KissMeData/014580/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185900,207451525,4380,4380,4380,4380,2682
20241122,185800,207451525,4380,4380,4380,4380,0
20241122,185700,207451525,4380,4380,4380,4380,0
20241122,185600,207451525,4380,4380,4380,4380,0
20241122,185500,207451525,4380,4380,4380,4380,0
20241122,185400,207451525,4380,4380,4380,4380,0
20241122,185300,207451525,4380,4380,4380,4380,0
20241122,185200,207451525,4380,4380,4380,4380,0
20241122,185100,207451525,4380,4380,4380,4380,0
20241122,185000,207451525,4380,4380,4380,4380,0
20241122,184900,207451525,4380,4380,4380,4380,0
20241122,184800,207451525,4380,4380,4380,4380,0
20241122,184700,207451525,4380,4380,4380,4380,0
20241122,184600,207451525,4380,4380,4380,4380,0
20241122,184500,207451525,4380,4380,4380,4380,0
20241122,184400,207451525,4380,4380,4380,4380,0
20241122,184300,207451525,4380,4380,4380,4380,0
20241122,184200,207451525,4380,4380,4380,4380,0
20241122,184100,207451525,4380,4380,4380,4380,0
20241122,184000,207451525,4380,4380,4380,4380,0
20241122,183900,207451525,4380,4380,4380,4380,0
20241122,183800,207451525,4380,4380,4380,4380,0
20241122,183700,207451525,4380,4380,4380,4380,0
20241122,183600,207451525,4380,4380,4380,4380,0
20241122,183500,207451525,4380,4380,4380,4380,0
20241122,183400,207451525,4380,4380,4380,4380,0
20241122,183300,207451525,4380,4380,4380,4380,0
20241122,183200,207451525,4380,4380,4380,4380,0
20241122,183100,207451525,4380,4380,4380,4380,0
20241122,183000,207451525,4380,4380,4380,4380,0
20241122,182900,207451525,4380,4380,4380,4380,2682
20241122,182800,207451525,4380,4380,4380,4380,0
20241122,182700,207451525,4380,4380,4380,4380,0
20241122,182600,207451525,4380,4380,4380,4380,0
20241122,182500,207451525,4380,4380,4380,4380,0
20241122,182400,207451525,4380,4380,4380,4380,0
20241122,182300,207451525,4380,4380,4380,4380,0
20241122,182200,207451525,4380,4380,4380,4380,0
20241122,182100,207451525,4380,4380,4380,4380,0
20241122,182000,207451525,4380,4380,4380,4380,0
20241122,181900,207451525,4380,4380,4380,4380,0
20241122,181800,207451525,4380,4380,4380,4380,0
20241122,181700,207451525,4380,4380,4380,4380,0
20241122,181600,207451525,4380,4380,4380,4380,0
20241122,181500,207451525,4380,4380,4380,4380,0
20241122,181400,207451525,4380,4380,4380,4380,0
20241122,181300,207451525,4380,4380,4380,4380,0
20241122,181200,207451525,4380,4380,4380,4380,0
20241122,181100,207451525,4380,4380,4380,4380,0
20241122,181000,207451525,4380,4380,4380,4380,0
20241122,180900,207451525,4380,4380,4380,4380,0
20241122,180800,207451525,4380,4380,4380,4380,0
20241122,180700,207451525,4380,4380,4380,4380,0
20241122,180600,207451525,4380,4380,4380,4380,0
20241122,180500,207451525,4380,4380,4380,4380,0
20241122,180400,207451525,4380,4380,4380,4380,0
20241122,180300,207451525,4380,4380,4380,4380,0
20241122,180200,207451525,4380,4380,4380,4380,0
20241122,180100,207451525,4380,4380,4380,4380,0
20241122,180000,207451525,4380,4380,4380,4380,0
20241122,175900,207451525,4380,4380,4380,4380,2682
20241122,175800,207451525,4380,4380,4380,4380,0
20241122,175700,207451525,4380,4380,4380,4380,0
20241122,175600,207451525,4380,4380,4380,4380,0
20241122,175500,207451525,4380,4380,4380,4380,0
20241122,175400,207451525,4380,4380,4380,4380,0
20241122,175300,207451525,4380,4380,4380,4380,0
20241122,175200,207451525,4380,4380,4380,4380,0
20241122,175100,207451525,4380,4380,4380,4380,0
20241122,175000,207451525,4380,4380,4380,4380,0
20241122,174900,207451525,4380,4380,4380,4380,0
20241122,174800,207451525,4380,4380,4380,4380,0
20241122,174700,207451525,4380,4380,4380,4380,0
20241122,174600,207451525,4380,4380,4380,4380,0
