KissMeData/045340/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,192600,364661005,4315,4315,4315,4315,771
20241120,192500,364661005,4315,4315,4315,4315,0
20241120,192400,364661005,4315,4315,4315,4315,0
20241120,192300,364661005,4315,4315,4315,4315,0
20241120,192200,364661005,4315,4315,4315,4315,0
20241120,192100,364661005,4315,4315,4315,4315,0
20241120,192000,364661005,4315,4315,4315,4315,0
20241120,191900,364661005,4315,4315,4315,4315,0
20241120,191800,364661005,4315,4315,4315,4315,0
20241120,191700,364661005,4315,4315,4315,4315,0
20241120,191600,364661005,4315,4315,4315,4315,0
20241120,191500,364661005,4315,4315,4315,4315,0
20241120,191400,364661005,4315,4315,4315,4315,0
20241120,191300,364661005,4315,4315,4315,4315,0
20241120,191200,364661005,4315,4315,4315,4315,0
20241120,191100,364661005,4315,4315,4315,4315,0
20241120,191000,364661005,4315,4315,4315,4315,0
20241120,190900,364661005,4315,4315,4315,4315,0
20241120,190800,364661005,4315,4315,4315,4315,0
20241120,190700,364661005,4315,4315,4315,4315,0
20241120,190600,364661005,4315,4315,4315,4315,0
20241120,190500,364661005,4315,4315,4315,4315,0
20241120,190400,364661005,4315,4315,4315,4315,0
20241120,190300,364661005,4315,4315,4315,4315,0
20241120,190200,364661005,4315,4315,4315,4315,0
20241120,190100,364661005,4315,4315,4315,4315,0
20241120,190000,364661005,4315,4315,4315,4315,0
20241120,185900,364661005,4315,4315,4315,4315,0
20241120,185800,364661005,4315,4315,4315,4315,0
20241120,185700,364661005,4315,4315,4315,4315,0
20241120,185600,364661005,4315,4315,4315,4315,771
20241120,185500,364661005,4315,4315,4315,4315,0
20241120,185400,364661005,4315,4315,4315,4315,0
20241120,185300,364661005,4315,4315,4315,4315,0
20241120,185200,364661005,4315,4315,4315,4315,0
20241120,185100,364661005,4315,4315,4315,4315,0
20241120,185000,364661005,4315,4315,4315,4315,0
20241120,184900,364661005,4315,4315,4315,4315,0
20241120,184800,364661005,4315,4315,4315,4315,0
20241120,184700,364661005,4315,4315,4315,4315,0
20241120,184600,364661005,4315,4315,4315,4315,0
20241120,184500,364661005,4315,4315,4315,4315,0
20241120,184400,364661005,4315,4315,4315,4315,0
20241120,184300,364661005,4315,4315,4315,4315,0
20241120,184200,364661005,4315,4315,4315,4315,0
20241120,184100,364661005,4315,4315,4315,4315,0
20241120,184000,364661005,4315,4315,4315,4315,0
20241120,183900,364661005,4315,4315,4315,4315,0
20241120,183800,364661005,4315,4315,4315,4315,0
20241120,183700,364661005,4315,4315,4315,4315,0
20241120,183600,364661005,4315,4315,4315,4315,0
20241120,183500,364661005,4315,4315,4315,4315,0
20241120,183400,364661005,4315,4315,4315,4315,0
20241120,183300,364661005,4315,4315,4315,4315,0
20241120,183200,364661005,4315,4315,4315,4315,0
20241120,183100,364661005,4315,4315,4315,4315,0
20241120,183000,364661005,4315,4315,4315,4315,0
20241120,182900,364661005,4315,4315,4315,4315,0
20241120,182800,364661005,4315,4315,4315,4315,0
20241120,182700,364661005,4315,4315,4315,4315,0
20241120,182600,364661005,4315,4315,4315,4315,771
20241120,182500,364661005,4315,4315,4315,4315,0
20241120,182400,364661005,4315,4315,4315,4315,0
20241120,182300,364661005,4315,4315,4315,4315,0
20241120,182200,364661005,4315,4315,4315,4315,0
20241120,182100,364661005,4315,4315,4315,4315,0
20241120,182000,364661005,4315,4315,4315,4315,0
20241120,181900,364661005,4315,4315,4315,4315,0
20241120,181800,364661005,4315,4315,4315,4315,0
20241120,181700,364661005,4315,4315,4315,4315,0
20241120,181600,364661005,4315,4315,4315,4315,0
20241120,181500,364661005,4315,4315,4315,4315,0
20241120,181400,364661005,4315,4315,4315,4315,0
20241120,181300,364661005,4315,4315,4315,4315,0
20241120,181200,364661005,4315,4315,4315,4315,0
20241120,181100,364661005,4315,4315,4315,4315,0
20241120,181000,364661005,4315,4315,4315,4315,0
20241120,180900,364661005,4315,4315,4315,4315,0
