KissMeData/155660/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,201300,29175355,3645,3645,3645,3645,625
20241114,201200,29175355,3645,3645,3645,3645,0
20241114,201100,29175355,3645,3645,3645,3645,0
20241114,201000,29175355,3645,3645,3645,3645,0
20241114,200900,29175355,3645,3645,3645,3645,0
20241114,200800,29175355,3645,3645,3645,3645,0
20241114,200700,29175355,3645,3645,3645,3645,0
20241114,200600,29175355,3645,3645,3645,3645,0
20241114,200500,29175355,3645,3645,3645,3645,0
20241114,200400,29175355,3645,3645,3645,3645,0
20241114,200300,29175355,3645,3645,3645,3645,0
20241114,200200,29175355,3645,3645,3645,3645,0
20241114,200100,29175355,3645,3645,3645,3645,0
20241114,200000,29175355,3645,3645,3645,3645,0
20241114,195900,29175355,3645,3645,3645,3645,0
20241114,195800,29175355,3645,3645,3645,3645,0
20241114,195700,29175355,3645,3645,3645,3645,0
20241114,195600,29175355,3645,3645,3645,3645,0
20241114,195500,29175355,3645,3645,3645,3645,0
20241114,195400,29175355,3645,3645,3645,3645,0
20241114,195300,29175355,3645,3645,3645,3645,0
20241114,195200,29175355,3645,3645,3645,3645,0
20241114,195100,29175355,3645,3645,3645,3645,0
20241114,195000,29175355,3645,3645,3645,3645,0
20241114,194900,29175355,3645,3645,3645,3645,0
20241114,194800,29175355,3645,3645,3645,3645,0
20241114,194700,29175355,3645,3645,3645,3645,0
20241114,194600,29175355,3645,3645,3645,3645,0
20241114,194500,29175355,3645,3645,3645,3645,0
20241114,194400,29175355,3645,3645,3645,3645,0
20241114,194300,29175355,3645,3645,3645,3645,625
20241114,194200,29175355,3645,3645,3645,3645,0
20241114,194100,29175355,3645,3645,3645,3645,0
20241114,194000,29175355,3645,3645,3645,3645,0
20241114,193900,29175355,3645,3645,3645,3645,0
20241114,193800,29175355,3645,3645,3645,3645,0
20241114,193700,29175355,3645,3645,3645,3645,0
20241114,193600,29175355,3645,3645,3645,3645,0
20241114,193500,29175355,3645,3645,3645,3645,0
20241114,193400,29175355,3645,3645,3645,3645,0
20241114,193300,29175355,3645,3645,3645,3645,0
20241114,193200,29175355,3645,3645,3645,3645,0
20241114,193100,29175355,3645,3645,3645,3645,0
20241114,193000,29175355,3645,3645,3645,3645,0
20241114,192900,29175355,3645,3645,3645,3645,0
20241114,192800,29175355,3645,3645,3645,3645,0
20241114,192700,29175355,3645,3645,3645,3645,0
20241114,192600,29175355,3645,3645,3645,3645,0
20241114,192500,29175355,3645,3645,3645,3645,0
20241114,192400,29175355,3645,3645,3645,3645,0
20241114,192300,29175355,3645,3645,3645,3645,0
20241114,192200,29175355,3645,3645,3645,3645,0
20241114,192100,29175355,3645,3645,3645,3645,0
20241114,192000,29175355,3645,3645,3645,3645,0
20241114,191900,29175355,3645,3645,3645,3645,0
20241114,191800,29175355,3645,3645,3645,3645,0
20241114,191700,29175355,3645,3645,3645,3645,0
20241114,191600,29175355,3645,3645,3645,3645,0
20241114,191500,29175355,3645,3645,3645,3645,0
20241114,191400,29175355,3645,3645,3645,3645,0
20241114,191300,29175355,3645,3645,3645,3645,625
20241114,191200,29175355,3645,3645,3645,3645,0
20241114,191100,29175355,3645,3645,3645,3645,0
20241114,191000,29175355,3645,3645,3645,3645,0
20241114,190900,29175355,3645,3645,3645,3645,0
20241114,190800,29175355,3645,3645,3645,3645,0
20241114,190700,29175355,3645,3645,3645,3645,0
20241114,190600,29175355,3645,3645,3645,3645,0
20241114,190500,29175355,3645,3645,3645,3645,0
20241114,190400,29175355,3645,3645,3645,3645,0
20241114,190300,29175355,3645,3645,3645,3645,0
20241114,190200,29175355,3645,3645,3645,3645,0
20241114,190100,29175355,3645,3645,3645,3645,0
20241114,190000,29175355,3645,3645,3645,3645,0
20241114,185900,29175355,3645,3645,3645,3645,0