20241122,174500,207451525,4380,4380,4380,4380,0
20241122,174400,207451525,4380,4380,4380,4380,0
20241122,174300,207451525,4380,4380,4380,4380,0
20241122,174200,207451525,4380,4380,4380,4380,0
20241122,174100,207451525,4380,4380,4380,4380,0
20241122,174000,207451525,4380,4380,4380,4380,0
20241122,173900,207451525,4380,4380,4380,4380,0
20241122,173800,207451525,4380,4380,4380,4380,0
20241122,173700,207451525,4380,4380,4380,4380,0
20241122,173600,207451525,4380,4380,4380,4380,0
20241122,173500,207451525,4380,4380,4380,4380,0
20241122,173400,207451525,4380,4380,4380,4380,0
20241122,173300,207451525,4380,4380,4380,4380,0
20241122,173200,207451525,4380,4380,4380,4380,0
20241122,173100,207451525,4380,4380,4380,4380,0
20241122,173000,207451525,4380,4380,4380,4380,0
20241122,172900,207451525,4380,4380,4380,4380,2682
20241122,172800,207451525,4380,4380,4380,4380,0
20241122,172700,207451525,4380,4380,4380,4380,0
20241122,172600,207451525,4380,4380,4380,4380,0
20241122,172500,207451525,4380,4380,4380,4380,0
20241122,172400,207451525,4380,4380,4380,4380,0
20241122,172300,207451525,4380,4380,4380,4380,0
20241122,172200,207451525,4380,4380,4380,4380,0
20241122,172100,207451525,4380,4380,4380,4380,0
20241122,172000,207451525,4380,4380,4380,4380,0
20241122,171900,207451525,4380,4380,4380,4380,0
20241122,171800,207451525,4380,4380,4380,4380,0
20241122,171700,207451525,4380,4380,4380,4380,0
20241122,171600,207451525,4380,4380,4380,4380,0
20241122,171500,207451525,4380,4380,4380,4380,0
20241122,171400,207451525,4380,4380,4380,4380,0
20241122,171300,207451525,4380,4380,4380,4380,0
20241122,171200,207451525,4380,4380,4380,4380,0
20241122,171100,207451525,4380,4380,4380,4380,0
20241122,171000,207451525,4380,4380,4380,4380,0
20241122,170900,207451525,4380,4380,4380,4380,0
20241122,170800,207451525,4380,4380,4380,4380,0
20241122,170700,207451525,4380,4380,4380,4380,0
20241122,170600,207451525,4380,4380,4380,4380,0
20241122,170500,207451525,4380,4380,4380,4380,0
20241122,170400,207451525,4380,4380,4380,4380,0
20241122,170300,207451525,4380,4380,4380,4380,0
20241122,170200,207451525,4380,4380,4380,4380,0
20241122,170100,207451525,4380,4380,4380,4380,0
20241122,170000,207451525,4380,4380,4380,4380,0
20241122,165900,207451525,4380,4380,4380,4380,2682
20241122,165800,207451525,4380,4380,4380,4380,0
20241122,165700,207451525,4380,4380,4380,4380,0
20241122,165600,207451525,4380,4380,4380,4380,0
20241122,165500,207451525,4380,4380,4380,4380,0
20241122,165400,207451525,4380,4380,4380,4380,0
20241122,165300,207451525,4380,4380,4380,4380,0
20241122,165200,207451525,4380,4380,4380,4380,0
20241122,165100,207451525,4380,4380,4380,4380,0
20241122,165000,207451525,4380,4380,4380,4380,0
20241122,164900,207451525,4380,4380,4380,4380,0
20241122,164800,207451525,4380,4380,4380,4380,0
20241122,164700,207451525,4380,4380,4380,4380,0
20241122,164600,207451525,4380,4380,4380,4380,0
20241122,164500,207451525,4380,4380,4380,4380,0
20241122,164400,207451525,4380,4380,4380,4380,0
20241122,164300,207451525,4380,4380,4380,4380,0
20241122,164200,207451525,4380,4380,4380,4380,0
20241122,164100,207451525,4380,4380,4380,4380,0
20241122,164000,207451525,4380,4380,4380,4380,0
20241122,163900,207451525,4380,4380,4380,4380,0
20241122,163800,207451525,4380,4380,4380,4380,0
20241122,163700,207451525,4380,4380,4380,4380,0
20241122,163600,207451525,4380,4380,4380,4380,0
20241122,163500,207451525,4380,4380,4380,4380,0
20241122,163400,207451525,4380,4380,4380,4380,0
20241122,163300,207451525,4380,4380,4380,4380,0
20241122,163200,207451525,4380,4380,4380,4380,0
20241122,163100,207451525,4380,4380,4380,4380,0
