KissMeData/014130/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185800,42688990,3420,3420,3420,3420,130
20241122,185700,42688990,3420,3420,3420,3420,0
20241122,185600,42688990,3420,3420,3420,3420,0
20241122,185500,42688990,3420,3420,3420,3420,0
20241122,185400,42688990,3420,3420,3420,3420,0
20241122,185300,42688990,3420,3420,3420,3420,0
20241122,185200,42688990,3420,3420,3420,3420,0
20241122,185100,42688990,3420,3420,3420,3420,0
20241122,185000,42688990,3420,3420,3420,3420,0
20241122,184900,42688990,3420,3420,3420,3420,0
20241122,184800,42688990,3420,3420,3420,3420,0
20241122,184700,42688990,3420,3420,3420,3420,0
20241122,184600,42688990,3420,3420,3420,3420,0
20241122,184500,42688990,3420,3420,3420,3420,0
20241122,184400,42688990,3420,3420,3420,3420,0
20241122,184300,42688990,3420,3420,3420,3420,0
20241122,184200,42688990,3420,3420,3420,3420,0
20241122,184100,42688990,3420,3420,3420,3420,0
20241122,184000,42688990,3420,3420,3420,3420,0
20241122,183900,42688990,3420,3420,3420,3420,0
20241122,183800,42688990,3420,3420,3420,3420,0
20241122,183700,42688990,3420,3420,3420,3420,0
20241122,183600,42688990,3420,3420,3420,3420,0
20241122,183500,42688990,3420,3420,3420,3420,0
20241122,183400,42688990,3420,3420,3420,3420,0
20241122,183300,42688990,3420,3420,3420,3420,0
20241122,183200,42688990,3420,3420,3420,3420,0
20241122,183100,42688990,3420,3420,3420,3420,0
20241122,183000,42688990,3420,3420,3420,3420,0
20241122,182900,42688990,3420,3420,3420,3420,0
20241122,182800,42688990,3420,3420,3420,3420,130
20241122,182700,42688990,3420,3420,3420,3420,0
20241122,182600,42688990,3420,3420,3420,3420,0
20241122,182500,42688990,3420,3420,3420,3420,0
20241122,182400,42688990,3420,3420,3420,3420,0
20241122,182300,42688990,3420,3420,3420,3420,0
20241122,182200,42688990,3420,3420,3420,3420,0
20241122,182100,42688990,3420,3420,3420,3420,0
20241122,182000,42688990,3420,3420,3420,3420,0
20241122,181900,42688990,3420,3420,3420,3420,0
20241122,181800,42688990,3420,3420,3420,3420,0
20241122,181700,42688990,3420,3420,3420,3420,0
20241122,181600,42688990,3420,3420,3420,3420,0
20241122,181500,42688990,3420,3420,3420,3420,0
20241122,181400,42688990,3420,3420,3420,3420,0
20241122,181300,42688990,3420,3420,3420,3420,0
20241122,181200,42688990,3420,3420,3420,3420,0
20241122,181100,42688990,3420,3420,3420,3420,0
20241122,181000,42688990,3420,3420,3420,3420,0
20241122,180900,42688990,3420,3420,3420,3420,0
20241122,180800,42688990,3420,3420,3420,3420,0
20241122,180700,42688990,3420,3420,3420,3420,0
20241122,180600,42688990,3420,3420,3420,3420,0
20241122,180500,42688990,3420,3420,3420,3420,0
20241122,180400,42688990,3420,3420,3420,3420,0
20241122,180300,42688990,3420,3420,3420,3420,0
20241122,180200,42688990,3420,3420,3420,3420,0
20241122,180100,42688990,3420,3420,3420,3420,0
20241122,180000,42688990,3420,3420,3420,3420,0
20241122,175900,42688990,3420,3420,3420,3420,0
20241122,175800,42688990,3420,3420,3420,3420,130
20241122,175700,42688990,3420,3420,3420,3420,0
20241122,175600,42688990,3420,3420,3420,3420,0
20241122,175500,42688990,3420,3420,3420,3420,0
20241122,175400,42688990,3420,3420,3420,3420,0
20241122,175300,42688990,3420,3420,3420,3420,0
20241122,175200,42688990,3420,3420,3420,3420,0
20241122,175100,42688990,3420,3420,3420,3420,0
20241122,175000,42688990,3420,3420,3420,3420,0