20241120,180800,364661005,4315,4315,4315,4315,0
20241120,180700,364661005,4315,4315,4315,4315,0
20241120,180600,364661005,4315,4315,4315,4315,0
20241120,180500,364661005,4315,4315,4315,4315,0
20241120,180400,364661005,4315,4315,4315,4315,0
20241120,180300,364661005,4315,4315,4315,4315,0
20241120,180200,364661005,4315,4315,4315,4315,0
20241120,180100,364661005,4315,4315,4315,4315,0
20241120,180000,364661005,4315,4315,4315,4315,0
20241120,175900,364661005,4315,4315,4315,4315,0
20241120,175800,364661005,4315,4315,4315,4315,0
20241120,175700,364661005,4315,4315,4315,4315,0
20241120,175600,364661005,4315,4315,4315,4315,771
20241120,175500,364661005,4315,4315,4315,4315,0
20241120,175400,364661005,4315,4315,4315,4315,0
20241120,175300,364661005,4315,4315,4315,4315,0
20241120,175200,364661005,4315,4315,4315,4315,0
20241120,175100,364661005,4315,4315,4315,4315,0
20241120,175000,364661005,4315,4315,4315,4315,0
20241120,174900,364661005,4315,4315,4315,4315,0
20241120,174800,364661005,4315,4315,4315,4315,0
20241120,174700,364661005,4315,4315,4315,4315,0
20241120,174600,364661005,4315,4315,4315,4315,0
20241120,174500,364661005,4315,4315,4315,4315,0
20241120,174400,364661005,4315,4315,4315,4315,0
20241120,174300,364661005,4315,4315,4315,4315,0
20241120,174200,364661005,4315,4315,4315,4315,0
20241120,174100,364661005,4315,4315,4315,4315,0
20241120,174000,364661005,4315,4315,4315,4315,0
20241120,173900,364661005,4315,4315,4315,4315,0
20241120,173800,364661005,4315,4315,4315,4315,0
20241120,173700,364661005,4315,4315,4315,4315,0
20241120,173600,364661005,4315,4315,4315,4315,0
20241120,173500,364661005,4315,4315,4315,4315,0
20241120,173400,364661005,4315,4315,4315,4315,0
20241120,173300,364661005,4315,4315,4315,4315,0
20241120,173200,364661005,4315,4315,4315,4315,0
20241120,173100,364661005,4315,4315,4315,4315,0
20241120,173000,364661005,4315,4315,4315,4315,0
20241120,172900,364661005,4315,4315,4315,4315,0
20241120,172800,364661005,4315,4315,4315,4315,0
20241120,172700,364661005,4315,4315,4315,4315,0
20241120,172600,364661005,4315,4315,4315,4315,771
20241120,172500,364661005,4315,4315,4315,4315,0
20241120,172400,364661005,4315,4315,4315,4315,0
20241120,172300,364661005,4315,4315,4315,4315,0
20241120,172200,364661005,4315,4315,4315,4315,0
20241120,172100,364661005,4315,4315,4315,4315,0
20241120,172000,364661005,4315,4315,4315,4315,0
20241120,171900,364661005,4315,4315,4315,4315,0
20241120,171800,364661005,4315,4315,4315,4315,0
20241120,171700,364661005,4315,4315,4315,4315,0
20241120,171600,364661005,4315,4315,4315,4315,0
20241120,171500,364661005,4315,4315,4315,4315,0
20241120,171400,364661005,4315,4315,4315,4315,0
20241120,171300,364661005,4315,4315,4315,4315,0
20241120,171200,364661005,4315,4315,4315,4315,0
20241120,171100,364661005,4315,4315,4315,4315,0
20241120,171000,364661005,4315,4315,4315,4315,0
20241120,170900,364661005,4315,4315,4315,4315,0
20241120,170800,364661005,4315,4315,4315,4315,0
20241120,170700,364661005,4315,4315,4315,4315,0
20241120,170600,364661005,4315,4315,4315,4315,0
20241120,170500,364661005,4315,4315,4315,4315,0
20241120,170400,364661005,4315,4315,4315,4315,0
20241120,170300,364661005,4315,4315,4315,4315,0
20241120,170200,364661005,4315,4315,4315,4315,0
20241120,170100,364661005,4315,4315,4315,4315,0
20241120,170000,364661005,4315,4315,4315,4315,0
20241120,165900,364661005,4315,4315,4315,4315,0
20241120,165800,364661005,4315,4315,4315,4315,0
20241120,165700,364661005,4315,4315,4315,4315,0
20241120,165600,364661005,4315,4315,4315,4315,771
20241120,165500,364661005,4315,4315,4315,4315,0
20241120,165400,364661005,4315,4315,4315,4315,0
20241120,165300,364661005,4315,4315,4315,4315,0
20241120,165200,364661005,4315,4315,4315,4315,0
20241120,165100,364661005,4315,4315,4315,4315,0
20241120,165000,364661005,4315,4315,4315,4315,0