20241122,163000,207451525,4380,4380,4380,4380,0
20241122,162900,207451525,4380,4380,4380,4380,2682
20241122,162800,207451525,4380,4380,4380,4380,0
20241122,162700,207451525,4380,4380,4380,4380,0
20241122,162600,207451525,4380,4380,4380,4380,0
20241122,162500,207451525,4380,4380,4380,4380,0
20241122,162400,207451525,4380,4380,4380,4380,0
20241122,162300,207451525,4380,4380,4380,4380,0
20241122,162200,207451525,4380,4380,4380,4380,0
20241122,162100,207451525,4380,4380,4380,4380,0
20241122,162000,207451525,4380,4380,4380,4380,0
20241122,161900,207451525,4380,4380,4380,4380,0
20241122,161800,207451525,4380,4380,4380,4380,0
20241122,161700,207451525,4380,4380,4380,4380,0
20241122,161600,207451525,4380,4380,4380,4380,0
20241122,161500,207451525,4380,4380,4380,4380,0
20241122,161400,207451525,4380,4380,4380,4380,0
20241122,161300,207451525,4380,4380,4380,4380,0
20241122,161200,207451525,4380,4380,4380,4380,0
20241122,161100,207451525,4380,4380,4380,4380,0
20241122,161000,207451525,4380,4380,4380,4380,0
20241122,160900,207451525,4380,4380,4380,4380,0
20241122,160800,207451525,4380,4380,4380,4380,0
20241122,160700,207451525,4380,4380,4380,4380,0
20241122,160600,207451525,4380,4380,4380,4380,0
20241122,160500,207451525,4380,4380,4380,4380,0
20241122,160400,207451525,4380,4380,4380,4380,0
20241122,160300,207451525,4380,4380,4380,4380,0
20241122,160200,207451525,4380,4380,4380,4380,0
20241122,160100,207451525,4380,4380,4380,4380,0
20241122,160000,207451525,4380,4380,4380,4380,0
20241122,155900,207451525,4380,4380,4380,4380,2682
20241122,155800,207451525,4380,4380,4380,4380,0
20241122,155700,207451525,4380,4380,4380,4380,0
20241122,155600,207451525,4380,4380,4380,4380,0
20241122,155500,207451525,4380,4380,4380,4380,0
20241122,155400,207451525,4380,4380,4380,4380,0
20241122,155300,207451525,4380,4380,4380,4380,0
20241122,155200,207451525,4380,4380,4380,4380,0
20241122,155100,207451525,4380,4380,4380,4380,0
20241122,155000,207451525,4380,4380,4380,4380,0
20241122,154900,207451525,4380,4380,4380,4380,0
20241122,154800,207451525,4380,4380,4380,4380,0
20241122,154700,207451525,4380,4380,4380,4380,0
20241122,154600,207451525,4380,4380,4380,4380,0
20241122,154500,207451525,4380,4380,4380,4380,0
20241122,154400,207451525,4380,4380,4380,4380,0
20241122,154300,207451525,4380,4380,4380,4380,0
20241122,154200,207451525,4380,4380,4380,4380,0
20241122,154100,207451525,4380,4380,4380,4380,0
20241122,154000,207451525,4380,4380,4380,4380,0
20241122,153900,207451525,4380,4380,4380,4380,0
20241122,153800,207451525,4380,4380,4380,4380,0
20241122,153700,207451525,4380,4380,4380,4380,0
20241122,153600,207451525,4380,4380,4380,4380,0
20241122,153500,207451525,4380,4380,4380,4380,0
20241122,153400,207451525,4380,4380,4380,4380,0
20241122,153300,207451525,4380,4380,4380,4380,0
20241122,153200,207451525,4380,4380,4380,4380,0
20241122,153100,207451525,4380,4380,4380,4380,0
20241122,153000,207451525,4380,4380,4380,4380,2682
20241122,152900,195704365,4360,4360,4360,4360,0
20241122,152800,195704365,4360,4360,4360,4360,0
20241122,152700,195704365,4360,4360,4360,4360,0
20241122,152600,195704365,4360,4360,4360,4360,0
20241122,152500,195704365,4360,4360,4360,4360,0
20241122,152400,195704365,4360,4360,4360,4360,0
20241122,152300,195704365,4360,4360,4360,4360,0
20241122,152200,195704365,4360,4360,4360,4360,0
20241122,152100,195704365,4360,4360,4360,4360,0
20241122,152000,195704365,4360,4360,4360,4360,0
20241122,151900,195704365,4360,4355,4360,4350,153
20241122,151800,195038130,4360,4355,4360,4355,21
20241122,151700,194946670,4350,4355,4360,4350,26
20241122,151600,194833505,4355,4355,4360,4355,115
