KissMeData/014530/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,190100,106747870,3625,3625,3625,3625,1750
20241128,190000,106747870,3625,3625,3625,3625,0
20241128,185900,106747870,3625,3625,3625,3625,0
20241128,185800,106747870,3625,3625,3625,3625,0
20241128,185700,106747870,3625,3625,3625,3625,0
20241128,185600,106747870,3625,3625,3625,3625,0
20241128,185500,106747870,3625,3625,3625,3625,0
20241128,185400,106747870,3625,3625,3625,3625,0
20241128,185300,106747870,3625,3625,3625,3625,0
20241128,185200,106747870,3625,3625,3625,3625,0
20241128,185100,106747870,3625,3625,3625,3625,0
20241128,185000,106747870,3625,3625,3625,3625,0
20241128,184900,106747870,3625,3625,3625,3625,0
20241128,184800,106747870,3625,3625,3625,3625,0
20241128,184700,106747870,3625,3625,3625,3625,0
20241128,184600,106747870,3625,3625,3625,3625,0
20241128,184500,106747870,3625,3625,3625,3625,0
20241128,184400,106747870,3625,3625,3625,3625,0
20241128,184300,106747870,3625,3625,3625,3625,0
20241128,184200,106747870,3625,3625,3625,3625,0
20241128,184100,106747870,3625,3625,3625,3625,0
20241128,184000,106747870,3625,3625,3625,3625,0
20241128,183900,106747870,3625,3625,3625,3625,0
20241128,183800,106747870,3625,3625,3625,3625,0
20241128,183700,106747870,3625,3625,3625,3625,0
20241128,183600,106747870,3625,3625,3625,3625,0
20241128,183500,106747870,3625,3625,3625,3625,0
20241128,183400,106747870,3625,3625,3625,3625,0
20241128,183300,106747870,3625,3625,3625,3625,0
20241128,183200,106747870,3625,3625,3625,3625,0
20241128,183100,106747870,3625,3625,3625,3625,1750
20241128,183000,106747870,3625,3625,3625,3625,0
20241128,182900,106747870,3625,3625,3625,3625,0
20241128,182800,106747870,3625,3625,3625,3625,0
20241128,182700,106747870,3625,3625,3625,3625,0
20241128,182600,106747870,3625,3625,3625,3625,0
20241128,182500,106747870,3625,3625,3625,3625,0
20241128,182400,106747870,3625,3625,3625,3625,0
20241128,182300,106747870,3625,3625,3625,3625,0
20241128,182200,106747870,3625,3625,3625,3625,0
20241128,182100,106747870,3625,3625,3625,3625,0
20241128,182000,106747870,3625,3625,3625,3625,0
20241128,181900,106747870,3625,3625,3625,3625,0
20241128,181800,106747870,3625,3625,3625,3625,0
20241128,181700,106747870,3625,3625,3625,3625,0
20241128,181600,106747870,3625,3625,3625,3625,0
20241128,181500,106747870,3625,3625,3625,3625,0
20241128,181400,106747870,3625,3625,3625,3625,0
20241128,181300,106747870,3625,3625,3625,3625,0
20241128,181200,106747870,3625,3625,3625,3625,0
20241128,181100,106747870,3625,3625,3625,3625,0
20241128,181000,106747870,3625,3625,3625,3625,0
20241128,180900,106747870,3625,3625,3625,3625,0
20241128,180800,106747870,3625,3625,3625,3625,0
20241128,180700,106747870,3625,3625,3625,3625,0
20241128,180600,106747870,3625,3625,3625,3625,0
20241128,180500,106747870,3625,3625,3625,3625,0
20241128,180400,106747870,3625,3625,3625,3625,0
20241128,180300,106747870,3625,3625,3625,3625,0
20241128,180200,106747870,3625,3625,3625,3625,0
20241128,180100,106747870,3625,3625,3625,3625,1750
20241128,180000,106747870,3625,3625,3625,3625,0
20241128,175900,106747870,3625,3625,3625,3625,0
20241128,175800,106747870,3625,3625,3625,3625,0
20241128,175700,106747870,3625,3625,3625,3625,0
20241128,175600,106747870,3625,3625,3625,3625,0
20241128,175500,106747870,3625,3625,3625,3625,0
20241128,175400,106747870,3625,3625,3625,3625,0
20241128,175300,106747870,3625,3625,3625,3625,0
20241128,175200,106747870,3625,3625,3625,3625,0
20241128,175100,106747870,3625,3625,3625,3625,0
20241128,175000,106747870,3625,3625,3625,3625,0
20241128,174900,106747870,3625,3625,3625,3625,0