20241120,164900,364661005,4315,4315,4315,4315,0
20241120,164800,364661005,4315,4315,4315,4315,0
20241120,164700,364661005,4315,4315,4315,4315,0
20241120,164600,364661005,4315,4315,4315,4315,0
20241120,164500,364661005,4315,4315,4315,4315,0
20241120,164400,364661005,4315,4315,4315,4315,0
20241120,164300,364661005,4315,4315,4315,4315,0
20241120,164200,364661005,4315,4315,4315,4315,0
20241120,164100,364661005,4315,4315,4315,4315,0
20241120,164000,364661005,4315,4315,4315,4315,0
20241120,163900,364661005,4315,4315,4315,4315,0
20241120,163800,364661005,4315,4315,4315,4315,0
20241120,163700,364661005,4315,4315,4315,4315,0
20241120,163600,364661005,4315,4315,4315,4315,0
20241120,163500,364661005,4315,4315,4315,4315,0
20241120,163400,364661005,4315,4315,4315,4315,0
20241120,163300,364661005,4315,4315,4315,4315,0
20241120,163200,364661005,4315,4315,4315,4315,0
20241120,163100,364661005,4315,4315,4315,4315,0
20241120,163000,364661005,4315,4315,4315,4315,0
20241120,162900,364661005,4315,4315,4315,4315,0
20241120,162800,364661005,4315,4315,4315,4315,0
20241120,162700,364661005,4315,4315,4315,4315,0
20241120,162600,364661005,4315,4315,4315,4315,771
20241120,162500,364661005,4315,4315,4315,4315,0
20241120,162400,364661005,4315,4315,4315,4315,0
20241120,162300,364661005,4315,4315,4315,4315,0
20241120,162200,364661005,4315,4315,4315,4315,0
20241120,162100,364661005,4315,4315,4315,4315,0
20241120,162000,364661005,4315,4315,4315,4315,0
20241120,161900,364661005,4315,4315,4315,4315,0
20241120,161800,364661005,4315,4315,4315,4315,0
20241120,161700,364661005,4315,4315,4315,4315,0
20241120,161600,364661005,4315,4315,4315,4315,0
20241120,161500,364661005,4315,4315,4315,4315,0
20241120,161400,364661005,4315,4315,4315,4315,0
20241120,161300,364661005,4315,4315,4315,4315,0
20241120,161200,364661005,4315,4315,4315,4315,0
20241120,161100,364661005,4315,4315,4315,4315,0
20241120,161000,364661005,4315,4315,4315,4315,0
20241120,160900,364661005,4315,4315,4315,4315,0
20241120,160800,364661005,4315,4315,4315,4315,0
20241120,160700,364661005,4315,4315,4315,4315,0
20241120,160600,364661005,4315,4315,4315,4315,0
20241120,160500,364661005,4315,4315,4315,4315,0
20241120,160400,364661005,4315,4315,4315,4315,0
20241120,160300,364661005,4315,4315,4315,4315,0
20241120,160200,364661005,4315,4315,4315,4315,0
20241120,160100,364661005,4315,4315,4315,4315,0
20241120,160000,364661005,4315,4315,4315,4315,0
20241120,155900,364661005,4315,4315,4315,4315,0
20241120,155800,364661005,4315,4315,4315,4315,0
20241120,155700,364661005,4315,4315,4315,4315,0
20241120,155600,364661005,4315,4315,4315,4315,771
20241120,155500,364661005,4315,4315,4315,4315,0
20241120,155400,364661005,4315,4315,4315,4315,0
20241120,155300,364661005,4315,4315,4315,4315,0
20241120,155200,364661005,4315,4315,4315,4315,0
20241120,155100,364661005,4315,4315,4315,4315,0
20241120,155000,364661005,4315,4315,4315,4315,0
20241120,154900,364661005,4315,4315,4315,4315,0
20241120,154800,364661005,4315,4315,4315,4315,0
20241120,154700,364661005,4315,4315,4315,4315,0
20241120,154600,364661005,4315,4315,4315,4315,0
20241120,154500,364661005,4315,4315,4315,4315,0
20241120,154400,364661005,4315,4315,4315,4315,0
20241120,154300,364661005,4315,4315,4315,4315,0
20241120,154200,364661005,4315,4315,4315,4315,0
20241120,154100,364661005,4315,4315,4315,4315,0
20241120,154000,364661005,4315,4315,4315,4315,0
20241120,153900,364661005,4315,4315,4315,4315,0
20241120,153800,364661005,4315,4315,4315,4315,0
20241120,153700,364661005,4315,4315,4315,4315,0
20241120,153600,364661005,4315,4315,4315,4315,0
20241120,153500,364661005,4315,4315,4315,4315,0
20241120,153400,364661005,4315,4315,4315,4315,0
20241120,153300,364661005,4315,4315,4315,4315,0
20241120,153200,364661005,4315,4315,4315,4315,0
20241120,153100,364661005,4315,4315,4315,4315,0