20241122,151500,194332675,4360,4360,4360,4360,0
20241122,151400,194332675,4360,4360,4360,4360,0
20241122,151300,194332675,4360,4360,4360,4360,1
20241122,151200,194328315,4350,4350,4350,4350,43
20241122,151100,194141265,4360,4360,4360,4360,1
20241122,151000,194136905,4355,4360,4360,4355,32
20241122,150900,193997540,4355,4355,4355,4355,44
20241122,150800,193805920,4360,4360,4360,4360,18
20241122,150700,193727440,4360,4360,4360,4360,0
20241122,150600,193727440,4360,4360,4360,4360,0
20241122,150500,193727440,4360,4355,4360,4355,57
20241122,150400,193479200,4360,4360,4360,4360,1
20241122,150300,193474840,4355,4355,4355,4355,0
20241122,150200,193474840,4355,4355,4355,4355,0
20241122,150100,193474840,4355,4355,4355,4355,0
20241122,150000,193474840,4355,4355,4355,4355,71
20241122,145900,193165635,4355,4355,4355,4355,0
20241122,145800,193165635,4355,4355,4355,4355,24
20241122,145700,193061115,4360,4360,4360,4360,0
20241122,145600,193061115,4360,4360,4360,4360,0
20241122,145500,193061115,4360,4360,4360,4360,23
20241122,145400,192960835,4355,4360,4360,4355,83
20241122,145300,192599005,4360,4360,4360,4360,0
20241122,145200,192599005,4360,4360,4360,4360,1
20241122,145100,192594645,4360,4360,4360,4360,0
20241122,145000,192594645,4360,4360,4360,4360,0
20241122,144900,192594645,4360,4360,4360,4360,1
20241122,144800,192590285,4355,4355,4355,4355,100
20241122,144700,192154785,4350,4350,4350,4350,32
20241122,144600,192015585,4360,4350,4360,4350,246
20241122,144500,190945475,4360,4350,4360,4350,2
20241122,144400,190936765,4350,4345,4350,4345,195
20241122,144300,190088785,4345,4350,4350,4345,336
20241122,144200,188627685,4360,4360,4360,4360,1
20241122,144100,188623325,4350,4350,4350,4350,0
20241122,144000,188623325,4350,4350,4350,4350,95
20241122,143900,188210075,4360,4360,4360,4360,0
20241122,143800,188210075,4360,4360,4360,4360,0
20241122,143700,188210075,4360,4360,4360,4360,0
20241122,143600,188210075,4360,4355,4360,4355,5
20241122,143500,188188295,4345,4345,4345,4345,32
20241122,143400,188049255,4355,4355,4355,4355,0
20241122,143300,188049255,4355,4345,4355,4340,201
20241122,143200,187176315,4355,4345,4355,4345,250
20241122,143100,186087905,4345,4345,4345,4345,491
20241122,143000,183954510,4345,4345,4345,4345,0
20241122,142900,183954510,4345,4345,4345,4345,0
20241122,142800,183954510,4345,4345,4345,4345,0
20241122,142700,183954510,4345,4345,4345,4345,47
20241122,142600,183750295,4355,4355,4355,4355,0
20241122,142500,183750295,4355,4355,4355,4355,0
20241122,142400,183750295,4355,4355,4355,4355,0
20241122,142300,183750295,4355,4355,4355,4355,9
20241122,142200,183711100,4355,4355,4355,4355,0
20241122,142100,183711100,4355,4355,4355,4355,0
20241122,142000,183711100,4355,4355,4355,4355,1
20241122,141900,183706745,4345,4345,4345,4345,56
20241122,141800,183463425,4355,4355,4355,4355,0
20241122,141700,183463425,4355,4355,4355,4355,0
20241122,141600,183463425,4355,4355,4355,4355,0
20241122,141500,183463425,4355,4355,4355,4355,1
20241122,141400,183459070,4345,4350,4350,4345,468
20241122,141300,181425095,4355,4355,4355,4355,0
20241122,141200,181425095,4355,4355,4355,4355,206
20241122,141100,180527965,4355,4355,4355,4355,1
20241122,141000,180523610,4350,4350,4350,4350,0
20241122,140900,180523610,4350,4350,4350,4350,0
20241122,140800,180523610,4350,4350,4350,4350,1161
20241122,140700,175473260,4350,4350,4350,4350,0
20241122,140600,175473260,4350,4350,4350,4350,0
20241122,140500,175473260,4350,4350,4350,4350,241
20241122,140400,174424910,4350,4350,4350,4350,0
20241122,140300,174424910,4350,4350,4350,4350,0
20241122,140200,174424910,4350,4350,4350,4350,0
20241122,140100,174424910,4350,4350,4350,4350,20