20241128,174800,106747870,3625,3625,3625,3625,0
20241128,174700,106747870,3625,3625,3625,3625,0
20241128,174600,106747870,3625,3625,3625,3625,0
20241128,174500,106747870,3625,3625,3625,3625,0
20241128,174400,106747870,3625,3625,3625,3625,0
20241128,174300,106747870,3625,3625,3625,3625,0
20241128,174200,106747870,3625,3625,3625,3625,0
20241128,174100,106747870,3625,3625,3625,3625,0
20241128,174000,106747870,3625,3625,3625,3625,0
20241128,173900,106747870,3625,3625,3625,3625,0
20241128,173800,106747870,3625,3625,3625,3625,0
20241128,173700,106747870,3625,3625,3625,3625,0
20241128,173600,106747870,3625,3625,3625,3625,0
20241128,173500,106747870,3625,3625,3625,3625,0
20241128,173400,106747870,3625,3625,3625,3625,0
20241128,173300,106747870,3625,3625,3625,3625,0
20241128,173200,106747870,3625,3625,3625,3625,0
20241128,173100,106747870,3625,3625,3625,3625,1750
20241128,173000,106747870,3625,3625,3625,3625,0
20241128,172900,106747870,3625,3625,3625,3625,0
20241128,172800,106747870,3625,3625,3625,3625,0
20241128,172700,106747870,3625,3625,3625,3625,0
20241128,172600,106747870,3625,3625,3625,3625,0
20241128,172500,106747870,3625,3625,3625,3625,0
20241128,172400,106747870,3625,3625,3625,3625,0
20241128,172300,106747870,3625,3625,3625,3625,0
20241128,172200,106747870,3625,3625,3625,3625,0
20241128,172100,106747870,3625,3625,3625,3625,0
20241128,172000,106747870,3625,3625,3625,3625,0
20241128,171900,106747870,3625,3625,3625,3625,0
20241128,171800,106747870,3625,3625,3625,3625,0
20241128,171700,106747870,3625,3625,3625,3625,0
20241128,171600,106747870,3625,3625,3625,3625,0
20241128,171500,106747870,3625,3625,3625,3625,0
20241128,171400,106747870,3625,3625,3625,3625,0
20241128,171300,106747870,3625,3625,3625,3625,0
20241128,171200,106747870,3625,3625,3625,3625,0
20241128,171100,106747870,3625,3625,3625,3625,0
20241128,171000,106747870,3625,3625,3625,3625,0
20241128,170900,106747870,3625,3625,3625,3625,0
20241128,170800,106747870,3625,3625,3625,3625,0
20241128,170700,106747870,3625,3625,3625,3625,0
20241128,170600,106747870,3625,3625,3625,3625,0
20241128,170500,106747870,3625,3625,3625,3625,0
20241128,170400,106747870,3625,3625,3625,3625,0
20241128,170300,106747870,3625,3625,3625,3625,0
20241128,170200,106747870,3625,3625,3625,3625,0
20241128,170100,106747870,3625,3625,3625,3625,1750
20241128,170000,106747870,3625,3625,3625,3625,0
20241128,165900,106747870,3625,3625,3625,3625,0
20241128,165800,106747870,3625,3625,3625,3625,0
20241128,165700,106747870,3625,3625,3625,3625,0
20241128,165600,106747870,3625,3625,3625,3625,0
20241128,165500,106747870,3625,3625,3625,3625,0
20241128,165400,106747870,3625,3625,3625,3625,0
20241128,165300,106747870,3625,3625,3625,3625,0
20241128,165200,106747870,3625,3625,3625,3625,0
20241128,165100,106747870,3625,3625,3625,3625,0
20241128,165000,106747870,3625,3625,3625,3625,0
20241128,164900,106747870,3625,3625,3625,3625,0
20241128,164800,106747870,3625,3625,3625,3625,0
20241128,164700,106747870,3625,3625,3625,3625,0
20241128,164600,106747870,3625,3625,3625,3625,0
20241128,164500,106747870,3625,3625,3625,3625,0
20241128,164400,106747870,3625,3625,3625,3625,0
20241128,164300,106747870,3625,3625,3625,3625,0
20241128,164200,106747870,3625,3625,3625,3625,0
20241128,164100,106747870,3625,3625,3625,3625,0
20241128,164000,106747870,3625,3625,3625,3625,0
20241128,163900,106747870,3625,3625,3625,3625,0
20241128,163800,106747870,3625,3625,3625,3625,0
20241128,163700,106747870,3625,3625,3625,3625,0
20241128,163600,106747870,3625,3625,3625,3625,0
20241128,163500,106747870,3625,3625,3625,3625,0
20241128,163400,106747870,3625,3625,3625,3625,0