20241114,185800,29175355,3645,3645,3645,3645,0
20241114,185700,29175355,3645,3645,3645,3645,0
20241114,185600,29175355,3645,3645,3645,3645,0
20241114,185500,29175355,3645,3645,3645,3645,0
20241114,185400,29175355,3645,3645,3645,3645,0
20241114,185300,29175355,3645,3645,3645,3645,0
20241114,185200,29175355,3645,3645,3645,3645,0
20241114,185100,29175355,3645,3645,3645,3645,0
20241114,185000,29175355,3645,3645,3645,3645,0
20241114,184900,29175355,3645,3645,3645,3645,0
20241114,184800,29175355,3645,3645,3645,3645,0
20241114,184700,29175355,3645,3645,3645,3645,0
20241114,184600,29175355,3645,3645,3645,3645,0
20241114,184500,29175355,3645,3645,3645,3645,0
20241114,184400,29175355,3645,3645,3645,3645,0
20241114,184300,29175355,3645,3645,3645,3645,625
20241114,184200,29175355,3645,3645,3645,3645,0
20241114,184100,29175355,3645,3645,3645,3645,0
20241114,184000,29175355,3645,3645,3645,3645,0
20241114,183900,29175355,3645,3645,3645,3645,0
20241114,183800,29175355,3645,3645,3645,3645,0
20241114,183700,29175355,3645,3645,3645,3645,0
20241114,183600,29175355,3645,3645,3645,3645,0
20241114,183500,29175355,3645,3645,3645,3645,0
20241114,183400,29175355,3645,3645,3645,3645,0
20241114,183300,29175355,3645,3645,3645,3645,0
20241114,183200,29175355,3645,3645,3645,3645,0
20241114,183100,29175355,3645,3645,3645,3645,0
20241114,183000,29175355,3645,3645,3645,3645,0
20241114,182900,29175355,3645,3645,3645,3645,0
20241114,182800,29175355,3645,3645,3645,3645,0
20241114,182700,29175355,3645,3645,3645,3645,0
20241114,182600,29175355,3645,3645,3645,3645,0
20241114,182500,29175355,3645,3645,3645,3645,0
20241114,182400,29175355,3645,3645,3645,3645,0
20241114,182300,29175355,3645,3645,3645,3645,0
20241114,182200,29175355,3645,3645,3645,3645,0
20241114,182100,29175355,3645,3645,3645,3645,0
20241114,182000,29175355,3645,3645,3645,3645,0
20241114,181900,29175355,3645,3645,3645,3645,0
20241114,181800,29175355,3645,3645,3645,3645,0
20241114,181700,29175355,3645,3645,3645,3645,0
20241114,181600,29175355,3645,3645,3645,3645,0
20241114,181500,29175355,3645,3645,3645,3645,0
20241114,181400,29175355,3645,3645,3645,3645,0
20241114,181300,29175355,3645,3645,3645,3645,625
20241114,181200,29175355,3645,3645,3645,3645,0
20241114,181100,29175355,3645,3645,3645,3645,0
20241114,181000,29175355,3645,3645,3645,3645,0
20241114,180900,29175355,3645,3645,3645,3645,0
20241114,180800,29175355,3645,3645,3645,3645,0
20241114,180700,29175355,3645,3645,3645,3645,0
20241114,180600,29175355,3645,3645,3645,3645,0
20241114,180500,29175355,3645,3645,3645,3645,0
20241114,180400,29175355,3645,3645,3645,3645,0
20241114,180300,29175355,3645,3645,3645,3645,0
20241114,180200,29175355,3645,3645,3645,3645,0
20241114,180100,29175355,3645,3645,3645,3645,0
20241114,180000,29175355,3645,3645,3645,3645,0
20241114,175900,29175355,3645,3645,3645,3645,0
20241114,175800,29175355,3645,3645,3645,3645,0
20241114,175700,29175355,3645,3645,3645,3645,0
20241114,175600,29175355,3645,3645,3645,3645,0
20241114,175500,29175355,3645,3645,3645,3645,0
20241114,175400,29175355,3645,3645,3645,3645,0
20241114,175300,29175355,3645,3645,3645,3645,0
20241114,175200,29175355,3645,3645,3645,3645,0
20241114,175100,29175355,3645,3645,3645,3645,0
20241114,175000,29175355,3645,3645,3645,3645,0
20241114,174900,29175355,3645,3645,3645,3645,0
20241114,174800,29175355,3645,3645,3645,3645,0
20241114,174700,29175355,3645,3645,3645,3645,0
20241114,174600,29175355,3645,3645,3645,3645,0
20241114,174500,29175355,3645,3645,3645,3645,0
20241114,174400,29175355,3645,3645,3645,3645,0
20241114,174300,29175355,3645,3645,3645,3645,625