20241122,140000,174337910,4355,4350,4355,4350,3
20241122,135900,174324855,4350,4350,4350,4350,0
20241122,135800,174324855,4350,4350,4350,4350,54
20241122,135700,174089955,4355,4355,4355,4355,0
20241122,135600,174089955,4355,4355,4355,4355,108
20241122,135500,173619615,4360,4360,4360,4360,0
20241122,135400,173619615,4360,4360,4360,4360,1
20241122,135300,173615255,4355,4355,4355,4355,0
20241122,135200,173615255,4355,4355,4355,4355,32
20241122,135100,173475895,4365,4365,4365,4365,0
20241122,135000,173475895,4365,4365,4365,4365,0
20241122,134900,173475895,4365,4365,4365,4365,0
20241122,134800,173475895,4365,4365,4365,4365,0
20241122,134700,173475895,4365,4365,4365,4365,1
20241122,134600,173471530,4355,4365,4365,4355,16
20241122,134500,173401840,4365,4365,4365,4365,1
20241122,134400,173397475,4360,4360,4360,4360,113
20241122,134300,172904795,4360,4360,4360,4360,0
20241122,134200,172904795,4360,4360,4360,4360,0
20241122,134100,172904795,4360,4360,4360,4360,0
20241122,134000,172904795,4360,4360,4360,4360,1
20241122,133900,172900435,4355,4355,4355,4355,57
20241122,133800,172652200,4360,4360,4360,4360,0
20241122,133700,172652200,4360,4360,4360,4360,0
20241122,133600,172652200,4360,4360,4360,4360,0
20241122,133500,172652200,4360,4360,4360,4360,0
20241122,133400,172652200,4360,4360,4360,4360,0
20241122,133300,172652200,4360,4360,4360,4360,0
20241122,133200,172652200,4360,4355,4360,4355,90
20241122,133100,172260245,4355,4355,4355,4355,0
20241122,133000,172260245,4355,4355,4355,4355,3
20241122,132900,172247180,4360,4360,4360,4360,0
20241122,132800,172247180,4360,4360,4360,4360,0
20241122,132700,172247180,4360,4360,4360,4360,124
20241122,132600,171706540,4360,4360,4360,4360,11
20241122,132500,171658580,4355,4355,4355,4355,0
20241122,132400,171658580,4355,4355,4355,4355,0
20241122,132300,171658580,4355,4355,4355,4355,48
20241122,132200,171449540,4355,4355,4355,4355,200
20241122,132100,170578540,4355,4355,4355,4355,238
20241122,132000,169542050,4360,4355,4360,4355,6
20241122,131900,169515915,4360,4360,4360,4360,0
20241122,131800,169515915,4360,4360,4360,4360,100
20241122,131700,169079915,4360,4360,4360,4360,113
20241122,131600,168587235,4360,4360,4360,4360,100
20241122,131500,168151235,4365,4365,4365,4365,0
20241122,131400,168151235,4365,4365,4365,4365,1
20241122,131300,168146870,4365,4365,4365,4365,0
20241122,131200,168146870,4365,4365,4365,4365,1
20241122,131100,168142505,4365,4365,4365,4365,1
20241122,131000,168138140,4365,4365,4365,4365,0
20241122,130900,168138140,4365,4365,4365,4365,0
20241122,130800,168138140,4365,4360,4365,4360,90
20241122,130700,167745735,4355,4360,4360,4355,159
20241122,130600,167052995,4365,4370,4370,4365,98
20241122,130500,166625220,4375,4375,4375,4375,51
20241122,130400,166402095,4380,4380,4380,4380,1
20241122,130300,166397715,4390,4385,4390,4385,2
20241122,130200,166388940,4395,4395,4395,4395,0
20241122,130100,166388940,4395,4395,4395,4395,0
20241122,130000,166388940,4395,4395,4395,4395,0
20241122,125900,166388940,4395,4395,4395,4395,0
20241122,125800,166388940,4395,4395,4395,4395,0
20241122,125700,166388940,4395,4395,4395,4395,0
20241122,125600,166388940,4395,4395,4395,4395,0
20241122,125500,166388940,4395,4380,4395,4380,1007
20241122,125400,161968230,4385,4385,4385,4385,0
20241122,125300,161968230,4385,4385,4385,4385,0
20241122,125200,161968230,4385,4370,4385,4370,940
20241122,125100,157851070,4370,4370,4370,4370,100
20241122,125000,157414070,4370,4370,4370,4370,0
20241122,124900,157414070,4370,4370,4370,4370,1
20241122,124800,157409700,4370,4370,4370,4370,1
20241122,124700,157405330,4380,4365,4380,4365,2041