20241120,153000,364661005,4315,4315,4315,4315,771
20241120,152900,361334140,4370,4370,4370,4370,0
20241120,152800,361334140,4370,4370,4370,4370,0
20241120,152700,361334140,4370,4370,4370,4370,0
20241120,152600,361334140,4370,4370,4370,4370,0
20241120,152500,361334140,4370,4370,4370,4370,0
20241120,152400,361334140,4370,4370,4370,4370,0
20241120,152300,361334140,4370,4370,4370,4370,0
20241120,152200,361334140,4370,4370,4370,4370,0
20241120,152100,361334140,4370,4370,4370,4370,0
20241120,152000,361334140,4370,4370,4370,4370,0
20241120,151900,361334140,4370,4370,4370,4325,77
20241120,151800,360999180,4325,4325,4325,4325,103
20241120,151700,360553705,4375,4315,4375,4315,484
20241120,151600,358441285,4310,4310,4310,4310,0
20241120,151500,358441285,4310,4310,4310,4310,0
20241120,151400,358441285,4310,4345,4345,4310,33
20241120,151300,358299020,4310,4310,4310,4310,0
20241120,151200,358299020,4310,4310,4310,4310,531
20241120,151100,356010410,4310,4345,4365,4310,1141
20241120,151000,351065365,4370,4365,4370,4365,6
20241120,150900,351039170,4365,4365,4370,4350,153
20241120,150800,350372820,4365,4355,4365,4355,112
20241120,150700,349885045,4355,4355,4355,4355,1
20241120,150600,349880690,4345,4355,4355,4345,192
20241120,150500,349046390,4355,4355,4355,4345,369
20241120,150400,347440135,4365,4365,4365,4365,0
20241120,150300,347440135,4365,4365,4365,4365,199
20241120,150200,346571500,4365,4370,4370,4355,1504
20241120,150100,340006550,4360,4360,4360,4360,0
20241120,150000,340006550,4360,4360,4360,4360,0
20241120,145900,340006550,4360,4360,4360,4360,0
20241120,145800,340006550,4360,4360,4360,4360,22
20241120,145700,339910630,4380,4380,4380,4380,0
20241120,145600,339910630,4380,4380,4380,4380,0
20241120,145500,339910630,4380,4380,4380,4380,0
20241120,145400,339910630,4380,4380,4380,4380,1
20241120,145300,339906250,4380,4380,4380,4380,0
20241120,145200,339906250,4380,4385,4385,4360,369
20241120,145100,338294650,4380,4380,4380,4380,0
20241120,145000,338294650,4380,4380,4380,4380,0
20241120,144900,338294650,4380,4380,4380,4380,0
20241120,144800,338294650,4380,4380,4380,4380,0
20241120,144700,338294650,4380,4380,4380,4380,1
20241120,144600,338290270,4360,4360,4360,4360,0
20241120,144500,338290270,4360,4360,4360,4360,0
20241120,144400,338290270,4360,4360,4360,4360,1
20241120,144300,338285910,4360,4360,4360,4360,5
20241120,144200,338264110,4375,4375,4375,4375,0
20241120,144100,338264110,4375,4375,4375,4375,1
20241120,144000,338259735,4375,4375,4375,4375,1
20241120,143900,338255360,4375,4375,4375,4375,0
20241120,143800,338255360,4375,4375,4375,4375,10
20241120,143700,338211610,4375,4375,4375,4375,1
20241120,143600,338207235,4390,4390,4390,4390,0
20241120,143500,338207235,4390,4390,4390,4390,0
20241120,143400,338207235,4390,4390,4390,4390,0
20241120,143300,338207235,4390,4390,4390,4390,0
20241120,143200,338207235,4390,4390,4390,4390,0
20241120,143100,338207235,4390,4390,4390,4390,0
20241120,143000,338207235,4390,4390,4390,4390,1
20241120,142900,338202845,4365,4365,4365,4365,188
20241120,142800,337382225,4385,4385,4385,4385,0
20241120,142700,337382225,4385,4385,4385,4385,0
20241120,142600,337382225,4385,4385,4385,4385,0
20241120,142500,337382225,4385,4385,4385,4385,0
20241120,142400,337382225,4385,4360,4385,4360,210
20241120,142300,336466600,4335,4335,4335,4335,0
20241120,142200,336466600,4335,4335,4335,4335,0
20241120,142100,336466600,4335,4345,4395,4335,312
20241120,142000,335107660,4335,4330,4335,4330,259
20241120,141900,333985845,4330,4330,4330,4330,0
20241120,141800,333985845,4330,4320,4330,4320,1012
20241120,141700,329610940,4325,4325,4330,4325,226
20241120,141600,328633370,4325,4325,4325,4325,2
20241120,141500,328624720,4325,4325,4325,4325,1
20241120,141400,328620395,4325,4320,4325,4320,14
20241120,141300,328559895,4325,4325,4325,4325,0