20241114,174200,29175355,3645,3645,3645,3645,0
20241114,174100,29175355,3645,3645,3645,3645,0
20241114,174000,29175355,3645,3645,3645,3645,0
20241114,173900,29175355,3645,3645,3645,3645,0
20241114,173800,29175355,3645,3645,3645,3645,0
20241114,173700,29175355,3645,3645,3645,3645,0
20241114,173600,29175355,3645,3645,3645,3645,0
20241114,173500,29175355,3645,3645,3645,3645,0
20241114,173400,29175355,3645,3645,3645,3645,0
20241114,173300,29175355,3645,3645,3645,3645,0
20241114,173200,29175355,3645,3645,3645,3645,0
20241114,173100,29175355,3645,3645,3645,3645,0
20241114,173000,29175355,3645,3645,3645,3645,0
20241114,172900,29175355,3645,3645,3645,3645,0
20241114,172800,29175355,3645,3645,3645,3645,0
20241114,172700,29175355,3645,3645,3645,3645,0
20241114,172600,29175355,3645,3645,3645,3645,0
20241114,172500,29175355,3645,3645,3645,3645,0
20241114,172400,29175355,3645,3645,3645,3645,0
20241114,172300,29175355,3645,3645,3645,3645,0
20241114,172200,29175355,3645,3645,3645,3645,0
20241114,172100,29175355,3645,3645,3645,3645,0
20241114,172000,29175355,3645,3645,3645,3645,0
20241114,171900,29175355,3645,3645,3645,3645,0
20241114,171800,29175355,3645,3645,3645,3645,0
20241114,171700,29175355,3645,3645,3645,3645,0
20241114,171600,29175355,3645,3645,3645,3645,0
20241114,171500,29175355,3645,3645,3645,3645,0
20241114,171400,29175355,3645,3645,3645,3645,0
20241114,171300,29175355,3645,3645,3645,3645,625
20241114,171200,29175355,3645,3645,3645,3645,0
20241114,171100,29175355,3645,3645,3645,3645,0
20241114,171000,29175355,3645,3645,3645,3645,0
20241114,170900,29175355,3645,3645,3645,3645,0
20241114,170800,29175355,3645,3645,3645,3645,0
20241114,170700,29175355,3645,3645,3645,3645,0
20241114,170600,29175355,3645,3645,3645,3645,0
20241114,170500,29175355,3645,3645,3645,3645,0
20241114,170400,29175355,3645,3645,3645,3645,0
20241114,170300,29175355,3645,3645,3645,3645,0
20241114,170200,29175355,3645,3645,3645,3645,0
20241114,170100,29175355,3645,3645,3645,3645,0
20241114,170000,29175355,3645,3645,3645,3645,0
20241114,165900,29175355,3645,3645,3645,3645,0
20241114,165800,29175355,3645,3645,3645,3645,0
20241114,165700,29175355,3645,3645,3645,3645,0
20241114,165600,29175355,3645,3645,3645,3645,0
20241114,165500,29175355,3645,3645,3645,3645,0
20241114,165400,29175355,3645,3645,3645,3645,0
20241114,165300,29175355,3645,3645,3645,3645,0
20241114,165200,29175355,3645,3645,3645,3645,0
20241114,165100,29175355,3645,3645,3645,3645,0
20241114,165000,29175355,3645,3645,3645,3645,0
20241114,164900,29175355,3645,3645,3645,3645,0
20241114,164800,29175355,3645,3645,3645,3645,0
20241114,164700,29175355,3645,3645,3645,3645,0
20241114,164600,29175355,3645,3645,3645,3645,0
20241114,164500,29175355,3645,3645,3645,3645,0
20241114,164400,29175355,3645,3645,3645,3645,0
20241114,164300,29175355,3645,3645,3645,3645,625
20241114,164200,29175355,3645,3645,3645,3645,0
20241114,164100,29175355,3645,3645,3645,3645,0
20241114,164000,29175355,3645,3645,3645,3645,0
20241114,163900,29175355,3645,3645,3645,3645,0
20241114,163800,29175355,3645,3645,3645,3645,0
20241114,163700,29175355,3645,3645,3645,3645,0
20241114,163600,29175355,3645,3645,3645,3645,0
20241114,163500,29175355,3645,3645,3645,3645,0
20241114,163400,29175355,3645,3645,3645,3645,0
20241114,163300,29175355,3645,3645,3645,3645,0
20241114,163200,29175355,3645,3645,3645,3645,0
20241114,163100,29175355,3645,3645,3645,3645,0
20241114,163000,29175355,3645,3645,3645,3645,625
20241114,162900,26897230,3680,3680,3680,3680,0
20241114,162800,26897230,3680,3680,3680,3680,0
20241114,162700,26897230,3680,3680,3680,3680,0