20241122,124600,148489155,4360,4355,4360,4355,430
20241122,124500,146615530,4355,4355,4355,4355,0
20241122,124400,146615530,4355,4355,4355,4355,0
20241122,124300,146615530,4355,4355,4355,4355,0
20241122,124200,146615530,4355,4355,4355,4355,124
20241122,124100,146075510,4355,4355,4355,4355,187
20241122,124000,145261125,4355,4355,4355,4355,132
20241122,123900,144686265,4355,4355,4355,4355,0
20241122,123800,144686265,4355,4355,4355,4355,0
20241122,123700,144686265,4355,4355,4355,4355,0
20241122,123600,144686265,4355,4355,4355,4355,0
20241122,123500,144686265,4355,4355,4355,4355,0
20241122,123400,144686265,4355,4355,4355,4355,0
20241122,123300,144686265,4355,4355,4355,4355,0
20241122,123200,144686265,4355,4355,4355,4355,0
20241122,123100,144686265,4355,4360,4360,4355,302
20241122,123000,143370540,4365,4365,4365,4365,0
20241122,122900,143370540,4365,4365,4365,4365,0
20241122,122800,143370540,4365,4365,4365,4365,0
20241122,122700,143370540,4365,4365,4365,4365,0
20241122,122600,143370540,4365,4365,4365,4365,0
20241122,122500,143370540,4365,4365,4365,4365,0
20241122,122400,143370540,4365,4365,4365,4365,0
20241122,122300,143370540,4365,4365,4365,4365,1
20241122,122200,143366175,4355,4355,4355,4355,47
20241122,122100,143161490,4365,4365,4365,4365,0
20241122,122000,143161490,4365,4365,4365,4365,0
20241122,121900,143161490,4365,4365,4365,4365,0
20241122,121800,143161490,4365,4365,4365,4365,0
20241122,121700,143161490,4365,4365,4365,4365,0
20241122,121600,143161490,4365,4355,4365,4355,25
20241122,121500,143052605,4360,4360,4360,4360,0
20241122,121400,143052605,4360,4360,4360,4360,0
20241122,121300,143052605,4360,4360,4360,4360,0
20241122,121200,143052605,4360,4360,4360,4360,0
20241122,121100,143052605,4360,4360,4360,4360,240
20241122,121000,142006205,4360,4360,4360,4360,0
20241122,120900,142006205,4360,4360,4360,4360,0
20241122,120800,142006205,4360,4360,4360,4360,0
20241122,120700,142006205,4360,4360,4360,4360,0
20241122,120600,142006205,4360,4360,4360,4360,0
20241122,120500,142006205,4360,4360,4360,4360,0
20241122,120400,142006205,4360,4360,4360,4360,0
20241122,120300,142006205,4360,4360,4360,4360,1
20241122,120200,142001845,4360,4360,4360,4360,0
20241122,120100,142001845,4360,4360,4360,4360,0
20241122,120000,142001845,4360,4360,4360,4360,0
20241122,115900,142001845,4360,4360,4360,4360,0
20241122,115800,142001845,4360,4360,4360,4360,0
20241122,115700,142001845,4360,4360,4360,4360,0
20241122,115600,142001845,4360,4360,4360,4360,0
20241122,115500,142001845,4360,4360,4360,4360,0
20241122,115400,142001845,4360,4360,4360,4360,0
20241122,115300,142001845,4360,4360,4360,4360,400
20241122,115200,140257845,4360,4360,4360,4360,0
20241122,115100,140257845,4360,4360,4360,4360,0
20241122,115000,140257845,4360,4360,4360,4360,1
20241122,114900,140253485,4355,4355,4355,4355,15
20241122,114800,140188160,4360,4360,4360,4360,0
20241122,114700,140188160,4360,4355,4360,4355,672
20241122,114600,137258245,4360,4360,4360,4360,0
20241122,114500,137258245,4360,4360,4360,4360,0
20241122,114400,137258245,4360,4360,4360,4360,0
20241122,114300,137258245,4360,4360,4360,4360,0
20241122,114200,137258245,4360,4360,4360,4360,0
20241122,114100,137258245,4360,4360,4360,4360,0
20241122,114000,137258245,4360,4350,4360,4325,2106
20241122,113900,128125740,4355,4355,4355,4355,666
20241122,113800,125225310,4345,4345,4345,4345,18
20241122,113700,125147100,4345,4345,4345,4345,0
20241122,113600,125147100,4345,4345,4345,4345,1
20241122,113500,125142755,4350,4350,4350,4350,0
20241122,113400,125142755,4350,4350,4350,4350,0
20241122,113300,125142755,4350,4350,4350,4350,1
20241122,113200,125138405,4340,4340,4340,4340,1