20241128,163300,106747870,3625,3625,3625,3625,0
20241128,163200,106747870,3625,3625,3625,3625,0
20241128,163100,106747870,3625,3625,3625,3625,1750
20241128,163000,106747870,3625,3625,3625,3625,0
20241128,162900,106747870,3625,3625,3625,3625,0
20241128,162800,106747870,3625,3625,3625,3625,0
20241128,162700,106747870,3625,3625,3625,3625,0
20241128,162600,106747870,3625,3625,3625,3625,0
20241128,162500,106747870,3625,3625,3625,3625,0
20241128,162400,106747870,3625,3625,3625,3625,0
20241128,162300,106747870,3625,3625,3625,3625,0
20241128,162200,106747870,3625,3625,3625,3625,0
20241128,162100,106747870,3625,3625,3625,3625,0
20241128,162000,106747870,3625,3625,3625,3625,0
20241128,161900,106747870,3625,3625,3625,3625,0
20241128,161800,106747870,3625,3625,3625,3625,0
20241128,161700,106747870,3625,3625,3625,3625,0
20241128,161600,106747870,3625,3625,3625,3625,0
20241128,161500,106747870,3625,3625,3625,3625,0
20241128,161400,106747870,3625,3625,3625,3625,0
20241128,161300,106747870,3625,3625,3625,3625,0
20241128,161200,106747870,3625,3625,3625,3625,0
20241128,161100,106747870,3625,3625,3625,3625,0
20241128,161000,106747870,3625,3625,3625,3625,0
20241128,160900,106747870,3625,3625,3625,3625,0
20241128,160800,106747870,3625,3625,3625,3625,0
20241128,160700,106747870,3625,3625,3625,3625,0
20241128,160600,106747870,3625,3625,3625,3625,0
20241128,160500,106747870,3625,3625,3625,3625,0
20241128,160400,106747870,3625,3625,3625,3625,0
20241128,160300,106747870,3625,3625,3625,3625,0
20241128,160200,106747870,3625,3625,3625,3625,0
20241128,160100,106747870,3625,3625,3625,3625,1750
20241128,160000,106747870,3625,3625,3625,3625,0
20241128,155900,106747870,3625,3625,3625,3625,0
20241128,155800,106747870,3625,3625,3625,3625,0
20241128,155700,106747870,3625,3625,3625,3625,0
20241128,155600,106747870,3625,3625,3625,3625,0
20241128,155500,106747870,3625,3625,3625,3625,0
20241128,155400,106747870,3625,3625,3625,3625,0
20241128,155300,106747870,3625,3625,3625,3625,0
20241128,155200,106747870,3625,3625,3625,3625,0
20241128,155100,106747870,3625,3625,3625,3625,0
20241128,155000,106747870,3625,3625,3625,3625,0
20241128,154900,106747870,3625,3625,3625,3625,0
20241128,154800,106747870,3625,3625,3625,3625,0
20241128,154700,106747870,3625,3625,3625,3625,0
20241128,154600,106747870,3625,3625,3625,3625,0
20241128,154500,106747870,3625,3625,3625,3625,0
20241128,154400,106747870,3625,3625,3625,3625,0
20241128,154300,106747870,3625,3625,3625,3625,0
20241128,154200,106747870,3625,3625,3625,3625,0
20241128,154100,106747870,3625,3625,3625,3625,0
20241128,154000,106747870,3625,3625,3625,3625,0
20241128,153900,106747870,3625,3625,3625,3625,0
20241128,153800,106747870,3625,3625,3625,3625,0
20241128,153700,106747870,3625,3625,3625,3625,0
20241128,153600,106747870,3625,3625,3625,3625,0
20241128,153500,106747870,3625,3625,3625,3625,0
20241128,153400,106747870,3625,3625,3625,3625,0
20241128,153300,106747870,3625,3625,3625,3625,0
20241128,153200,106747870,3625,3625,3625,3625,0
20241128,153100,106747870,3625,3625,3625,3625,1750
20241128,153000,106747870,3625,3625,3625,3625,1750
20241128,152900,100404120,3625,3625,3625,3625,0
20241128,152800,100404120,3625,3625,3625,3625,0
20241128,152700,100404120,3625,3625,3625,3625,0
20241128,152600,100404120,3625,3625,3625,3625,0
20241128,152500,100404120,3625,3625,3625,3625,0
20241128,152400,100404120,3625,3625,3625,3625,0
20241128,152300,100404120,3625,3625,3625,3625,0
20241128,152200,100404120,3625,3625,3625,3625,0
20241128,152100,100404120,3625,3625,3625,3625,0
20241128,152000,100404120,3625,3625,3625,3625,0
20241128,151900,100404120,3625,3625,3625,3625,0
