KissMeData/014530/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185900,296853270,3630,3630,3630,3630,1039
20241122,185800,296853270,3630,3630,3630,3630,0
20241122,185700,296853270,3630,3630,3630,3630,0
20241122,185600,296853270,3630,3630,3630,3630,0
20241122,185500,296853270,3630,3630,3630,3630,0
20241122,185400,296853270,3630,3630,3630,3630,0
20241122,185300,296853270,3630,3630,3630,3630,0
20241122,185200,296853270,3630,3630,3630,3630,0
20241122,185100,296853270,3630,3630,3630,3630,0
20241122,185000,296853270,3630,3630,3630,3630,0
20241122,184900,296853270,3630,3630,3630,3630,0
20241122,184800,296853270,3630,3630,3630,3630,0
20241122,184700,296853270,3630,3630,3630,3630,0
20241122,184600,296853270,3630,3630,3630,3630,0
20241122,184500,296853270,3630,3630,3630,3630,0
20241122,184400,296853270,3630,3630,3630,3630,0
20241122,184300,296853270,3630,3630,3630,3630,0
20241122,184200,296853270,3630,3630,3630,3630,0
20241122,184100,296853270,3630,3630,3630,3630,0
20241122,184000,296853270,3630,3630,3630,3630,0
20241122,183900,296853270,3630,3630,3630,3630,0
20241122,183800,296853270,3630,3630,3630,3630,0
20241122,183700,296853270,3630,3630,3630,3630,0
20241122,183600,296853270,3630,3630,3630,3630,0
20241122,183500,296853270,3630,3630,3630,3630,0
20241122,183400,296853270,3630,3630,3630,3630,0
20241122,183300,296853270,3630,3630,3630,3630,0
20241122,183200,296853270,3630,3630,3630,3630,0
20241122,183100,296853270,3630,3630,3630,3630,0
20241122,183000,296853270,3630,3630,3630,3630,0
20241122,182900,296853270,3630,3630,3630,3630,1039
20241122,182800,296853270,3630,3630,3630,3630,0
20241122,182700,296853270,3630,3630,3630,3630,0
20241122,182600,296853270,3630,3630,3630,3630,0
20241122,182500,296853270,3630,3630,3630,3630,0
20241122,182400,296853270,3630,3630,3630,3630,0
20241122,182300,296853270,3630,3630,3630,3630,0
20241122,182200,296853270,3630,3630,3630,3630,0
20241122,182100,296853270,3630,3630,3630,3630,0
20241122,182000,296853270,3630,3630,3630,3630,0
20241122,181900,296853270,3630,3630,3630,3630,0
20241122,181800,296853270,3630,3630,3630,3630,0
20241122,181700,296853270,3630,3630,3630,3630,0
20241122,181600,296853270,3630,3630,3630,3630,0
20241122,181500,296853270,3630,3630,3630,3630,0
20241122,181400,296853270,3630,3630,3630,3630,0
20241122,181300,296853270,3630,3630,3630,3630,0
20241122,181200,296853270,3630,3630,3630,3630,0
20241122,181100,296853270,3630,3630,3630,3630,0
20241122,181000,296853270,3630,3630,3630,3630,0
20241122,180900,296853270,3630,3630,3630,3630,0
20241122,180800,296853270,3630,3630,3630,3630,0
20241122,180700,296853270,3630,3630,3630,3630,0
20241122,180600,296853270,3630,3630,3630,3630,0
20241122,180500,296853270,3630,3630,3630,3630,0
20241122,180400,296853270,3630,3630,3630,3630,0
20241122,180300,296853270,3630,3630,3630,3630,0
20241122,180200,296853270,3630,3630,3630,3630,0
20241122,180100,296853270,3630,3630,3630,3630,0
20241122,180000,296853270,3630,3630,3630,3630,0
20241122,175900,296853270,3630,3630,3630,3630,1039
20241122,175800,296853270,3630,3630,3630,3630,0
20241122,175700,296853270,3630,3630,3630,3630,0
20241122,175600,296853270,3630,3630,3630,3630,0
20241122,175500,296853270,3630,3630,3630,3630,0
20241122,175400,296853270,3630,3630,3630,3630,0
20241122,175300,296853270,3630,3630,3630,3630,0
20241122,175200,296853270,3630,3630,3630,3630,0
20241122,175100,296853270,3630,3630,3630,3630,0
20241122,175000,296853270,3630,3630,3630,3630,0
20241122,174900,296853270,3630,3630,3630,3630,0
20241122,174800,296853270,3630,3630,3630,3630,0
20241122,174700,296853270,3630,3630,3630,3630,0
20241122,174600,296853270,3630,3630,3630,3630,0