20241120,141200,328559895,4325,4325,4325,4325,1
20241120,141100,328555570,4320,4320,4320,4320,15
20241120,141000,328490770,4320,4315,4320,4315,47
20241120,140900,328287815,4320,4320,4320,4320,100
20241120,140800,327855815,4325,4325,4325,4325,0
20241120,140700,327855815,4325,4325,4325,4325,0
20241120,140600,327855815,4325,4330,4330,4325,4
20241120,140500,327838500,4330,4330,4330,4330,0
20241120,140400,327838500,4330,4335,4335,4330,22
20241120,140300,327743235,4335,4335,4335,4335,31
20241120,140200,327608850,4330,4330,4330,4330,0
20241120,140100,327608850,4330,4330,4330,4330,79
20241120,140000,327266780,4330,4330,4330,4330,1
20241120,135900,327262450,4335,4335,4335,4335,0
20241120,135800,327262450,4335,4335,4335,4335,0
20241120,135700,327262450,4335,4335,4335,4335,0
20241120,135600,327262450,4335,4335,4335,4335,0
20241120,135500,327262450,4335,4335,4335,4335,0
20241120,135400,327262450,4335,4335,4335,4335,1
20241120,135300,327258115,4330,4330,4330,4330,0
20241120,135200,327258115,4330,4330,4330,4330,0
20241120,135100,327258115,4330,4330,4330,4330,0
20241120,135000,327258115,4330,4330,4330,4330,94
20241120,134900,326851095,4330,4330,4330,4330,0
20241120,134800,326851095,4330,4330,4330,4330,7
20241120,134700,326820785,4335,4335,4335,4335,0
20241120,134600,326820785,4335,4335,4335,4335,0
20241120,134500,326820785,4335,4335,4335,4335,0
20241120,134400,326820785,4335,4335,4335,4335,0
20241120,134300,326820785,4335,4335,4335,4335,0
20241120,134200,326820785,4335,4335,4335,4335,1
20241120,134100,326816450,4335,4335,4335,4335,0
20241120,134000,326816450,4335,4335,4335,4335,0
20241120,133900,326816450,4335,4335,4335,4335,0
20241120,133800,326816450,4335,4335,4335,4335,7
20241120,133700,326786105,4315,4315,4315,4315,0
20241120,133600,326786105,4315,4315,4315,4315,1
20241120,133500,326781790,4315,4315,4315,4315,0
20241120,133400,326781790,4315,4315,4315,4315,2
20241120,133300,326773160,4315,4310,4315,4310,199
20241120,133200,325914710,4315,4315,4315,4315,0
20241120,133100,325914710,4315,4315,4315,4315,0
20241120,133000,325914710,4315,4315,4315,4315,1
20241120,132900,325910395,4315,4305,4315,4305,187
20241120,132800,325104560,4305,4305,4305,4305,913
20241120,132700,321174095,4310,4305,4310,4305,1470
20241120,132600,314840820,4295,4295,4295,4295,0
20241120,132500,314840820,4295,4295,4295,4295,0
20241120,132400,314840820,4295,4295,4295,4295,0
20241120,132300,314840820,4295,4295,4295,4295,0
20241120,132200,314840820,4295,4295,4295,4295,0
20241120,132100,314840820,4295,4295,4295,4295,0
20241120,132000,314840820,4295,4295,4295,4295,90
20241120,131900,314454270,4320,4320,4320,4320,0
20241120,131800,314454270,4320,4320,4320,4320,100
20241120,131700,314022270,4320,4320,4320,4320,180
20241120,131600,313244670,4290,4290,4290,4290,0
20241120,131500,313244670,4290,4290,4290,4290,0
20241120,131400,313244670,4290,4290,4290,4290,0
20241120,131300,313244670,4290,4330,4330,4290,389
20241120,131200,311568475,4330,4330,4330,4330,0
20241120,131100,311568475,4330,4330,4330,4330,34
20241120,131000,311421255,4330,4330,4330,4330,0
20241120,130900,311421255,4330,4330,4330,4330,0
20241120,130800,311421255,4330,4330,4330,4330,0
20241120,130700,311421255,4330,4330,4330,4330,88
20241120,130600,311040215,4320,4320,4320,4320,30
20241120,130500,310910615,4320,4315,4320,4315,131
20241120,130400,310345250,4315,4300,4315,4300,522
20241120,130300,308095300,4290,4290,4290,4290,1363
20241120,130200,302248030,4290,4290,4290,4290,130
20241120,130100,301690330,4290,4320,4320,4290,258
20241120,130000,300580420,4325,4330,4330,4325,131
20241120,125900,300013795,4325,4325,4325,4325,274
20241120,125800,298828745,4320,4320,4320,4320,0
20241120,125700,298828745,4320,4325,4325,4320,116
20241120,125600,298327515,4325,4325,4325,4325,1
20241120,125500,298323190,4320,4320,4320,4320,0
20241120,125400,298323190,4320,4320,4320,4320,0