20241114,162600,26897230,3680,3680,3680,3680,0
20241114,162500,26897230,3680,3680,3680,3680,0
20241114,162400,26897230,3680,3680,3680,3680,0
20241114,162300,26897230,3680,3680,3680,3680,0
20241114,162200,26897230,3680,3680,3680,3680,0
20241114,162100,26897230,3680,3680,3680,3680,0
20241114,162000,26897230,3680,3680,3680,3680,0
20241114,161900,26897230,3680,3680,3680,3680,0
20241114,161800,26897230,3680,3680,3680,3680,0
20241114,161700,26897230,3680,3680,3680,3680,0
20241114,161600,26897230,3680,3680,3680,3680,500
20241114,161500,25057230,3680,3680,3680,3680,34
20241114,161400,24932110,3680,3725,3725,3680,3740
20241114,161300,11150055,3750,3750,3750,3750,0
20241114,161200,11150055,3750,3750,3750,3750,0
20241114,161100,11150055,3750,3750,3750,3750,0
20241114,161000,11150055,3750,3750,3750,3750,0
20241114,160900,11150055,3750,3750,3750,3750,0
20241114,160800,11150055,3750,3750,3750,3750,0
20241114,160700,11150055,3750,3750,3750,3750,0
20241114,160600,11150055,3750,3750,3750,3750,0
20241114,160500,11150055,3750,3750,3750,3750,0
20241114,160400,11150055,3750,3750,3750,3750,0
20241114,160300,11150055,3750,3750,3750,3750,0
20241114,160200,11150055,3750,3750,3750,3750,0
20241114,160100,11150055,3750,3750,3750,3750,0
20241114,160000,11150055,3750,3750,3750,3750,0
20241114,155900,11150055,3750,3750,3750,3750,2
20241114,155800,11142555,3750,3750,3750,3750,1
20241114,155700,11138805,3750,3750,3750,3750,0
20241114,155600,11138805,3750,3750,3750,3750,0
20241114,155500,11138805,3750,3750,3750,3750,0
20241114,155400,11138805,3750,3750,3750,3750,0
20241114,155300,11138805,3750,3750,3750,3750,0
20241114,155200,11138805,3750,3750,3750,3750,3
20241114,155100,11127555,3750,3750,3750,3750,0
20241114,155000,11127555,3750,3750,3750,3750,0
20241114,154900,11127555,3750,3750,3750,3750,1
20241114,154800,11123805,3750,3750,3750,3750,2
20241114,154700,11116305,3750,3750,3750,3750,0
20241114,154600,11116305,3750,3750,3750,3750,1
20241114,154500,11112555,3750,3750,3750,3750,2
20241114,154400,11105055,3750,3750,3750,3750,1
20241114,154300,11101305,3750,3750,3750,3750,0
20241114,154200,11101305,3750,3750,3750,3750,0
20241114,154100,11101305,3750,3750,3750,3750,0
20241114,154000,11101305,3750,3750,3750,3750,0
20241114,153900,11101305,3750,3750,3750,3750,0
20241114,153800,11101305,3750,3750,3750,3750,2
20241114,153700,11093805,3750,3750,3750,3750,0
20241114,153600,11093805,3750,3750,3750,3750,1
20241114,153500,11090055,3745,3745,3745,3745,1
20241114,153400,11086310,3745,3735,3745,3735,16
20241114,153300,11026540,3735,3735,3735,3735,1
20241114,153200,11022805,3735,3735,3735,3735,0
20241114,153100,11022805,3735,3735,3735,3735,1
20241114,153000,11019070,3735,3735,3735,3735,1
20241114,152900,11015335,3735,3735,3735,3735,1
20241114,152800,11011600,3735,3735,3735,3735,2
20241114,152700,11004130,3720,3720,3720,3720,0
20241114,152600,11004130,3720,3720,3720,3720,0
20241114,152500,11004130,3720,3720,3720,3720,0
20241114,152400,11004130,3720,3720,3720,3720,0
20241114,152300,11004130,3720,3720,3720,3720,24
20241114,152200,10914850,3720,3720,3720,3720,0
20241114,152100,10914850,3720,3720,3720,3720,2
20241114,152000,10907410,3720,3720,3720,3720,0
20241114,151900,10907410,3720,3720,3720,3720,1
20241114,151800,10903690,3710,3710,3710,3710,0
20241114,151700,10903690,3710,3715,3715,3710,48
20241114,151600,10725605,3720,3725,3725,3720,3
20241114,151500,10714440,3725,3725,3725,3725,0
20241114,151400,10714440,3725,3725,3725,3725,1
20241114,151300,10710715,3725,3725,3725,3725,1
20241114,151200,10706990,3725,3725,3725,3725,0
20241114,151100,10706990,3725,3725,3725,3725,0