20241122,174500,296853270,3630,3630,3630,3630,0
20241122,174400,296853270,3630,3630,3630,3630,0
20241122,174300,296853270,3630,3630,3630,3630,0
20241122,174200,296853270,3630,3630,3630,3630,0
20241122,174100,296853270,3630,3630,3630,3630,0
20241122,174000,296853270,3630,3630,3630,3630,0
20241122,173900,296853270,3630,3630,3630,3630,0
20241122,173800,296853270,3630,3630,3630,3630,0
20241122,173700,296853270,3630,3630,3630,3630,0
20241122,173600,296853270,3630,3630,3630,3630,0
20241122,173500,296853270,3630,3630,3630,3630,0
20241122,173400,296853270,3630,3630,3630,3630,0
20241122,173300,296853270,3630,3630,3630,3630,0
20241122,173200,296853270,3630,3630,3630,3630,0
20241122,173100,296853270,3630,3630,3630,3630,0
20241122,173000,296853270,3630,3630,3630,3630,0
20241122,172900,296853270,3630,3630,3630,3630,1039
20241122,172800,296853270,3630,3630,3630,3630,0
20241122,172700,296853270,3630,3630,3630,3630,0
20241122,172600,296853270,3630,3630,3630,3630,0
20241122,172500,296853270,3630,3630,3630,3630,0
20241122,172400,296853270,3630,3630,3630,3630,0
20241122,172300,296853270,3630,3630,3630,3630,0
20241122,172200,296853270,3630,3630,3630,3630,0
20241122,172100,296853270,3630,3630,3630,3630,0
20241122,172000,296853270,3630,3630,3630,3630,0
20241122,171900,296853270,3630,3630,3630,3630,0
20241122,171800,296853270,3630,3630,3630,3630,0
20241122,171700,296853270,3630,3630,3630,3630,0
20241122,171600,296853270,3630,3630,3630,3630,0
20241122,171500,296853270,3630,3630,3630,3630,0
20241122,171400,296853270,3630,3630,3630,3630,0
20241122,171300,296853270,3630,3630,3630,3630,0
20241122,171200,296853270,3630,3630,3630,3630,0
20241122,171100,296853270,3630,3630,3630,3630,0
20241122,171000,296853270,3630,3630,3630,3630,0
20241122,170900,296853270,3630,3630,3630,3630,0
20241122,170800,296853270,3630,3630,3630,3630,0
20241122,170700,296853270,3630,3630,3630,3630,0
20241122,170600,296853270,3630,3630,3630,3630,0
20241122,170500,296853270,3630,3630,3630,3630,0
20241122,170400,296853270,3630,3630,3630,3630,0
20241122,170300,296853270,3630,3630,3630,3630,0
20241122,170200,296853270,3630,3630,3630,3630,0
20241122,170100,296853270,3630,3630,3630,3630,0
20241122,170000,296853270,3630,3630,3630,3630,0
20241122,165900,296853270,3630,3630,3630,3630,1039
20241122,165800,296853270,3630,3630,3630,3630,0
20241122,165700,296853270,3630,3630,3630,3630,0
20241122,165600,296853270,3630,3630,3630,3630,0
20241122,165500,296853270,3630,3630,3630,3630,0
20241122,165400,296853270,3630,3630,3630,3630,0
20241122,165300,296853270,3630,3630,3630,3630,0
20241122,165200,296853270,3630,3630,3630,3630,0
20241122,165100,296853270,3630,3630,3630,3630,0
20241122,165000,296853270,3630,3630,3630,3630,0
20241122,164900,296853270,3630,3630,3630,3630,0
20241122,164800,296853270,3630,3630,3630,3630,0
20241122,164700,296853270,3630,3630,3630,3630,0
20241122,164600,296853270,3630,3630,3630,3630,0
20241122,164500,296853270,3630,3630,3630,3630,0
20241122,164400,296853270,3630,3630,3630,3630,0
20241122,164300,296853270,3630,3630,3630,3630,0
20241122,164200,296853270,3630,3630,3630,3630,0
20241122,164100,296853270,3630,3630,3630,3630,0
20241122,164000,296853270,3630,3630,3630,3630,0
20241122,163900,296853270,3630,3630,3630,3630,0
20241122,163800,296853270,3630,3630,3630,3630,0
20241122,163700,296853270,3630,3630,3630,3630,0
20241122,163600,296853270,3630,3630,3630,3630,0
20241122,163500,296853270,3630,3630,3630,3630,0
20241122,163400,296853270,3630,3630,3630,3630,0
20241122,163300,296853270,3630,3630,3630,3630,0
20241122,163200,296853270,3630,3630,3630,3630,0
20241122,163100,296853270,3630,3630,3630,3630,0
20241122,163000,296853270,3630,3630,3630,3630,0