20241122,113100,125134065,4340,4340,4340,4340,612
20241122,113000,122477985,4340,4340,4340,4340,0
20241122,112900,122477985,4340,4340,4340,4340,0
20241122,112800,122477985,4340,4340,4340,4340,0
20241122,112700,122477985,4340,4340,4340,4340,0
20241122,112600,122477985,4340,4340,4340,4340,0
20241122,112500,122477985,4340,4340,4340,4340,0
20241122,112400,122477985,4340,4340,4340,4340,1
20241122,112300,122473645,4330,4330,4330,4325,279
20241122,112200,121265855,4330,4330,4330,4330,0
20241122,112100,121265855,4330,4330,4330,4330,1
20241122,112000,121261525,4330,4330,4330,4330,0
20241122,111900,121261525,4330,4330,4330,4330,30
20241122,111800,121131625,4340,4340,4340,4340,1
20241122,111700,121127285,4325,4325,4325,4325,0
20241122,111600,121127285,4325,4325,4325,4325,0
20241122,111500,121127285,4325,4325,4325,4325,0
20241122,111400,121127285,4325,4325,4325,4325,462
20241122,111300,119129135,4325,4330,4330,4325,425
20241122,111200,117291005,4325,4325,4325,4325,9
20241122,111100,117252080,4340,4340,4340,4340,0
20241122,111000,117252080,4340,4340,4340,4340,0
20241122,110900,117252080,4340,4340,4340,4340,0
20241122,110800,117252080,4340,4325,4340,4320,1511
20241122,110700,110723635,4330,4335,4335,4330,52
20241122,110600,110498465,4325,4335,4335,4325,1150
20241122,110500,105519265,4335,4335,4335,4320,2755
20241122,110400,93602130,4355,4355,4355,4355,1
20241122,110300,93597775,4335,4335,4335,4335,450
20241122,110200,91647025,4335,4335,4335,4335,0
20241122,110100,91647025,4335,4335,4335,4335,57
20241122,110000,91399930,4335,4335,4335,4335,0
20241122,105900,91399930,4335,4340,4340,4335,1383
20241122,105800,85401060,4340,4340,4340,4340,3
20241122,105700,85388040,4355,4355,4355,4355,5
20241122,105600,85366265,4355,4355,4355,4355,0
20241122,105500,85366265,4355,4340,4355,4340,501
20241122,105400,83191910,4345,4350,4350,4345,345
20241122,105300,81692875,4350,4350,4350,4350,150
20241122,105200,81040375,4355,4345,4355,4345,409
20241122,105100,79261755,4360,4360,4360,4360,0
20241122,105000,79261755,4360,4360,4360,4360,0
20241122,104900,79261755,4360,4360,4360,4360,0
20241122,104800,79261755,4360,4345,4360,4345,299
20241122,104700,77959280,4360,4360,4360,4360,0
20241122,104600,77959280,4360,4360,4360,4360,0
20241122,104500,77959280,4360,4360,4360,4360,0
20241122,104400,77959280,4360,4360,4360,4360,0
20241122,104300,77959280,4360,4360,4360,4360,0
20241122,104200,77959280,4360,4360,4360,4360,0
20241122,104100,77959280,4360,4360,4360,4360,0
20241122,104000,77959280,4360,4360,4360,4360,1
20241122,103900,77954920,4340,4340,4340,4340,0
20241122,103800,77954920,4340,4340,4340,4340,1
20241122,103700,77950580,4360,4340,4360,4340,102
20241122,103600,77507870,4340,4345,4350,4340,309
20241122,103500,76166250,4345,4345,4345,4345,338
20241122,103400,74697640,4345,4345,4345,4345,0
20241122,103300,74697640,4345,4345,4345,4345,1
20241122,103200,74693295,4345,4345,4345,4345,0
20241122,103100,74693295,4345,4345,4345,4345,0
20241122,103000,74693295,4345,4345,4345,4345,0
20241122,102900,74693295,4345,4345,4345,4345,0
20241122,102800,74693295,4345,4345,4345,4345,199
20241122,102700,73828640,4350,4340,4350,4340,200
20241122,102600,72959190,4330,4340,4340,4330,524
20241122,102500,70689030,4340,4340,4340,4340,224
20241122,102400,69716870,4340,4340,4340,4340,1
20241122,102300,69712530,4350,4350,4350,4350,0
20241122,102200,69712530,4350,4350,4350,4350,0
20241122,102100,69712530,4350,4350,4350,4350,1
20241122,102000,69708180,4345,4345,4345,4345,99
20241122,101900,69278025,4345,4345,4345,4345,1
20241122,101800,69273680,4340,4340,4340,4340,290
20241122,101700,68015080,4345,4345,4345,4345,0
20241122,101600,68015080,4345,4345,4345,4345,216