20241120,125300,298323190,4320,4320,4320,4320,679
20241120,125200,295389910,4330,4330,4330,4330,0
20241120,125100,295389910,4330,4330,4330,4330,0
20241120,125000,295389910,4330,4330,4330,4330,0
20241120,124900,295389910,4330,4330,4330,4330,0
20241120,124800,295389910,4330,4330,4330,4290,1001
20241120,124700,291091645,4330,4330,4330,4330,0
20241120,124600,291091645,4330,4330,4330,4330,2
20241120,124500,291082985,4330,4330,4330,4330,0
20241120,124400,291082985,4330,4330,4330,4330,2
20241120,124300,291074325,4330,4330,4330,4330,16
20241120,124200,291005045,4330,4330,4330,4330,0
20241120,124100,291005045,4330,4330,4330,4330,0
20241120,124000,291005045,4330,4330,4330,4330,2
20241120,123900,290996385,4330,4330,4330,4330,0
20241120,123800,290996385,4330,4330,4330,4330,0
20241120,123700,290996385,4330,4330,4330,4330,0
20241120,123600,290996385,4330,4330,4330,4330,14
20241120,123500,290935765,4330,4330,4330,4330,0
20241120,123400,290935765,4330,4330,4330,4330,0
20241120,123300,290935765,4330,4330,4330,4330,47
20241120,123200,290732255,4335,4335,4335,4335,3
20241120,123100,290719250,4335,4335,4335,4335,2
20241120,123000,290710580,4335,4335,4335,4335,0
20241120,122900,290710580,4335,4335,4335,4335,83
20241120,122800,290350775,4345,4345,4345,4345,0
20241120,122700,290350775,4345,4345,4345,4345,0
20241120,122600,290350775,4345,4345,4345,4345,0
20241120,122500,290350775,4345,4345,4345,4345,0
20241120,122400,290350775,4345,4345,4345,4345,0
20241120,122300,290350775,4345,4345,4345,4345,5
20241120,122200,290329050,4345,4345,4345,4345,0
20241120,122100,290329050,4345,4345,4345,4345,1
20241120,122000,290324705,4345,4345,4345,4345,29
20241120,121900,290198700,4330,4330,4330,4330,0
20241120,121800,290198700,4330,4330,4330,4330,0
20241120,121700,290198700,4330,4330,4330,4330,118
20241120,121600,289687760,4330,4295,4330,4295,1513
20241120,121500,283143360,4320,4320,4320,4320,75
20241120,121400,282819360,4325,4325,4325,4325,0
20241120,121300,282819360,4325,4300,4325,4300,285
20241120,121200,281593835,4300,4300,4300,4300,39
20241120,121100,281426135,4280,4280,4280,4280,30
20241120,121000,281297735,4290,4290,4290,4290,64
20241120,120900,281023175,4290,4290,4290,4290,1436
20241120,120800,274862735,4290,4300,4300,4290,500
20241120,120700,272716455,4300,4300,4300,4300,0
20241120,120600,272716455,4300,4300,4300,4300,1
20241120,120500,272712155,4325,4325,4325,4325,0
20241120,120400,272712155,4325,4325,4325,4325,60
20241120,120300,272452655,4325,4325,4325,4325,0
20241120,120200,272452655,4325,4325,4325,4325,84
20241120,120100,272089355,4325,4320,4325,4320,31
20241120,120000,271955345,4325,4325,4325,4325,0
20241120,115900,271955345,4325,4325,4325,4325,1
20241120,115800,271951020,4290,4295,4295,4290,20
20241120,115700,271865155,4330,4330,4330,4330,39
20241120,115600,271696285,4330,4330,4330,4330,11
20241120,115500,271648655,4330,4345,4345,4330,588
20241120,115400,269099780,4345,4345,4345,4345,0
20241120,115300,269099780,4345,4345,4345,4345,50
20241120,115200,268882530,4350,4350,4350,4350,1
20241120,115100,268878180,4385,4385,4385,4385,0
20241120,115000,268878180,4385,4385,4385,4385,1
20241120,114900,268873795,4355,4340,4355,4340,123
20241120,114800,268339635,4335,4335,4335,4335,55
20241120,114700,268101210,4350,4350,4350,4350,0
20241120,114600,268101210,4350,4350,4350,4350,1
20241120,114500,268096860,4330,4330,4330,4330,0
20241120,114400,268096860,4330,4310,4330,4310,819
20241120,114300,264556530,4310,4310,4310,4310,33
20241120,114200,264414300,4290,4290,4290,4290,1
20241120,114100,264410010,4320,4320,4320,4320,0
20241120,114000,264410010,4320,4320,4320,4320,0
20241120,113900,264410010,4320,4310,4320,4310,1000
20241120,113800,260092900,4310,4315,4315,4310,658
20241120,113700,257253655,4315,4315,4315,4315,400
20241120,113600,255527655,4315,4315,4315,4315,1