20241128,151800,100404120,3625,3625,3625,3625,0
20241128,151700,100404120,3625,3625,3625,3625,0
20241128,151600,100404120,3625,3625,3625,3625,1
20241128,151500,100400495,3620,3625,3625,3620,806
20241128,151400,97479265,3625,3620,3625,3620,23
20241128,151300,97395960,3620,3625,3625,3620,72
20241128,151200,97135315,3620,3620,3620,3620,1318
20241128,151100,92364155,3620,3620,3620,3620,112
20241128,151000,91958715,3620,3620,3620,3620,0
20241128,150900,91958715,3620,3615,3620,3615,2
20241128,150800,91951480,3610,3610,3610,3610,0
20241128,150700,91951480,3610,3610,3610,3610,0
20241128,150600,91951480,3610,3610,3610,3610,0
20241128,150500,91951480,3610,3615,3615,3610,227
20241128,150400,91131910,3620,3620,3620,3620,0
20241128,150300,91131910,3620,3620,3620,3620,1
20241128,150200,91128290,3610,3610,3610,3610,1
20241128,150100,91124680,3620,3620,3620,3620,0
20241128,150000,91124680,3620,3620,3620,3620,2
20241128,145900,91117440,3620,3620,3620,3620,0
20241128,145800,91117440,3620,3620,3620,3620,20
20241128,145700,91045040,3620,3620,3620,3620,0
20241128,145600,91045040,3620,3620,3620,3620,0
20241128,145500,91045040,3620,3620,3620,3620,0
20241128,145400,91045040,3620,3620,3620,3620,0
20241128,145300,91045040,3620,3620,3620,3620,0
20241128,145200,91045040,3620,3620,3620,3620,0
20241128,145100,91045040,3620,3620,3620,3620,0
20241128,145000,91045040,3620,3620,3620,3620,0
20241128,144900,91045040,3620,3620,3620,3620,0
20241128,144800,91045040,3620,3615,3620,3610,444
20241128,144700,89441600,3620,3620,3620,3620,0
20241128,144600,89441600,3620,3620,3620,3620,0
20241128,144500,89441600,3620,3620,3620,3620,0
20241128,144400,89441600,3620,3620,3620,3620,0
20241128,144300,89441600,3620,3620,3620,3620,0
20241128,144200,89441600,3620,3620,3620,3620,0
20241128,144100,89441600,3620,3610,3620,3610,133
20241128,144000,88961330,3615,3615,3615,3615,2
20241128,143900,88954100,3620,3620,3620,3620,0
20241128,143800,88954100,3620,3610,3620,3610,188
20241128,143700,88275240,3620,3620,3620,3620,0
20241128,143600,88275240,3620,3620,3620,3620,5
20241128,143500,88257140,3620,3620,3620,3620,0
20241128,143400,88257140,3620,3620,3620,3620,0
20241128,143300,88257140,3620,3620,3620,3620,0
20241128,143200,88257140,3620,3620,3620,3620,0
20241128,143100,88257140,3620,3620,3620,3620,0
20241128,143000,88257140,3620,3620,3620,3620,1
20241128,142900,88253520,3620,3620,3620,3620,0
20241128,142800,88253520,3620,3620,3620,3620,0
20241128,142700,88253520,3620,3620,3620,3620,0
20241128,142600,88253520,3620,3620,3620,3620,0
20241128,142500,88253520,3620,3620,3620,3620,0
20241128,142400,88253520,3620,3620,3620,3620,0
20241128,142300,88253520,3620,3620,3620,3620,0
20241128,142200,88253520,3620,3620,3620,3620,10
20241128,142100,88217320,3620,3620,3620,3620,1
20241128,142000,88213700,3610,3610,3610,3610,490
20241128,141900,86444800,3620,3620,3620,3620,0
20241128,141800,86444800,3620,3620,3620,3620,0
20241128,141700,86444800,3620,3620,3620,3620,0
20241128,141600,86444800,3620,3620,3620,3620,0
20241128,141500,86444800,3620,3620,3620,3620,0
20241128,141400,86444800,3620,3620,3620,3620,0
20241128,141300,86444800,3620,3620,3620,3620,0
20241128,141200,86444800,3620,3620,3620,3620,0
20241128,141100,86444800,3620,3615,3620,3610,1349
20241128,141000,81572380,3620,3620,3620,3620,300
20241128,140900,80486380,3625,3625,3625,3625,0
20241128,140800,80486380,3625,3625,3625,3625,0
20241128,140700,80486380,3625,3625,3625,3625,0
20241128,140600,80486380,3625,3625,3625,3625,0
20241128,140500,80486380,3625,3625,3625,3625,0
20241128,140400,80486380,3625,3625,3625,3625,0
20241128,140300,80486380,3625,3625,3625,3625,0