20241122,162900,296853270,3630,3630,3630,3630,1039
20241122,162800,296853270,3630,3630,3630,3630,0
20241122,162700,296853270,3630,3630,3630,3630,0
20241122,162600,296853270,3630,3630,3630,3630,0
20241122,162500,296853270,3630,3630,3630,3630,0
20241122,162400,296853270,3630,3630,3630,3630,0
20241122,162300,296853270,3630,3630,3630,3630,0
20241122,162200,296853270,3630,3630,3630,3630,0
20241122,162100,296853270,3630,3630,3630,3630,0
20241122,162000,296853270,3630,3630,3630,3630,0
20241122,161900,296853270,3630,3630,3630,3630,0
20241122,161800,296853270,3630,3630,3630,3630,0
20241122,161700,296853270,3630,3630,3630,3630,0
20241122,161600,296853270,3630,3630,3630,3630,0
20241122,161500,296853270,3630,3630,3630,3630,0
20241122,161400,296853270,3630,3630,3630,3630,0
20241122,161300,296853270,3630,3630,3630,3630,0
20241122,161200,296853270,3630,3630,3630,3630,0
20241122,161100,296853270,3630,3630,3630,3630,0
20241122,161000,296853270,3630,3630,3630,3630,0
20241122,160900,296853270,3630,3630,3630,3630,0
20241122,160800,296853270,3630,3630,3630,3630,0
20241122,160700,296853270,3630,3630,3630,3630,0
20241122,160600,296853270,3630,3630,3630,3630,0
20241122,160500,296853270,3630,3630,3630,3630,0
20241122,160400,296853270,3630,3630,3630,3630,0
20241122,160300,296853270,3630,3630,3630,3630,0
20241122,160200,296853270,3630,3630,3630,3630,0
20241122,160100,296853270,3630,3630,3630,3630,0
20241122,160000,296853270,3630,3630,3630,3630,0
20241122,155900,296853270,3630,3630,3630,3630,1039
20241122,155800,296853270,3630,3630,3630,3630,0
20241122,155700,296853270,3630,3630,3630,3630,0
20241122,155600,296853270,3630,3630,3630,3630,0
20241122,155500,296853270,3630,3630,3630,3630,0
20241122,155400,296853270,3630,3630,3630,3630,0
20241122,155300,296853270,3630,3630,3630,3630,0
20241122,155200,296853270,3630,3630,3630,3630,0
20241122,155100,296853270,3630,3630,3630,3630,0
20241122,155000,296853270,3630,3630,3630,3630,0
20241122,154900,296853270,3630,3630,3630,3630,0
20241122,154800,296853270,3630,3630,3630,3630,0
20241122,154700,296853270,3630,3630,3630,3630,0
20241122,154600,296853270,3630,3630,3630,3630,0
20241122,154500,296853270,3630,3630,3630,3630,0
20241122,154400,296853270,3630,3630,3630,3630,0
20241122,154300,296853270,3630,3630,3630,3630,0
20241122,154200,296853270,3630,3630,3630,3630,0
20241122,154100,296853270,3630,3630,3630,3630,0
20241122,154000,296853270,3630,3630,3630,3630,0
20241122,153900,296853270,3630,3630,3630,3630,0
20241122,153800,296853270,3630,3630,3630,3630,0
20241122,153700,296853270,3630,3630,3630,3630,0
20241122,153600,296853270,3630,3630,3630,3630,0
20241122,153500,296853270,3630,3630,3630,3630,0
20241122,153400,296853270,3630,3630,3630,3630,0
20241122,153300,296853270,3630,3630,3630,3630,0
20241122,153200,296853270,3630,3630,3630,3630,0
20241122,153100,296853270,3630,3630,3630,3630,0
20241122,153000,296853270,3630,3630,3630,3630,1039
20241122,152900,293081700,3635,3635,3635,3635,0
20241122,152800,293081700,3635,3635,3635,3635,0
20241122,152700,293081700,3635,3635,3635,3635,0
20241122,152600,293081700,3635,3635,3635,3635,0
20241122,152500,293081700,3635,3635,3635,3635,0
20241122,152400,293081700,3635,3635,3635,3635,0
20241122,152300,293081700,3635,3635,3635,3635,0
20241122,152200,293081700,3635,3635,3635,3635,0
20241122,152100,293081700,3635,3635,3635,3635,0
20241122,152000,293081700,3635,3635,3635,3635,0
20241122,151900,293081700,3635,3630,3635,3630,274
20241122,151800,292087075,3640,3640,3640,3640,0
20241122,151700,292087075,3640,3640,3640,3640,1
20241122,151600,292083435,3630,3640,3640,3630,3801
20241122,151500,278285795,3630,3635,3635,3630,2820