20241120,113500,255523340,4315,4315,4315,4315,201
20241120,113400,254656025,4320,4380,4385,4320,302
20241120,113300,253350680,4375,4330,4375,4320,416
20241120,113200,251552255,4320,4320,4320,4320,1
20241120,113100,251547935,4325,4325,4325,4325,231
20241120,113000,250548860,4320,4315,4320,4315,189
20241120,112900,249733320,4315,4315,4315,4315,0
20241120,112800,249733320,4315,4300,4315,4300,6271
20241120,112700,222767990,4275,4275,4275,4275,0
20241120,112600,222767990,4275,4290,4290,4275,50
20241120,112500,222553520,4285,4275,4285,4275,610
20241120,112400,219945660,4275,4265,4275,4265,29
20241120,112300,219821825,4265,4265,4265,4265,0
20241120,112200,219821825,4265,4230,4265,4230,44
20241120,112100,219634515,4220,4270,4270,4220,2
20241120,112000,219626025,4270,4300,4300,4160,4157
20241120,111900,201969260,4300,4300,4300,4300,531
20241120,111800,199685960,4305,4305,4305,4305,0
20241120,111700,199685960,4305,4305,4305,4305,143
20241120,111600,199070345,4300,4300,4300,4300,813
20241120,111500,195574445,4300,4300,4300,4300,539
20241120,111400,193256745,4300,4325,4325,4300,3807
20241120,111300,176833555,4325,4325,4325,4325,29
20241120,111200,176708130,4320,4325,4325,4320,308
20241120,111100,175376035,4340,4340,4340,4340,0
20241120,111000,175376035,4340,4320,4340,4320,630
20241120,110900,172653645,4320,4315,4320,4315,37
20241120,110800,172493955,4315,4325,4325,4315,516
20241120,110700,170263110,4330,4335,4335,4330,505
20241120,110600,168074015,4335,4365,4365,4335,1335
20241120,110500,162261380,4380,4360,4380,4360,6
20241120,110400,162235185,4390,4390,4390,4390,19
20241120,110300,162151775,4390,4390,4390,4390,21
20241120,110200,162059585,4390,4390,4390,4390,20
20241120,110100,161971785,4390,4390,4390,4390,0
20241120,110000,161971785,4390,4375,4390,4355,104
20241120,105900,161517890,4395,4395,4395,4395,0
20241120,105800,161517890,4395,4395,4395,4395,1
20241120,105700,161513495,4385,4385,4385,4385,10
20241120,105600,161469645,4385,4385,4385,4385,0
20241120,105500,161469645,4385,4390,4390,4385,256
20241120,105400,160346380,4395,4395,4395,4395,0
20241120,105300,160346380,4395,4395,4395,4395,799
20241120,105200,156834775,4390,4390,4390,4390,0
20241120,105100,156834775,4390,4390,4390,4390,0
20241120,105000,156834775,4390,4390,4390,4390,2
20241120,104900,156825995,4390,4400,4400,4390,60
20241120,104800,156562565,4400,4400,4400,4400,100
20241120,104700,156122565,4400,4400,4400,4400,0
20241120,104600,156122565,4400,4400,4400,4400,0
20241120,104500,156122565,4400,4395,4400,4390,1878
20241120,104400,147864305,4400,4405,4405,4400,746
20241120,104300,144580515,4410,4410,4410,4410,0
20241120,104200,144580515,4410,4410,4410,4410,0
20241120,104100,144580515,4410,4410,4410,4410,0
20241120,104000,144580515,4410,4410,4410,4410,44
20241120,103900,144386475,4415,4415,4415,4415,21
20241120,103800,144293760,4410,4410,4410,4410,0
20241120,103700,144293760,4410,4415,4415,4410,1100
20241120,103600,139441260,4410,4435,4435,4410,2507
20241120,103500,128366275,4435,4435,4435,4435,76
20241120,103400,128029215,4435,4435,4435,4435,0
20241120,103300,128029215,4435,4440,4440,4435,32
20241120,103200,127887140,4440,4440,4440,4440,0
20241120,103100,127887140,4440,4440,4440,4440,400
20241120,103000,126111140,4440,4440,4440,4435,240
20241120,102900,125045740,4440,4450,4450,4440,594
20241120,102800,122408230,4450,4450,4450,4450,1
20241120,102700,122403780,4450,4450,4450,4450,0
20241120,102600,122403780,4450,4450,4450,4450,0
20241120,102500,122403780,4450,4450,4450,4450,0
20241120,102400,122403780,4450,4450,4450,4450,0
20241120,102300,122403780,4450,4445,4450,4445,118
20241120,102200,121879260,4445,4445,4445,4445,0
20241120,102100,121879260,4445,4445,4445,4445,0
20241120,102000,121879260,4445,4445,4445,4445,0
20241120,101900,121879260,4445,4445,4445,4445,0