20241128,140200,80486380,3625,3625,3625,3625,0
20241128,140100,80486380,3625,3625,3625,3625,0
20241128,140000,80486380,3625,3625,3625,3625,5
20241128,135900,80468255,3625,3625,3625,3625,0
20241128,135800,80468255,3625,3625,3625,3625,4
20241128,135700,80453755,3625,3625,3625,3625,0
20241128,135600,80453755,3625,3625,3625,3625,4
20241128,135500,80439255,3625,3625,3625,3625,1
20241128,135400,80435630,3625,3625,3625,3625,4
20241128,135300,80421130,3625,3625,3625,3625,0
20241128,135200,80421130,3625,3625,3625,3625,94
20241128,135100,80080380,3625,3625,3625,3625,0
20241128,135000,80080380,3625,3625,3625,3625,4
20241128,134900,80065880,3625,3625,3625,3625,0
20241128,134800,80065880,3625,3625,3625,3625,4
20241128,134700,80051380,3625,3625,3625,3625,4
20241128,134600,80036880,3625,3625,3625,3625,0
20241128,134500,80036880,3625,3625,3625,3625,4
20241128,134400,80022380,3625,3625,3625,3625,0
20241128,134300,80022380,3625,3625,3625,3625,4
20241128,134200,80007880,3625,3625,3625,3625,2
20241128,134100,80000630,3625,3625,3625,3625,7
20241128,134000,79975255,3625,3625,3625,3625,0
20241128,133900,79975255,3625,3625,3625,3625,4
20241128,133800,79960755,3625,3625,3625,3625,4
20241128,133700,79946255,3625,3625,3625,3625,5
20241128,133600,79928130,3610,3625,3625,3610,2504
20241128,133500,70872560,3625,3625,3625,3625,0
20241128,133400,70872560,3625,3625,3625,3625,4
20241128,133300,70858060,3625,3625,3625,3625,0
20241128,133200,70858060,3625,3625,3625,3625,4
20241128,133100,70843560,3625,3625,3625,3625,0
20241128,133000,70843560,3625,3625,3625,3625,15
20241128,132900,70789185,3625,3625,3625,3625,0
20241128,132800,70789185,3625,3625,3625,3625,4
20241128,132700,70774685,3625,3625,3625,3625,0
20241128,132600,70774685,3625,3625,3625,3625,4
20241128,132500,70760185,3625,3625,3625,3625,4
20241128,132400,70745685,3625,3625,3625,3625,0
20241128,132300,70745685,3625,3625,3625,3625,4
20241128,132200,70731185,3625,3625,3625,3625,0
20241128,132100,70731185,3625,3625,3625,3625,4
20241128,132000,70716685,3625,3625,3625,3625,100
20241128,131900,70354185,3625,3625,3625,3625,6
20241128,131800,70332435,3625,3625,3625,3625,0
20241128,131700,70332435,3625,3625,3625,3625,4
20241128,131600,70317935,3625,3625,3625,3625,0
20241128,131500,70317935,3625,3625,3625,3625,4
20241128,131400,70303435,3625,3625,3625,3625,4
20241128,131300,70288935,3625,3625,3625,3625,0
20241128,131200,70288935,3625,3625,3625,3625,4
20241128,131100,70274435,3625,3625,3625,3625,0
20241128,131000,70274435,3625,3615,3625,3615,50
20241128,130900,70093645,3620,3620,3620,3620,227
20241128,130800,69271905,3625,3625,3625,3625,4
20241128,130700,69257405,3625,3625,3625,3625,0
20241128,130600,69257405,3625,3620,3625,3620,224
20241128,130500,68446505,3620,3620,3620,3620,0
20241128,130400,68446505,3620,3620,3620,3620,567
20241128,130300,66393965,3620,3620,3620,3620,4
20241128,130200,66379485,3620,3620,3620,3620,0
20241128,130100,66379485,3620,3620,3620,3620,4
20241128,130000,66365005,3615,3615,3615,3615,499
20241128,125900,64561120,3620,3620,3620,3620,4
20241128,125800,64546640,3620,3620,3620,3620,1000
20241128,125700,60926640,3620,3620,3620,3620,4
20241128,125600,60912160,3620,3620,3620,3620,0
20241128,125500,60912160,3620,3620,3620,3620,4
20241128,125400,60897680,3620,3620,3620,3620,0
20241128,125300,60897680,3620,3620,3620,3620,14
20241128,125200,60847000,3620,3620,3620,3620,0
20241128,125100,60847000,3620,3620,3620,3620,4
20241128,125000,60832520,3620,3620,3620,3620,4
20241128,124900,60818040,3620,3620,3620,3620,0
20241128,124800,60818040,3620,3620,3620,3620,4
20241128,124700,60803560,3620,3620,3620,3620,0