20241122,151400,268043865,3640,3640,3640,3640,0
20241122,151300,268043865,3640,3635,3640,3635,26
20241122,151200,267949350,3635,3635,3635,3635,0
20241122,151100,267949350,3635,3635,3635,3635,30
20241122,151000,267840300,3635,3635,3635,3635,0
20241122,150900,267840300,3635,3635,3635,3635,0
20241122,150800,267840300,3635,3635,3635,3635,0
20241122,150700,267840300,3635,3635,3635,3635,0
20241122,150600,267840300,3635,3635,3635,3635,424
20241122,150500,266299060,3630,3630,3630,3630,0
20241122,150400,266299060,3630,3630,3630,3630,184
20241122,150300,265631140,3630,3630,3630,3630,1216
20241122,150200,261217060,3630,3630,3630,3630,5
20241122,150100,261198910,3630,3630,3630,3630,50
20241122,150000,261017410,3630,3630,3630,3630,0
20241122,145900,261017410,3630,3630,3630,3630,0
20241122,145800,261017410,3630,3630,3630,3630,0
20241122,145700,261017410,3630,3635,3635,3630,100
20241122,145600,260654270,3640,3640,3640,3640,0
20241122,145500,260654270,3640,3640,3640,3640,0
20241122,145400,260654270,3640,3640,3640,3640,0
20241122,145300,260654270,3640,3640,3640,3640,4
20241122,145200,260639710,3630,3635,3635,3630,1926
20241122,145100,253648170,3635,3635,3635,3635,50
20241122,145000,253466420,3640,3640,3640,3640,0
20241122,144900,253466420,3640,3635,3640,3635,67
20241122,144800,253222870,3635,3635,3635,3635,0
20241122,144700,253222870,3635,3630,3635,3630,855
20241122,144600,250114960,3635,3635,3635,3635,2
20241122,144500,250107690,3635,3635,3635,3635,0
20241122,144400,250107690,3635,3635,3635,3635,0
20241122,144300,250107690,3635,3635,3635,3635,0
20241122,144200,250107690,3635,3635,3635,3635,600
20241122,144100,247926690,3635,3635,3635,3635,0
20241122,144000,247926690,3635,3635,3635,3635,0
20241122,143900,247926690,3635,3635,3635,3635,0
20241122,143800,247926690,3635,3635,3635,3635,0
20241122,143700,247926690,3635,3635,3635,3635,46
20241122,143600,247759480,3635,3635,3635,3635,1660
20241122,143500,241725380,3635,3635,3635,3635,1094
20241122,143400,237748690,3635,3635,3635,3635,0
20241122,143300,237748690,3635,3635,3635,3635,200
20241122,143200,237021690,3635,3635,3635,3635,0
20241122,143100,237021690,3635,3635,3635,3635,20
20241122,143000,236948990,3635,3635,3635,3635,0
20241122,142900,236948990,3635,3635,3635,3635,0
20241122,142800,236948990,3635,3635,3635,3635,0
20241122,142700,236948990,3635,3635,3635,3635,200
20241122,142600,236221990,3630,3630,3630,3630,0
20241122,142500,236221990,3630,3630,3630,3630,0
20241122,142400,236221990,3630,3630,3630,3630,0
20241122,142300,236221990,3630,3630,3630,3630,0
20241122,142200,236221990,3630,3630,3630,3630,0
20241122,142100,236221990,3630,3630,3630,3630,0
20241122,142000,236221990,3630,3630,3630,3630,0
20241122,141900,236221990,3630,3635,3635,3630,444
20241122,141800,234609770,3635,3635,3635,3635,0
20241122,141700,234609770,3635,3635,3635,3635,0
20241122,141600,234609770,3635,3635,3635,3635,31
20241122,141500,234497085,3635,3635,3635,3635,1
20241122,141400,234493450,3630,3630,3630,3630,18
20241122,141300,234428110,3630,3630,3630,3630,400
20241122,141200,232976110,3635,3635,3635,3635,935
20241122,141100,229577385,3640,3640,3640,3640,0
20241122,141000,229577385,3640,3640,3640,3640,0
20241122,140900,229577385,3640,3640,3640,3640,0
20241122,140800,229577385,3640,3640,3640,3640,0
20241122,140700,229577385,3640,3635,3640,3635,132
20241122,140600,229097545,3635,3635,3635,3635,0
20241122,140500,229097545,3635,3630,3635,3630,38
20241122,140400,228959580,3635,3635,3635,3635,0
20241122,140300,228959580,3635,3630,3635,3630,305
20241122,140200,227852405,3635,3635,3635,3635,46
20241122,140100,227685195,3625,3625,3625,3625,0
20241122,140000,227685195,3625,3625,3625,3625,228