20241114,151000,10706990,3725,3725,3725,3725,0
20241114,150900,10706990,3725,3725,3725,3725,10
20241114,150800,10669740,3725,3725,3725,3725,1
20241114,150700,10666015,3710,3710,3710,3710,0
20241114,150600,10666015,3710,3715,3715,3710,496
20241114,150500,8825845,3725,3725,3725,3725,1
20241114,150400,8822120,3725,3725,3725,3725,0
20241114,150300,8822120,3725,3725,3725,3725,0
20241114,150200,8822120,3725,3725,3725,3725,1
20241114,150100,8818395,3730,3735,3735,3730,2
20241114,150000,8810930,3735,3730,3735,3730,8
20241114,145900,8781080,3730,3730,3730,3730,1
20241114,145800,8777350,3730,3730,3730,3730,0
20241114,145700,8777350,3730,3730,3730,3730,2
20241114,145600,8769890,3730,3730,3730,3730,1
20241114,145500,8766160,3730,3730,3730,3730,0
20241114,145400,8766160,3730,3730,3730,3730,2
20241114,145300,8758700,3730,3730,3730,3730,0
20241114,145200,8758700,3730,3730,3730,3730,0
20241114,145100,8758700,3730,3730,3730,3730,1
20241114,145000,8754970,3730,3730,3730,3730,1
20241114,144900,8751240,3725,3725,3725,3725,0
20241114,144800,8751240,3725,3725,3725,3725,1
20241114,144700,8747515,3725,3725,3725,3725,0
20241114,144600,8747515,3725,3725,3725,3725,0
20241114,144500,8747515,3725,3725,3725,3725,1
20241114,144400,8743790,3725,3725,3725,3725,0
20241114,144300,8743790,3725,3725,3725,3725,0
20241114,144200,8743790,3725,3725,3725,3725,1
20241114,144100,8740065,3725,3725,3725,3725,0
20241114,144000,8740065,3725,3725,3725,3725,2
20241114,143900,8732615,3725,3725,3725,3725,0
20241114,143800,8732615,3725,3725,3725,3725,0
20241114,143700,8732615,3725,3725,3725,3725,3
20241114,143600,8721440,3725,3725,3725,3725,0
20241114,143500,8721440,3725,3725,3725,3725,0
20241114,143400,8721440,3725,3725,3725,3725,2
20241114,143300,8713990,3725,3725,3725,3725,0
20241114,143200,8713990,3725,3725,3725,3725,0
20241114,143100,8713990,3725,3725,3725,3725,1
20241114,143000,8710265,3725,3725,3725,3725,0
20241114,142900,8710265,3725,3725,3725,3725,1
20241114,142800,8706540,3725,3725,3725,3725,0
20241114,142700,8706540,3725,3725,3725,3725,0
20241114,142600,8706540,3725,3725,3725,3725,0
20241114,142500,8706540,3725,3725,3725,3725,0
20241114,142400,8706540,3725,3725,3725,3725,0
20241114,142300,8706540,3725,3725,3725,3725,3
20241114,142200,8695365,3725,3725,3725,3725,0
20241114,142100,8695365,3725,3725,3725,3725,0
20241114,142000,8695365,3725,3725,3725,3725,3
20241114,141900,8684190,3725,3725,3725,3725,0
20241114,141800,8684190,3725,3725,3725,3725,0
20241114,141700,8684190,3725,3725,3725,3725,2
20241114,141600,8676740,3725,3725,3725,3725,0
20241114,141500,8676740,3725,3725,3725,3725,1
20241114,141400,8673015,3725,3725,3725,3725,0
20241114,141300,8673015,3725,3725,3725,3725,15
20241114,141200,8617140,3725,3725,3725,3725,1
20241114,141100,8613415,3725,3725,3725,3725,0
20241114,141000,8613415,3725,3725,3725,3725,0
20241114,140900,8613415,3725,3725,3725,3725,0
20241114,140800,8613415,3725,3715,3725,3710,113
20241114,140700,8192660,3720,3720,3720,3720,1
20241114,140600,8188940,3720,3720,3720,3720,1
20241114,140500,8185220,3720,3720,3720,3720,0
20241114,140400,8185220,3720,3720,3720,3720,1
20241114,140300,8181500,3720,3720,3720,3720,1
20241114,140200,8177780,3720,3720,3720,3720,0
20241114,140100,8177780,3720,3720,3720,3720,1
20241114,140000,8174060,3720,3720,3720,3720,1
20241114,135900,8170340,3720,3720,3720,3720,0
20241114,135800,8170340,3720,3720,3720,3720,1
20241114,135700,8166620,3720,3720,3720,3720,0
20241114,135600,8166620,3720,3720,3720,3720,1
20241114,135500,8162900,3720,3720,3720,3720,1
20241114,135400,8159180,3725,3725,3725,3725,0