20241128,124600,60803560,3620,3620,3620,3620,4
20241128,124500,60789080,3620,3620,3620,3620,0
20241128,124400,60789080,3620,3620,3620,3620,4
20241128,124300,60774600,3620,3620,3620,3620,0
20241128,124200,60774600,3620,3620,3620,3620,4
20241128,124100,60760120,3620,3620,3620,3620,0
20241128,124000,60760120,3620,3620,3620,3620,4
20241128,123900,60745640,3620,3620,3620,3620,5
20241128,123800,60727540,3620,3620,3620,3620,282
20241128,123700,59706700,3620,3620,3620,3620,4
20241128,123600,59692220,3620,3620,3620,3620,0
20241128,123500,59692220,3620,3620,3620,3620,4
20241128,123400,59677740,3620,3620,3620,3620,0
20241128,123300,59677740,3620,3620,3620,3620,4
20241128,123200,59663260,3620,3620,3620,3620,0
20241128,123100,59663260,3620,3620,3620,3620,4
20241128,123000,59648780,3620,3620,3620,3620,0
20241128,122900,59648780,3620,3620,3620,3620,4
20241128,122800,59634300,3615,3620,3620,3615,164
20241128,122700,59041370,3620,3620,3620,3620,0
20241128,122600,59041370,3620,3620,3620,3620,12
20241128,122500,58997930,3620,3620,3620,3620,106
20241128,122400,58614210,3620,3620,3620,3620,4
20241128,122300,58599730,3620,3620,3620,3620,0
20241128,122200,58599730,3620,3620,3620,3620,9
20241128,122100,58567150,3620,3620,3620,3620,0
20241128,122000,58567150,3620,3620,3620,3620,4
20241128,121900,58552670,3615,3615,3615,3615,821
20241128,121800,55584755,3620,3615,3620,3615,35
20241128,121700,55458210,3620,3620,3620,3620,4
20241128,121600,55443730,3620,3620,3620,3620,0
20241128,121500,55443730,3620,3620,3620,3620,4
20241128,121400,55429250,3620,3620,3620,3620,0
20241128,121300,55429250,3620,3620,3620,3620,4
20241128,121200,55414770,3620,3620,3620,3620,0
20241128,121100,55414770,3620,3620,3620,3620,4
20241128,121000,55400290,3620,3620,3620,3620,0
20241128,120900,55400290,3620,3620,3620,3620,4
20241128,120800,55385810,3620,3620,3620,3620,0
20241128,120700,55385810,3620,3620,3620,3620,4
20241128,120600,55371330,3620,3620,3620,3620,0
20241128,120500,55371330,3620,3620,3620,3620,4
20241128,120400,55356850,3620,3620,3620,3620,154
20241128,120300,54799370,3620,3620,3620,3620,0
20241128,120200,54799370,3620,3620,3620,3620,4
20241128,120100,54784890,3620,3620,3620,3620,0
20241128,120000,54784890,3620,3620,3620,3620,5
20241128,115900,54766790,3620,3620,3620,3620,0
20241128,115800,54766790,3620,3620,3620,3620,4
20241128,115700,54752310,3620,3620,3620,3620,0
20241128,115600,54752310,3620,3620,3620,3620,54
20241128,115500,54556830,3620,3620,3620,3620,0
20241128,115400,54556830,3620,3620,3620,3620,4
20241128,115300,54542350,3620,3620,3620,3620,4
20241128,115200,54527870,3620,3620,3620,3620,0
20241128,115100,54527870,3620,3620,3620,3620,4
20241128,115000,54513390,3615,3615,3615,3615,0
20241128,114900,54513390,3615,3620,3620,3615,304
20241128,114800,53414410,3620,3620,3620,3620,0
20241128,114700,53414410,3620,3620,3620,3620,4
20241128,114600,53399930,3620,3620,3620,3620,0
20241128,114500,53399930,3620,3620,3620,3620,4
20241128,114400,53385450,3620,3620,3620,3620,0
20241128,114300,53385450,3620,3620,3620,3620,4
20241128,114200,53370970,3620,3620,3620,3620,4
20241128,114100,53356490,3620,3620,3620,3620,55
20241128,114000,53157390,3620,3620,3620,3620,4
20241128,113900,53142910,3620,3620,3620,3620,0
20241128,113800,53142910,3620,3620,3620,3620,4
20241128,113700,53128430,3620,3620,3620,3620,10
20241128,113600,53092230,3620,3620,3620,3620,4
20241128,113500,53077750,3615,3620,3620,3615,343
20241128,113400,51836185,3620,3620,3620,3620,4
20241128,113300,51821705,3620,3620,3620,3620,0
20241128,113200,51821705,3620,3620,3620,3620,4
20241128,113100,51807225,3615,3620,3620,3615,204