20241122,135900,226858695,3630,3630,3630,3630,500
20241122,135800,225043695,3625,3625,3625,3625,0
20241122,135700,225043695,3625,3625,3625,3625,1583
20241122,135600,219305320,3625,3630,3630,3625,4943
20241122,135500,201364380,3630,3630,3630,3630,0
20241122,135400,201364380,3630,3630,3630,3630,0
20241122,135300,201364380,3630,3630,3630,3630,274
20241122,135200,200369760,3630,3630,3630,3630,2328
20241122,135100,191919120,3630,3630,3630,3630,0
20241122,135000,191919120,3630,3630,3630,3630,0
20241122,134900,191919120,3630,3630,3630,3630,0
20241122,134800,191919120,3630,3630,3630,3630,0
20241122,134700,191919120,3630,3630,3630,3630,0
20241122,134600,191919120,3630,3630,3630,3630,0
20241122,134500,191919120,3630,3630,3630,3630,0
20241122,134400,191919120,3630,3630,3630,3630,0
20241122,134300,191919120,3630,3630,3630,3630,0
20241122,134200,191919120,3630,3630,3630,3630,750
20241122,134100,189196620,3630,3630,3630,3630,0
20241122,134000,189196620,3630,3630,3630,3630,0
20241122,133900,189196620,3630,3630,3630,3630,0
20241122,133800,189196620,3630,3630,3630,3630,61
20241122,133700,188975190,3630,3630,3630,3630,0
20241122,133600,188975190,3630,3630,3630,3630,0
20241122,133500,188975190,3630,3630,3630,3630,0
20241122,133400,188975190,3630,3630,3630,3630,162
20241122,133300,188387130,3630,3635,3635,3630,73
20241122,133200,188122075,3630,3630,3630,3630,510
20241122,133100,186270775,3635,3635,3635,3635,0
20241122,133000,186270775,3635,3635,3635,3635,0
20241122,132900,186270775,3635,3635,3635,3635,0
20241122,132800,186270775,3635,3635,3635,3635,0
20241122,132700,186270775,3635,3635,3635,3635,0
20241122,132600,186270775,3635,3635,3635,3635,0
20241122,132500,186270775,3635,3635,3635,3635,0
20241122,132400,186270775,3635,3635,3635,3635,1
20241122,132300,186267140,3630,3635,3635,3630,508
20241122,132200,184421850,3635,3635,3635,3635,0
20241122,132100,184421850,3635,3635,3635,3635,0
20241122,132000,184421850,3635,3635,3635,3635,0
20241122,131900,184421850,3635,3635,3635,3635,1
20241122,131800,184418215,3635,3635,3635,3635,100
20241122,131700,184054715,3635,3635,3635,3635,3
20241122,131600,184043810,3635,3635,3635,3635,0
20241122,131500,184043810,3635,3635,3635,3635,0
20241122,131400,184043810,3635,3635,3635,3635,0
20241122,131300,184043810,3635,3635,3635,3635,0
20241122,131200,184043810,3635,3635,3635,3635,0
20241122,131100,184043810,3635,3635,3635,3635,0
20241122,131000,184043810,3635,3635,3635,3635,0
20241122,130900,184043810,3635,3635,3635,3635,0
20241122,130800,184043810,3635,3635,3635,3635,0
20241122,130700,184043810,3635,3635,3635,3635,0
20241122,130600,184043810,3635,3635,3635,3635,0
20241122,130500,184043810,3635,3635,3635,3635,0
20241122,130400,184043810,3635,3635,3635,3635,0
20241122,130300,184043810,3635,3635,3635,3635,0
20241122,130200,184043810,3635,3635,3635,3635,0
20241122,130100,184043810,3635,3635,3635,3635,0
20241122,130000,184043810,3635,3635,3635,3635,100
20241122,125900,183680310,3635,3635,3635,3635,0
20241122,125800,183680310,3635,3635,3635,3635,0
20241122,125700,183680310,3635,3635,3635,3635,0
20241122,125600,183680310,3635,3635,3635,3635,100
20241122,125500,183316810,3635,3635,3635,3635,2127
20241122,125400,175585165,3630,3630,3630,3630,0
20241122,125300,175585165,3630,3630,3630,3630,20
20241122,125200,175512565,3635,3635,3635,3635,2
20241122,125100,175505295,3635,3635,3635,3635,0
20241122,125000,175505295,3635,3635,3635,3635,0
20241122,124900,175505295,3635,3635,3635,3635,0
20241122,124800,175505295,3635,3635,3635,3635,1
20241122,124700,175501660,3635,3635,3635,3635,1
20241122,124600,175498025,3635,3635,3635,3635,1067