20241122,101500,67076560,4345,4340,4345,4340,155
20241122,101400,66403635,4340,4335,4340,4335,207
20241122,101300,65505520,4345,4345,4345,4345,1
20241122,101200,65501175,4345,4340,4345,4330,120
20241122,101100,64980815,4345,4345,4345,4345,0
20241122,101000,64980815,4345,4345,4345,4345,4
20241122,100900,64963435,4345,4345,4345,4345,0
20241122,100800,64963435,4345,4345,4345,4345,0
20241122,100700,64963435,4345,4335,4345,4335,241
20241122,100600,63917290,4335,4335,4335,4335,0
20241122,100500,63917290,4335,4345,4345,4335,982
20241122,100400,59656655,4345,4345,4345,4345,72
20241122,100300,59343815,4340,4340,4340,4340,65
20241122,100200,59061715,4360,4360,4360,4360,0
20241122,100100,59061715,4360,4360,4360,4360,200
20241122,100000,58189715,4360,4360,4360,4360,0
20241122,095900,58189715,4360,4360,4360,4360,3
20241122,095800,58176635,4360,4345,4360,4310,4209
20241122,095700,39960040,4345,4345,4345,4345,0
20241122,095600,39960040,4345,4345,4345,4345,0
20241122,095500,39960040,4345,4355,4355,4345,1559
20241122,095400,33182645,4360,4360,4360,4360,10
20241122,095300,33139045,4365,4365,4365,4365,0
20241122,095200,33139045,4365,4365,4365,4365,0
20241122,095100,33139045,4365,4365,4365,4365,0
20241122,095000,33139045,4365,4345,4365,4345,324
20241122,094900,31731245,4345,4355,4355,4345,1113
20241122,094800,26889975,4350,4350,4350,4350,21
20241122,094700,26798625,4360,4360,4360,4360,86
20241122,094600,26423665,4360,4360,4360,4360,0
20241122,094500,26423665,4360,4360,4360,4360,0
20241122,094400,26423665,4360,4360,4360,4360,1
20241122,094300,26419305,4360,4360,4360,4360,0
20241122,094200,26419305,4360,4360,4360,4360,300
20241122,094100,25111305,4365,4365,4365,4365,1
20241122,094000,25106940,4365,4365,4365,4365,5
20241122,093900,25085115,4365,4350,4365,4345,301
20241122,093800,23776945,4360,4360,4360,4360,357
20241122,093700,22220425,4345,4345,4345,4345,800
20241122,093600,18744425,4345,4360,4360,4345,500
20241122,093500,16568560,4360,4360,4360,4360,0
20241122,093400,16568560,4360,4360,4360,4360,0
20241122,093300,16568560,4360,4360,4360,4360,0
20241122,093200,16568560,4360,4360,4360,4360,6
20241122,093100,16542400,4360,4360,4360,4360,0
20241122,093000,16542400,4360,4360,4360,4360,24
20241122,092900,16437760,4360,4360,4360,4360,0
20241122,092800,16437760,4360,4360,4360,4360,0
20241122,092700,16437760,4360,4360,4360,4360,0
20241122,092600,16437760,4360,4360,4360,4360,325
20241122,092500,15020760,4360,4355,4360,4355,100
20241122,092400,14584770,4355,4355,4355,4355,0
20241122,092300,14584770,4355,4355,4355,4355,61
20241122,092200,14319115,4360,4355,4360,4315,2505
20241122,092100,3499375,4360,4360,4360,4360,0
20241122,092000,3499375,4360,4360,4360,4360,0
20241122,091900,3499375,4360,4360,4360,4360,0
20241122,091800,3499375,4360,4360,4360,4360,0
20241122,091700,3499375,4360,4360,4360,4360,0
20241122,091600,3499375,4360,4360,4360,4360,1
20241122,091500,3495015,4360,4360,4360,4360,297
20241122,091400,2200095,4380,4380,4380,4370,7
20241122,091300,2169485,4370,4370,4370,4370,195
20241122,091200,1317335,4370,4370,4370,4370,0
20241122,091100,1317335,4370,4370,4370,4370,0
20241122,091000,1317335,4370,4370,4370,4370,0
20241122,090900,1317335,4370,4370,4370,4370,0
20241122,090800,1317335,4370,4370,4370,4370,0
20241122,090700,1317335,4370,4370,4370,4370,25
20241122,090600,1208085,4370,4370,4370,4370,0
20241122,090500,1208085,4370,4370,4370,4370,0
20241122,090400,1208085,4370,4380,4380,4370,34
20241122,090300,1059495,4360,4375,4375,4360,11
20241122,090200,1011520,4360,4360,4360,4360,0
20241122,090100,1011520,4360,4360,4360,4360,0
20241122,090000,1011520,4360,4360,4360,4360,152