20241122,174900,42688990,3420,3420,3420,3420,0
20241122,174800,42688990,3420,3420,3420,3420,0
20241122,174700,42688990,3420,3420,3420,3420,0
20241122,174600,42688990,3420,3420,3420,3420,0
20241122,174500,42688990,3420,3420,3420,3420,0
20241122,174400,42688990,3420,3420,3420,3420,0
20241122,174300,42688990,3420,3420,3420,3420,0
20241122,174200,42688990,3420,3420,3420,3420,0
20241122,174100,42688990,3420,3420,3420,3420,0
20241122,174000,42688990,3420,3420,3420,3420,0
20241122,173900,42688990,3420,3420,3420,3420,0
20241122,173800,42688990,3420,3420,3420,3420,0
20241122,173700,42688990,3420,3420,3420,3420,0
20241122,173600,42688990,3420,3420,3420,3420,0
20241122,173500,42688990,3420,3420,3420,3420,0
20241122,173400,42688990,3420,3420,3420,3420,0
20241122,173300,42688990,3420,3420,3420,3420,0
20241122,173200,42688990,3420,3420,3420,3420,0
20241122,173100,42688990,3420,3420,3420,3420,0
20241122,173000,42688990,3420,3420,3420,3420,0
20241122,172900,42688990,3420,3420,3420,3420,0
20241122,172800,42688990,3420,3420,3420,3420,130
20241122,172700,42688990,3420,3420,3420,3420,0
20241122,172600,42688990,3420,3420,3420,3420,0
20241122,172500,42688990,3420,3420,3420,3420,0
20241122,172400,42688990,3420,3420,3420,3420,0
20241122,172300,42688990,3420,3420,3420,3420,0
20241122,172200,42688990,3420,3420,3420,3420,0
20241122,172100,42688990,3420,3420,3420,3420,0
20241122,172000,42688990,3420,3420,3420,3420,0
20241122,171900,42688990,3420,3420,3420,3420,0
20241122,171800,42688990,3420,3420,3420,3420,0
20241122,171700,42688990,3420,3420,3420,3420,0
20241122,171600,42688990,3420,3420,3420,3420,0
20241122,171500,42688990,3420,3420,3420,3420,0
20241122,171400,42688990,3420,3420,3420,3420,0
20241122,171300,42688990,3420,3420,3420,3420,0
20241122,171200,42688990,3420,3420,3420,3420,0
20241122,171100,42688990,3420,3420,3420,3420,0
20241122,171000,42688990,3420,3420,3420,3420,0
20241122,170900,42688990,3420,3420,3420,3420,0
20241122,170800,42688990,3420,3420,3420,3420,0
20241122,170700,42688990,3420,3420,3420,3420,0
20241122,170600,42688990,3420,3420,3420,3420,0
20241122,170500,42688990,3420,3420,3420,3420,0
20241122,170400,42688990,3420,3420,3420,3420,0
20241122,170300,42688990,3420,3420,3420,3420,0
20241122,170200,42688990,3420,3420,3420,3420,0
20241122,170100,42688990,3420,3420,3420,3420,0
20241122,170000,42688990,3420,3420,3420,3420,0
20241122,165900,42688990,3420,3420,3420,3420,0
20241122,165800,42688990,3420,3420,3420,3420,130
20241122,165700,42688990,3420,3420,3420,3420,0
20241122,165600,42688990,3420,3420,3420,3420,0
20241122,165500,42688990,3420,3420,3420,3420,0
20241122,165400,42688990,3420,3420,3420,3420,0
20241122,165300,42688990,3420,3420,3420,3420,0
20241122,165200,42688990,3420,3420,3420,3420,0
20241122,165100,42688990,3420,3420,3420,3420,0
20241122,165000,42688990,3420,3420,3420,3420,0
20241122,164900,42688990,3420,3420,3420,3420,0
20241122,164800,42688990,3420,3420,3420,3420,0
20241122,164700,42688990,3420,3420,3420,3420,0
20241122,164600,42688990,3420,3420,3420,3420,0
20241122,164500,42688990,3420,3420,3420,3420,0
20241122,164400,42688990,3420,3420,3420,3420,0
20241122,164300,42688990,3420,3420,3420,3420,0
20241122,164200,42688990,3420,3420,3420,3420,0
20241122,164100,42688990,3420,3420,3420,3420,0
20241122,164000,42688990,3420,3420,3420,3420,0