20241128,113000,51069745,3620,3620,3620,3620,0
20241128,112900,51069745,3620,3620,3620,3620,4
20241128,112800,51055265,3620,3620,3620,3620,69
20241128,112700,50805485,3620,3620,3620,3620,4
20241128,112600,50791005,3615,3615,3615,3615,0
20241128,112500,50791005,3615,3615,3615,3615,1
20241128,112400,50787390,3610,3610,3610,3610,24
20241128,112300,50700750,3610,3610,3610,3610,511
20241128,112200,48856040,3615,3615,3615,3615,0
20241128,112100,48856040,3615,3615,3615,3615,4
20241128,112000,48841580,3620,3620,3620,3620,5
20241128,111900,48823480,3620,3620,3620,3620,0
20241128,111800,48823480,3620,3620,3620,3620,4
20241128,111700,48809000,3605,3615,3615,3605,4000
20241128,111600,34374600,3615,3620,3620,3615,8
20241128,111500,34345660,3620,3620,3620,3620,4
20241128,111400,34331180,3620,3620,3620,3620,4
20241128,111300,34316700,3615,3615,3615,3615,0
20241128,111200,34316700,3615,3620,3620,3615,204
20241128,111100,33579220,3620,3620,3620,3620,0
20241128,111000,33579220,3620,3620,3620,3620,4
20241128,110900,33564740,3620,3620,3620,3620,0
20241128,110800,33564740,3620,3620,3620,3620,4
20241128,110700,33550260,3620,3620,3620,3620,4
20241128,110600,33535780,3620,3620,3620,3620,0
20241128,110500,33535780,3620,3615,3620,3615,23
20241128,110400,33452610,3620,3620,3620,3620,0
20241128,110300,33452610,3620,3620,3620,3620,4
20241128,110200,33438130,3620,3620,3620,3620,0
20241128,110100,33438130,3620,3620,3620,3620,4
20241128,110000,33423650,3620,3620,3620,3620,2
20241128,105900,33416410,3620,3620,3620,3620,4
20241128,105800,33401930,3620,3620,3620,3620,0
20241128,105700,33401930,3620,3620,3620,3620,4
20241128,105600,33387450,3620,3620,3620,3620,4
20241128,105500,33372970,3620,3620,3620,3620,0
20241128,105400,33372970,3620,3620,3620,3620,4
20241128,105300,33358490,3620,3620,3620,3620,1
20241128,105200,33354870,3620,3620,3620,3620,4
20241128,105100,33340390,3620,3620,3620,3620,0
20241128,105000,33340390,3620,3620,3620,3620,4
20241128,104900,33325910,3620,3620,3620,3620,0
20241128,104800,33325910,3620,3620,3620,3620,4
20241128,104700,33311430,3625,3625,3625,3625,0
20241128,104600,33311430,3625,3625,3625,3625,4
20241128,104500,33296930,3625,3625,3625,3625,4
20241128,104400,33282430,3625,3625,3625,3625,0
20241128,104300,33282430,3625,3625,3625,3625,46
20241128,104200,33115680,3625,3620,3625,3620,89
20241128,104100,32793390,3625,3625,3625,3625,7
20241128,104000,32768015,3625,3625,3625,3625,0
20241128,103900,32768015,3625,3625,3625,3625,14
20241128,103800,32717265,3625,3625,3625,3625,0
20241128,103700,32717265,3625,3625,3625,3625,42
20241128,103600,32565015,3625,3625,3625,3625,0
20241128,103500,32565015,3625,3620,3625,3620,5
20241128,103400,32546895,3620,3620,3620,3620,27
20241128,103300,32449155,3620,3620,3620,3620,30
20241128,103200,32340555,3620,3620,3620,3620,4
20241128,103100,32326075,3620,3620,3620,3620,20
20241128,103000,32253675,3620,3620,3620,3620,53
20241128,102900,32061815,3620,3620,3620,3620,23
20241128,102800,31978555,3620,3620,3620,3620,39
20241128,102700,31837375,3620,3620,3620,3620,31
20241128,102600,31725155,3620,3620,3620,3620,111
20241128,102500,31323335,3620,3620,3620,3620,11
20241128,102400,31283515,3625,3615,3625,3615,366
20241128,102300,29959765,3625,3625,3625,3625,0
20241128,102200,29959765,3625,3625,3625,3625,11
20241128,102100,29919890,3625,3625,3625,3625,4
20241128,102000,29905390,3625,3625,3625,3625,6
20241128,101900,29883640,3620,3620,3620,3620,886
20241128,101800,26676320,3620,3620,3620,3620,7
20241128,101700,26650980,3620,3620,3620,3620,4
20241128,101600,26636500,3620,3620,3620,3620,407