20241120,101800,121879260,4445,4445,4445,4445,101
20241120,101700,121430315,4450,4450,4450,4445,360
20241120,101600,119828620,4460,4460,4460,4460,0
20241120,101500,119828620,4460,4460,4460,4460,44
20241120,101400,119632380,4460,4460,4460,4460,0
20241120,101300,119632380,4460,4455,4460,4455,5
20241120,101200,119610090,4455,4455,4455,4455,0
20241120,101100,119610090,4455,4455,4455,4455,5
20241120,101000,119587815,4455,4455,4455,4455,35
20241120,100900,119431890,4460,4460,4460,4460,140
20241120,100800,118807490,4460,4460,4460,4460,0
20241120,100700,118807490,4460,4460,4460,4460,0
20241120,100600,118807490,4460,4460,4460,4460,723
20241120,100500,115582910,4460,4460,4460,4460,194
20241120,100400,114717670,4460,4460,4460,4460,0
20241120,100300,114717670,4460,4460,4460,4460,0
20241120,100200,114717670,4460,4460,4460,4460,0
20241120,100100,114717670,4460,4455,4460,4455,603
20241120,100000,112030745,4450,4450,4450,4450,0
20241120,095900,112030745,4450,4440,4450,4440,375
20241120,095800,110362070,4445,4445,4445,4445,0
20241120,095700,110362070,4445,4445,4445,4445,0
20241120,095600,110362070,4445,4445,4445,4445,0
20241120,095500,110362070,4445,4430,4445,4430,101
20241120,095400,109914615,4445,4445,4445,4445,1
20241120,095300,109910170,4445,4445,4445,4445,44
20241120,095200,109714590,4450,4450,4450,4450,0
20241120,095100,109714590,4450,4450,4450,4450,0
20241120,095000,109714590,4450,4450,4450,4450,40
20241120,094900,109536590,4450,4440,4450,4440,221
20241120,094800,108554015,4450,4450,4450,4450,40
20241120,094700,108376015,4430,4425,4430,4425,174
20241120,094600,107605940,4425,4425,4425,4425,478
20241120,094500,105490790,4425,4420,4425,4420,215
20241120,094400,104539490,4425,4425,4425,4425,32
20241120,094300,104397890,4425,4425,4425,4425,71
20241120,094200,104083715,4430,4405,4430,4400,112
20241120,094100,103590555,4405,4405,4405,4405,0
20241120,094000,103590555,4405,4405,4405,4405,0
20241120,093900,103590555,4405,4405,4405,4405,1000
20241120,093800,99185555,4405,4410,4410,4405,604
20241120,093700,96524885,4405,4405,4410,4405,692
20241120,093600,93473385,4405,4425,4425,4405,2354
20241120,093500,83081685,4445,4445,4445,4445,0
20241120,093400,83081685,4445,4440,4445,4440,736
20241120,093300,79811615,4455,4490,4490,4440,2119
20241120,093200,70362695,4475,4475,4475,4475,0
20241120,093100,70362695,4475,4475,4475,4475,205
20241120,093000,69445320,4475,4500,4500,4475,300
20241120,092900,68102500,4510,4510,4510,4510,148
20241120,092800,67435020,4510,4510,4510,4510,39
20241120,092700,67259130,4475,4475,4475,4475,8
20241120,092600,67223330,4525,4525,4525,4525,0
20241120,092500,67223330,4525,4525,4525,4525,0
20241120,092400,67223330,4525,4525,4525,4525,0
20241120,092300,67223330,4525,4525,4525,4525,0
20241120,092200,67223330,4525,4525,4525,4525,186
20241120,092100,66381680,4470,4470,4470,4470,0
20241120,092000,66381680,4470,4480,4480,4470,400
20241120,091900,64593195,4470,4470,4470,4470,0
20241120,091800,64593195,4470,4470,4470,4470,0
20241120,091700,64593195,4470,4505,4505,4470,11563
20241120,091600,12571390,4500,4500,4500,4500,0
20241120,091500,12571390,4500,4500,4500,4500,0
20241120,091400,12571390,4500,4525,4525,4500,127
20241120,091300,11999855,4525,4525,4525,4500,62
20241120,091200,11720630,4500,4500,4500,4500,361
20241120,091100,10096130,4500,4505,4505,4500,896
20241120,091000,6063630,4500,4500,4500,4500,32
20241120,090900,5919630,4500,4500,4500,4500,192
20241120,090800,5055630,4510,4510,4510,4510,10
20241120,090700,5010530,4525,4525,4525,4525,0
20241120,090600,5010530,4525,4515,4525,4500,154
20241120,090500,4316505,4515,4515,4515,4500,626
20241120,090400,1498740,4520,4470,4520,4470,2
20241120,090300,1489750,4465,4515,4535,4465,174
20241120,090200,706610,4515,4490,4515,4490,57
20241120,090100,449820,4590,4590,4590,4590,0
20241120,090000,449820,4590,4590,4590,4590,98