20241114,135300,8159180,3725,3725,3725,3725,0
20241114,135200,8159180,3725,3725,3725,3725,1
20241114,135100,8155455,3725,3725,3725,3725,0
20241114,135000,8155455,3725,3720,3725,3720,2
20241114,134900,8148010,3725,3725,3725,3725,0
20241114,134800,8148010,3725,3725,3725,3725,1
20241114,134700,8144285,3720,3720,3720,3720,1
20241114,134600,8140565,3720,3720,3720,3720,1
20241114,134500,8136845,3720,3725,3725,3720,100
20241114,134400,7764840,3730,3730,3730,3730,1
20241114,134300,7761110,3730,3730,3730,3730,1
20241114,134200,7757380,3730,3730,3730,3730,0
20241114,134100,7757380,3730,3730,3730,3730,1
20241114,134000,7753650,3730,3730,3730,3730,0
20241114,133900,7753650,3730,3730,3730,3730,5
20241114,133800,7735000,3735,3735,3735,3735,0
20241114,133700,7735000,3735,3735,3735,3735,0
20241114,133600,7735000,3735,3735,3735,3735,2
20241114,133500,7727530,3735,3735,3735,3735,0
20241114,133400,7727530,3735,3735,3735,3735,0
20241114,133300,7727530,3735,3735,3735,3735,2
20241114,133200,7720060,3735,3735,3735,3735,0
20241114,133100,7720060,3735,3735,3735,3735,1
20241114,133000,7716325,3730,3730,3730,3730,11
20241114,132900,7675295,3730,3730,3730,3730,2
20241114,132800,7667835,3730,3730,3730,3730,0
20241114,132700,7667835,3730,3730,3730,3730,1
20241114,132600,7664105,3730,3730,3730,3730,1
20241114,132500,7660375,3730,3730,3730,3730,0
20241114,132400,7660375,3730,3730,3730,3730,0
20241114,132300,7660375,3730,3730,3730,3730,0
20241114,132200,7660375,3730,3730,3730,3730,2
20241114,132100,7652915,3730,3730,3730,3730,0
20241114,132000,7652915,3730,3730,3730,3730,0
20241114,131900,7652915,3730,3730,3730,3730,12
20241114,131800,7608155,3730,3730,3730,3730,0
20241114,131700,7608155,3730,3730,3730,3730,0
20241114,131600,7608155,3730,3730,3730,3730,3
20241114,131500,7596965,3730,3730,3730,3730,0
20241114,131400,7596965,3730,3730,3730,3730,0
20241114,131300,7596965,3730,3730,3730,3730,1
20241114,131200,7593235,3730,3730,3730,3730,1
20241114,131100,7589505,3730,3730,3730,3730,1
20241114,131000,7585775,3730,3730,3730,3730,0
20241114,130900,7585775,3730,3730,3730,3730,1
20241114,130800,7582045,3730,3730,3730,3730,0
20241114,130700,7582045,3730,3730,3730,3730,0
20241114,130600,7582045,3730,3730,3730,3730,1
20241114,130500,7578315,3720,3720,3720,3720,1
20241114,130400,7574595,3720,3725,3725,3720,500
20241114,130300,5714585,3735,3735,3735,3735,0
20241114,130200,5714585,3735,3735,3735,3735,2
20241114,130100,5707115,3735,3735,3735,3735,0
20241114,130000,5707115,3735,3735,3735,3735,1
20241114,125900,5703380,3720,3720,3720,3720,0
20241114,125800,5703380,3720,3720,3730,3720,311
20241114,125700,4544500,3720,3720,3720,3720,1
20241114,125600,4540780,3720,3720,3720,3720,0
20241114,125500,4540780,3720,3720,3720,3720,1
20241114,125400,4537060,3720,3720,3720,3720,0
20241114,125300,4537060,3720,3720,3720,3720,100
20241114,125200,4165060,3720,3720,3720,3720,1
20241114,125100,4161340,3715,3715,3715,3715,0
20241114,125000,4161340,3715,3715,3715,3715,52
20241114,124900,3968160,3720,3720,3720,3720,0
20241114,124800,3968160,3720,3720,3720,3720,2
20241114,124700,3960720,3720,3720,3720,3720,0
20241114,124600,3960720,3720,3720,3720,3720,1
20241114,124500,3957000,3720,3720,3720,3720,1
20241114,124400,3953280,3720,3720,3720,3720,0
20241114,124300,3953280,3720,3720,3720,3720,1
20241114,124200,3949560,3720,3720,3720,3720,1
20241114,124100,3945840,3720,3720,3720,3720,0
20241114,124000,3945840,3720,3720,3720,3720,1
20241114,123900,3942120,3720,3720,3720,3720,0
20241114,123800,3942120,3720,3720,3720,3720,1
20241114,123700,3938400,3720,3720,3720,3720,0
20241114,123600,3938400,3720,3720,3720,3720,0