20241128,101500,25163160,3620,3620,3620,3620,4
20241128,101400,25148680,3620,3620,3620,3620,7
20241128,101300,25123340,3620,3620,3620,3620,4
20241128,101200,25108860,3620,3620,3620,3620,7
20241128,101100,25083520,3620,3620,3620,3620,4
20241128,101000,25069040,3620,3620,3620,3620,11
20241128,100900,25029220,3620,3620,3620,3620,0
20241128,100800,25029220,3620,3620,3620,3620,11
20241128,100700,24989400,3615,3620,3620,3615,8
20241128,100600,24960475,3625,3625,3625,3625,14
20241128,100500,24909725,3625,3625,3625,3625,2
20241128,100400,24902475,3625,3625,3625,3625,13
20241128,100300,24855350,3625,3625,3625,3625,0
20241128,100200,24855350,3625,3625,3625,3625,19
20241128,100100,24786475,3625,3625,3625,3625,0
20241128,100000,24786475,3625,3625,3625,3625,13
20241128,095900,24739350,3620,3620,3620,3620,0
20241128,095800,24739350,3620,3625,3625,3620,9
20241128,095700,24706735,3625,3625,3625,3625,0
20241128,095600,24706735,3625,3625,3625,3625,7
20241128,095500,24681360,3625,3625,3625,3625,0
20241128,095400,24681360,3625,3625,3625,3625,7
20241128,095300,24655985,3625,3625,3625,3625,0
20241128,095200,24655985,3625,3625,3625,3625,7
20241128,095100,24630610,3625,3625,3625,3625,100
20241128,095000,24268110,3625,3625,3625,3615,317
20241128,094900,23121985,3620,3620,3620,3620,5
20241128,094800,23103885,3625,3625,3625,3625,7
20241128,094700,23078510,3625,3620,3625,3620,106
20241128,094600,22694375,3620,3620,3620,3620,7
20241128,094500,22669035,3620,3620,3620,3620,1
20241128,094400,22665415,3620,3620,3620,3620,7
20241128,094300,22640075,3620,3620,3620,3620,0
20241128,094200,22640075,3620,3620,3620,3620,7
20241128,094100,22614735,3620,3620,3620,3620,0
20241128,094000,22614735,3620,3620,3620,3620,127
20241128,093900,22154995,3620,3620,3620,3620,200
20241128,093800,21430995,3620,3620,3620,3620,8
20241128,093700,21402035,3620,3620,3620,3620,7
20241128,093600,21376695,3625,3625,3625,3625,7
20241128,093500,21351320,3625,3625,3625,3625,0
20241128,093400,21351320,3625,3625,3625,3625,10
20241128,093300,21315070,3615,3615,3625,3615,533
20241128,093200,19388245,3620,3620,3620,3620,2
20241128,093100,19381005,3625,3625,3625,3625,1
20241128,093000,19377380,3625,3625,3625,3625,2
20241128,092900,19370130,3625,3625,3625,3625,2
20241128,092800,19362880,3615,3615,3615,3615,229
20241128,092700,18535045,3615,3615,3615,3615,10
20241128,092600,18498895,3615,3615,3615,3615,0
20241128,092500,18498895,3615,3615,3615,3615,0
20241128,092400,18498895,3615,3615,3615,3615,0
20241128,092300,18498895,3615,3615,3615,3615,0
20241128,092200,18498895,3615,3615,3615,3615,5
20241128,092100,18480820,3615,3610,3615,3610,121
20241128,092000,18044005,3610,3610,3610,3610,107
20241128,091900,17657735,3610,3610,3610,3610,16
20241128,091800,17599975,3610,3610,3610,3610,53
20241128,091700,17408645,3605,3610,3610,3605,117
20241128,091600,16986560,3610,3610,3610,3610,774
20241128,091500,14192420,3610,3610,3610,3610,2
20241128,091400,14185200,3610,3610,3610,3610,13
20241128,091300,14138270,3615,3615,3615,3615,1
20241128,091200,14134655,3615,3615,3615,3615,0
20241128,091100,14134655,3615,3615,3615,3615,4
20241128,091000,14120195,3615,3615,3615,3615,0
20241128,090900,14120195,3615,3615,3615,3615,0
20241128,090800,14120195,3615,3615,3615,3615,50
20241128,090700,13939445,3615,3615,3615,3615,0
20241128,090600,13939445,3615,3615,3615,3615,1
20241128,090500,13935830,3610,3610,3610,3610,0
20241128,090400,13935830,3610,3610,3610,3610,0
20241128,090300,13935830,3610,3610,3610,3610,0
20241128,090200,13935830,3610,3610,3610,3610,0
20241128,090100,13935830,3610,3610,3610,3610,20
20241128,090000,13863630,3600,3600,3610,3600,3851