20241122,124500,171619480,3635,3635,3635,3635,0
20241122,124400,171619480,3635,3635,3635,3635,461
20241122,124300,169943745,3635,3635,3635,3635,17
20241122,124200,169881950,3635,3635,3635,3635,0
20241122,124100,169881950,3635,3635,3635,3635,245
20241122,124000,168991375,3640,3640,3640,3640,0
20241122,123900,168991375,3640,3640,3640,3640,0
20241122,123800,168991375,3640,3640,3640,3640,9
20241122,123700,168958615,3640,3635,3640,3635,25
20241122,123600,168867690,3635,3635,3635,3635,0
20241122,123500,168867690,3635,3635,3635,3635,198
20241122,123400,168147960,3640,3640,3640,3640,33
20241122,123300,168027840,3640,3640,3640,3640,0
20241122,123200,168027840,3640,3645,3645,3640,146
20241122,123100,167496395,3645,3645,3645,3645,0
20241122,123000,167496395,3645,3645,3645,3645,0
20241122,122900,167496395,3645,3645,3645,3645,0
20241122,122800,167496395,3645,3645,3645,3645,1242
20241122,122700,162969305,3645,3645,3645,3645,0
20241122,122600,162969305,3645,3645,3645,3645,0
20241122,122500,162969305,3645,3645,3645,3645,0
20241122,122400,162969305,3645,3645,3645,3645,0
20241122,122300,162969305,3645,3645,3645,3645,0
20241122,122200,162969305,3645,3645,3645,3645,0
20241122,122100,162969305,3645,3645,3645,3645,0
20241122,122000,162969305,3645,3645,3645,3645,0
20241122,121900,162969305,3645,3645,3645,3645,0
20241122,121800,162969305,3645,3645,3645,3645,2
20241122,121700,162962015,3650,3645,3650,3645,2
20241122,121600,162954720,3645,3645,3645,3645,0
20241122,121500,162954720,3645,3645,3645,3645,0
20241122,121400,162954720,3645,3645,3645,3645,0
20241122,121300,162954720,3645,3645,3645,3645,0
20241122,121200,162954720,3645,3645,3645,3645,1
20241122,121100,162951075,3650,3650,3650,3650,0
20241122,121000,162951075,3650,3650,3650,3650,0
20241122,120900,162951075,3650,3650,3650,3650,0
20241122,120800,162951075,3650,3650,3650,3650,0
20241122,120700,162951075,3650,3650,3650,3650,0
20241122,120600,162951075,3650,3650,3650,3650,0
20241122,120500,162951075,3650,3650,3650,3650,10
20241122,120400,162914575,3650,3650,3650,3650,0
20241122,120300,162914575,3650,3650,3650,3650,6
20241122,120200,162892675,3650,3645,3650,3645,120
20241122,120100,162455235,3645,3645,3645,3645,0
20241122,120000,162455235,3645,3645,3645,3645,1
20241122,115900,162451590,3645,3645,3645,3645,0
20241122,115800,162451590,3645,3645,3645,3645,0
20241122,115700,162451590,3645,3645,3645,3645,150
20241122,115600,161904840,3645,3645,3645,3645,0
20241122,115500,161904840,3645,3645,3645,3645,0
20241122,115400,161904840,3645,3645,3645,3645,0
20241122,115300,161904840,3645,3645,3645,3645,1
20241122,115200,161901195,3635,3635,3635,3635,2
20241122,115100,161893925,3635,3635,3635,3635,0
20241122,115000,161893925,3635,3640,3640,3635,1000
20241122,114900,158254305,3645,3645,3645,3645,0
20241122,114800,158254305,3645,3645,3645,3645,609
20241122,114700,156034500,3640,3640,3640,3640,0
20241122,114600,156034500,3640,3640,3640,3640,0
20241122,114500,156034500,3640,3640,3640,3640,0
20241122,114400,156034500,3640,3640,3640,3640,0
20241122,114300,156034500,3640,3640,3640,3640,0
20241122,114200,156034500,3640,3640,3640,3640,0
20241122,114100,156034500,3640,3640,3640,3640,0
20241122,114000,156034500,3640,3640,3640,3640,0
20241122,113900,156034500,3640,3640,3640,3640,0
20241122,113800,156034500,3640,3640,3640,3640,0
20241122,113700,156034500,3640,3640,3640,3640,55
20241122,113600,155834300,3645,3645,3645,3645,2
20241122,113500,155827010,3640,3640,3640,3640,0
20241122,113400,155827010,3640,3640,3640,3640,0
20241122,113300,155827010,3640,3640,3640,3640,9
20241122,113200,155794250,3640,3640,3640,3640,0
20241122,113100,155794250,3640,3640,3640,3640,0
20241122,113000,155794250,3640,3640,3640,3640,3