20241114,123500,3938400,3720,3720,3720,3720,1
20241114,123400,3934680,3720,3720,3720,3720,1
20241114,123300,3930960,3720,3720,3720,3720,0
20241114,123200,3930960,3720,3720,3720,3720,1
20241114,123100,3927240,3720,3720,3720,3720,1
20241114,123000,3923520,3720,3720,3720,3720,0
20241114,122900,3923520,3720,3720,3720,3720,1
20241114,122800,3919800,3720,3720,3720,3720,1
20241114,122700,3916080,3720,3720,3720,3720,0
20241114,122600,3916080,3720,3720,3720,3720,1
20241114,122500,3912360,3720,3720,3720,3720,1
20241114,122400,3908640,3720,3720,3720,3720,0
20241114,122300,3908640,3720,3720,3720,3720,0
20241114,122200,3908640,3720,3720,3720,3720,0
20241114,122100,3908640,3720,3720,3720,3720,1
20241114,122000,3904920,3720,3720,3720,3720,1
20241114,121900,3901200,3720,3720,3720,3720,0
20241114,121800,3901200,3720,3720,3720,3720,2
20241114,121700,3893760,3720,3720,3720,3720,0
20241114,121600,3893760,3720,3720,3720,3720,0
20241114,121500,3893760,3720,3720,3720,3720,1
20241114,121400,3890040,3720,3720,3720,3720,1
20241114,121300,3886320,3720,3720,3720,3720,0
20241114,121200,3886320,3720,3720,3720,3720,1
20241114,121100,3882600,3720,3720,3720,3720,1
20241114,121000,3878880,3720,3720,3720,3720,0
20241114,120900,3878880,3720,3720,3720,3720,1
20241114,120800,3875160,3720,3720,3720,3720,1
20241114,120700,3871440,3720,3720,3720,3720,0
20241114,120600,3871440,3720,3720,3720,3720,0
20241114,120500,3871440,3720,3720,3720,3720,0
20241114,120400,3871440,3720,3720,3720,3720,2
20241114,120300,3864000,3720,3720,3720,3720,0
20241114,120200,3864000,3720,3720,3720,3720,0
20241114,120100,3864000,3720,3720,3720,3720,4
20241114,120000,3849120,3720,3720,3720,3720,0
20241114,115900,3849120,3720,3720,3720,3720,0
20241114,115800,3849120,3720,3720,3720,3720,1
20241114,115700,3845400,3720,3720,3720,3720,1
20241114,115600,3841680,3720,3720,3720,3720,0
20241114,115500,3841680,3720,3720,3720,3720,1
20241114,115400,3837960,3720,3720,3720,3720,1
20241114,115300,3834240,3720,3720,3720,3720,1
20241114,115200,3830520,3720,3720,3720,3720,0
20241114,115100,3830520,3720,3720,3720,3720,0
20241114,115000,3830520,3720,3720,3720,3720,0
20241114,114900,3830520,3720,3720,3720,3720,0
20241114,114800,3830520,3720,3720,3720,3720,1
20241114,114700,3826800,3720,3720,3720,3720,1
20241114,114600,3823080,3715,3715,3715,3715,0
20241114,114500,3823080,3715,3715,3715,3715,90
20241114,114400,3488730,3720,3720,3720,3720,2
20241114,114300,3481290,3720,3720,3720,3720,0
20241114,114200,3481290,3720,3720,3720,3720,0
20241114,114100,3481290,3720,3720,3720,3720,1
20241114,114000,3477570,3720,3720,3720,3720,1
20241114,113900,3473850,3720,3720,3720,3720,1
20241114,113800,3470130,3720,3720,3720,3720,0
20241114,113700,3470130,3720,3720,3720,3720,1
20241114,113600,3466410,3720,3720,3720,3720,0
20241114,113500,3466410,3720,3715,3720,3715,6
20241114,113400,3444115,3720,3720,3720,3720,9
20241114,113300,3410635,3720,3720,3720,3720,3
20241114,113200,3399475,3715,3720,3720,3715,106
20241114,113100,3005240,3720,3720,3720,3720,0
20241114,113000,3005240,3720,3720,3720,3720,12
20241114,112900,2960600,3720,3720,3720,3720,0
20241114,112800,2960600,3720,3720,3720,3720,10
20241114,112700,2923400,3720,3720,3720,3720,1
20241114,112600,2919680,3720,3720,3720,3720,95
20241114,112500,2566280,3720,3720,3720,3720,1
20241114,112400,2562560,3720,3720,3720,3720,0
20241114,112300,2562560,3720,3720,3720,3720,1
20241114,112200,2558840,3720,3720,3720,3720,1
20241114,112100,2555120,3720,3720,3720,3720,0
20241114,112000,2555120,3720,3720,3720,3720,0
20241114,111900,2555120,3720,3720,3720,3720,0
20241114,111800,2555120,3720,3720,3720,3720,0