20241122,112900,155783330,3640,3640,3640,3640,1
20241122,112800,155779690,3640,3640,3640,3640,10
20241122,112700,155743290,3640,3640,3640,3640,1000
20241122,112600,152103290,3640,3640,3640,3640,40
20241122,112500,151957690,3645,3645,3645,3645,0
20241122,112400,151957690,3645,3645,3645,3645,0
20241122,112300,151957690,3645,3645,3645,3645,10
20241122,112200,151921240,3645,3645,3645,3645,1
20241122,112100,151917595,3640,3640,3640,3640,0
20241122,112000,151917595,3640,3640,3640,3640,97
20241122,111900,151564515,3640,3640,3640,3640,2725
20241122,111800,141645515,3640,3640,3640,3640,0
20241122,111700,141645515,3640,3635,3640,3635,10
20241122,111600,141609160,3635,3635,3635,3635,1
20241122,111500,141605525,3635,3635,3635,3635,0
20241122,111400,141605525,3635,3635,3635,3635,0
20241122,111300,141605525,3635,3635,3635,3635,0
20241122,111200,141605525,3635,3635,3635,3635,0
20241122,111100,141605525,3635,3635,3635,3635,0
20241122,111000,141605525,3635,3635,3635,3635,0
20241122,110900,141605525,3635,3635,3635,3635,20
20241122,110800,141532825,3635,3635,3635,3635,0
20241122,110700,141532825,3635,3635,3635,3635,22
20241122,110600,141452855,3635,3635,3635,3635,2
20241122,110500,141445585,3630,3630,3630,3630,0
20241122,110400,141445585,3630,3630,3630,3630,0
20241122,110300,141445585,3630,3635,3635,3630,41
20241122,110200,141296740,3635,3635,3635,3635,0
20241122,110100,141296740,3635,3635,3635,3635,0
20241122,110000,141296740,3635,3635,3635,3635,0
20241122,105900,141296740,3635,3635,3635,3635,0
20241122,105800,141296740,3635,3635,3635,3635,200
20241122,105700,140569740,3635,3635,3635,3635,0
20241122,105600,140569740,3635,3635,3635,3635,0
20241122,105500,140569740,3635,3635,3635,3635,0
20241122,105400,140569740,3635,3635,3635,3630,1592
20241122,105300,134785770,3635,3635,3635,3635,0
20241122,105200,134785770,3635,3635,3635,3635,0
20241122,105100,134785770,3635,3635,3635,3635,0
20241122,105000,134785770,3635,3635,3635,3635,0
20241122,104900,134785770,3635,3635,3635,3635,10
20241122,104800,134749420,3635,3635,3635,3635,17
20241122,104700,134687625,3635,3635,3635,3635,0
20241122,104600,134687625,3635,3635,3635,3635,1
20241122,104500,134683990,3630,3630,3630,3630,0
20241122,104400,134683990,3630,3630,3630,3630,674
20241122,104300,132237370,3630,3630,3630,3630,5
20241122,104200,132219220,3630,3630,3630,3630,0
20241122,104100,132219220,3630,3630,3630,3630,0
20241122,104000,132219220,3630,3630,3630,3630,0
20241122,103900,132219220,3630,3630,3630,3630,0
20241122,103800,132219220,3630,3630,3630,3630,0
20241122,103700,132219220,3630,3630,3630,3630,5
20241122,103600,132201070,3635,3635,3635,3635,0
20241122,103500,132201070,3635,3635,3635,3635,0
20241122,103400,132201070,3635,3635,3635,3635,0
20241122,103300,132201070,3635,3635,3635,3635,0
20241122,103200,132201070,3635,3635,3635,3635,0
20241122,103100,132201070,3635,3635,3635,3635,460
20241122,103000,130528970,3630,3630,3630,3630,0
20241122,102900,130528970,3630,3630,3630,3630,685
20241122,102800,128042420,3630,3630,3630,3630,0
20241122,102700,128042420,3630,3630,3630,3630,0
20241122,102600,128042420,3630,3630,3630,3630,0
20241122,102500,128042420,3630,3630,3630,3630,5
20241122,102400,128024270,3630,3630,3630,3630,2
20241122,102300,128017010,3630,3630,3630,3630,0
20241122,102200,128017010,3630,3630,3630,3630,0
20241122,102100,128017010,3630,3630,3630,3630,0
20241122,102000,128017010,3630,3630,3630,3630,0
20241122,101900,128017010,3630,3630,3630,3630,168
20241122,101800,127407170,3635,3635,3635,3635,1
20241122,101700,127403535,3635,3635,3640,3635,755
20241122,101600,124659105,3635,3635,3635,3635,0
20241122,101500,124659105,3635,3635,3635,3635,3391
20241122,101400,112332820,3640,3640,3640,3640,0
20241122,101300,112332820,3640,3640,3640,3640,0
20241122,101200,112332820,3640,3640,3640,3640,100
20241122,101100,111968820,3640,3640,3640,3640,160
20241122,101000,111386420,3640,3640,3640,3640,0
20241122,100900,111386420,3640,3640,3640,3640,0
20241122,100800,111386420,3640,3640,3640,3640,0
20241122,100700,111386420,3640,3640,3640,3640,110
20241122,100600,110986020,3640,3640,3640,3640,0
20241122,100500,110986020,3640,3640,3640,3640,0
20241122,100400,110986020,3640,3640,3640,3640,24
20241122,100300,110898660,3640,3640,3640,3640,100
20241122,100200,110534660,3640,3640,3640,3635,3339
20241122,100100,98397345,3635,3635,3635,3635,38
20241122,100000,98259215,3640,3640,3640,3640,0
20241122,095900,98259215,3640,3640,3640,3640,1
20241122,095800,98255575,3635,3640,3640,3635,4009
20241122,095700,83682815,3640,3640,3640,3640,1
20241122,095600,83679175,3635,3635,3635,3635,1002
20241122,095500,80036905,3635,3635,3635,3635,4245
20241122,095400,64606330,3640,3640,3640,3635,1824
20241122,095300,57971970,3640,3640,3640,3640,744
20241122,095200,55263810,3640,3640,3640,3640,0
20241122,095100,55263810,3640,3640,3640,3640,2000
20241122,095000,47983810,3635,3635,3635,3635,0
20241122,094900,47983810,3635,3635,3635,3635,25
20241122,094800,47892935,3635,3635,3635,3635,7
20241122,094700,47867490,3635,3635,3635,3635,0
20241122,094600,47867490,3635,3635,3635,3635,0
20241122,094500,47867490,3635,3630,3635,3630,180
20241122,094400,47213735,3630,3630,3630,3630,0
20241122,094300,47213735,3630,3630,3630,3630,2
20241122,094200,47206475,3630,3630,3630,3630,996
20241122,094100,43590995,3635,3635,3635,3635,203
20241122,094000,42853090,3635,3635,3635,3635,1
20241122,093900,42849455,3630,3635,3635,3630,39
20241122,093800,42707880,3635,3635,3635,3635,160
20241122,093700,42126280,3635,3635,3635,3635,0
20241122,093600,42126280,3635,3630,3635,3630,601
20241122,093500,39941650,3635,3635,3635,3635,1
20241122,093400,39938015,3635,3630,3635,3630,141
20241122,093300,39426170,3635,3635,3635,3635,1010
20241122,093200,35754820,3635,3630,3635,3630,9
20241122,093100,35722140,3635,3635,3635,3635,22
20241122,093000,35642170,3640,3630,3640,3630,15
20241122,092900,35587710,3630,3630,3630,3630,142
20241122,092800,35072250,3630,3630,3630,3630,0
20241122,092700,35072250,3630,3630,3630,3630,1000
20241122,092600,31442250,3630,3630,3630,3630,1010
20241122,092500,27775950,3640,3640,3640,3640,0
20241122,092400,27775950,3640,3640,3640,3640,0
20241122,092300,27775950,3640,3640,3640,3630,23
20241122,092200,27692315,3640,3640,3640,3640,282
20241122,092100,26665835,3640,3640,3640,3640,3
20241122,092000,26654915,3640,3640,3640,3635,1009
20241122,091900,22987155,3635,3635,3635,3635,0
20241122,091800,22987155,3635,3640,3640,3635,505
20241122,091700,21151455,3635,3635,3635,3635,23
20241122,091600,21067850,3635,3635,3635,3635,2677
20241122,091500,11336955,3630,3630,3630,3630,214
20241122,091400,10560135,3630,3630,3630,3630,0
20241122,091300,10560135,3630,3630,3630,3630,0
20241122,091200,10560135,3630,3630,3630,3630,0
20241122,091100,10560135,3630,3635,3635,3630,180
20241122,091000,9906485,3630,3630,3630,3630,0
20241122,090900,9906485,3630,3630,3630,3630,1
20241122,090800,9902855,3630,3625,3630,3625,50
20241122,090700,9721370,3630,3630,3630,3630,695
20241122,090600,7198520,3630,3630,3630,3630,0
20241122,090500,7198520,3630,3630,3630,3630,0
20241122,090400,7198520,3630,3630,3630,3630,70
20241122,090300,6944420,3630,3630,3630,3630,5
20241122,090200,6926270,3630,3630,3630,3630,74
20241122,090100,6657650,3630,3630,3630,3630,500
20241122,090000,4842650,3625,3625,3630,3625,735