20241114,111700,2555120,3720,3720,3720,3720,0
20241114,111600,2555120,3720,3720,3720,3720,0
20241114,111500,2555120,3720,3720,3720,3720,0
20241114,111400,2555120,3720,3720,3720,3720,0
20241114,111300,2555120,3720,3720,3720,3720,0
20241114,111200,2555120,3720,3720,3720,3720,0
20241114,111100,2555120,3720,3720,3720,3720,0
20241114,111000,2555120,3720,3720,3720,3720,0
20241114,110900,2555120,3720,3720,3720,3720,0
20241114,110800,2555120,3720,3720,3720,3720,0
20241114,110700,2555120,3720,3720,3720,3720,0
20241114,110600,2555120,3720,3720,3720,3720,0
20241114,110500,2555120,3720,3720,3720,3720,1
20241114,110400,2551400,3720,3720,3720,3720,1
20241114,110300,2547680,3720,3720,3720,3720,0
20241114,110200,2547680,3720,3720,3720,3720,0
20241114,110100,2547680,3720,3720,3720,3720,0
20241114,110000,2547680,3720,3720,3720,3720,0
20241114,105900,2547680,3720,3720,3720,3720,0
20241114,105800,2547680,3720,3720,3720,3720,0
20241114,105700,2547680,3720,3720,3720,3720,0
20241114,105600,2547680,3720,3720,3720,3720,0
20241114,105500,2547680,3720,3720,3720,3720,25
20241114,105400,2454680,3710,3710,3710,3710,32
20241114,105300,2335960,3725,3725,3725,3725,268
20241114,105200,1337660,3725,3725,3725,3725,0
20241114,105100,1337660,3725,3725,3725,3725,54
20241114,105000,1136510,3730,3730,3730,3730,29
20241114,104900,1028340,3725,3725,3725,3725,0
20241114,104800,1028340,3725,3725,3725,3725,0
20241114,104700,1028340,3725,3725,3725,3725,0
20241114,104600,1028340,3725,3725,3725,3725,0
20241114,104500,1028340,3725,3715,3725,3715,4
20241114,104400,1013470,3725,3725,3725,3725,0
20241114,104300,1013470,3725,3725,3725,3725,0
20241114,104200,1013470,3725,3725,3725,3725,0
20241114,104100,1013470,3725,3725,3725,3725,1
20241114,104000,1009745,3710,3710,3710,3710,0
20241114,103900,1009745,3710,3710,3710,3710,0
20241114,103800,1009745,3710,3710,3710,3710,0
20241114,103700,1009745,3710,3715,3715,3710,37
20241114,103600,872435,3715,3715,3715,3715,0
20241114,103500,872435,3715,3715,3715,3715,0
20241114,103400,872435,3715,3715,3715,3715,0
20241114,103300,872435,3715,3715,3715,3715,0
20241114,103200,872435,3715,3715,3715,3715,0
20241114,103100,872435,3715,3715,3715,3715,0
20241114,103000,872435,3715,3715,3715,3715,0
20241114,102900,872435,3715,3715,3715,3715,0
20241114,102800,872435,3715,3715,3715,3715,0
20241114,102700,872435,3715,3715,3715,3715,0
20241114,102600,872435,3715,3715,3715,3715,0
20241114,102500,872435,3715,3715,3715,3715,54
20241114,102400,671825,3715,3715,3715,3715,0
20241114,102300,671825,3715,3715,3715,3715,0
20241114,102200,671825,3715,3715,3715,3715,0
20241114,102100,671825,3715,3715,3715,3715,0
20241114,102000,671825,3715,3715,3715,3715,0
20241114,101900,671825,3715,3715,3715,3715,0
20241114,101800,671825,3715,3715,3715,3715,0
20241114,101700,671825,3715,3715,3715,3715,0
20241114,101600,671825,3715,3715,3715,3715,0
20241114,101500,671825,3715,3715,3715,3715,0
20241114,101400,671825,3715,3715,3715,3715,0
20241114,101300,671825,3715,3715,3715,3715,0
20241114,101200,671825,3715,3715,3715,3715,0
20241114,101100,671825,3715,3710,3715,3710,64
20241114,101000,434070,3710,3710,3710,3710,0
20241114,100900,434070,3710,3710,3710,3710,0
20241114,100800,434070,3710,3710,3710,3710,0
20241114,100700,434070,3710,3710,3710,3710,0
20241114,100600,434070,3710,3710,3710,3710,12
20241114,100500,389550,3710,3710,3710,3710,0
20241114,100400,389550,3710,3710,3710,3710,0
20241114,100300,389550,3710,3710,3710,3710,0
20241114,100200,389550,3710,3710,3710,3710,0
20241114,100100,389550,3710,3710,3710,3710,0
20241114,100000,389550,3710,3710,3710,3710,105