20241122,163900,42688990,3420,3420,3420,3420,0
20241122,163800,42688990,3420,3420,3420,3420,0
20241122,163700,42688990,3420,3420,3420,3420,0
20241122,163600,42688990,3420,3420,3420,3420,0
20241122,163500,42688990,3420,3420,3420,3420,0
20241122,163400,42688990,3420,3420,3420,3420,0
20241122,163300,42688990,3420,3420,3420,3420,0
20241122,163200,42688990,3420,3420,3420,3420,0
20241122,163100,42688990,3420,3420,3420,3420,0
20241122,163000,42688990,3420,3420,3420,3420,0
20241122,162900,42688990,3420,3420,3420,3420,0
20241122,162800,42688990,3420,3420,3420,3420,130
20241122,162700,42688990,3420,3420,3420,3420,0
20241122,162600,42688990,3420,3420,3420,3420,0
20241122,162500,42688990,3420,3420,3420,3420,0
20241122,162400,42688990,3420,3420,3420,3420,0
20241122,162300,42688990,3420,3420,3420,3420,0
20241122,162200,42688990,3420,3420,3420,3420,0
20241122,162100,42688990,3420,3420,3420,3420,0
20241122,162000,42688990,3420,3420,3420,3420,0
20241122,161900,42688990,3420,3420,3420,3420,0
20241122,161800,42688990,3420,3420,3420,3420,0
20241122,161700,42688990,3420,3420,3420,3420,0
20241122,161600,42688990,3420,3420,3420,3420,0
20241122,161500,42688990,3420,3420,3420,3420,0
20241122,161400,42688990,3420,3420,3420,3420,0
20241122,161300,42688990,3420,3420,3420,3420,0
20241122,161200,42688990,3420,3420,3420,3420,0
20241122,161100,42688990,3420,3420,3420,3420,0
20241122,161000,42688990,3420,3420,3420,3420,0
20241122,160900,42688990,3420,3420,3420,3420,0
20241122,160800,42688990,3420,3420,3420,3420,0
20241122,160700,42688990,3420,3420,3420,3420,0
20241122,160600,42688990,3420,3420,3420,3420,0
20241122,160500,42688990,3420,3420,3420,3420,0
20241122,160400,42688990,3420,3420,3420,3420,0
20241122,160300,42688990,3420,3420,3420,3420,0
20241122,160200,42688990,3420,3420,3420,3420,0
20241122,160100,42688990,3420,3420,3420,3420,0
20241122,160000,42688990,3420,3420,3420,3420,0
20241122,155900,42688990,3420,3420,3420,3420,0
20241122,155800,42688990,3420,3420,3420,3420,130
20241122,155700,42688990,3420,3420,3420,3420,0
20241122,155600,42688990,3420,3420,3420,3420,0
20241122,155500,42688990,3420,3420,3420,3420,0
20241122,155400,42688990,3420,3420,3420,3420,0
20241122,155300,42688990,3420,3420,3420,3420,0
20241122,155200,42688990,3420,3420,3420,3420,0
20241122,155100,42688990,3420,3420,3420,3420,0
20241122,155000,42688990,3420,3420,3420,3420,0
20241122,154900,42688990,3420,3420,3420,3420,0
20241122,154800,42688990,3420,3420,3420,3420,0
20241122,154700,42688990,3420,3420,3420,3420,0
20241122,154600,42688990,3420,3420,3420,3420,0
20241122,154500,42688990,3420,3420,3420,3420,0
20241122,154400,42688990,3420,3420,3420,3420,0
20241122,154300,42688990,3420,3420,3420,3420,0
20241122,154200,42688990,3420,3420,3420,3420,0
20241122,154100,42688990,3420,3420,3420,3420,0
20241122,154000,42688990,3420,3420,3420,3420,0
20241122,153900,42688990,3420,3420,3420,3420,0
20241122,153800,42688990,3420,3420,3420,3420,0
20241122,153700,42688990,3420,3420,3420,3420,0
20241122,153600,42688990,3420,3420,3420,3420,0
20241122,153500,42688990,3420,3420,3420,3420,0
20241122,153400,42688990,3420,3420,3420,3420,0
20241122,153300,42688990,3420,3420,3420,3420,0
20241122,153200,42688990,3420,3420,3420,3420,0
20241122,153100,42688990,3420,3420,3420,3420,0
20241122,153000,42688990,3420,3420,3420,3420,130
20241122,152900,42244390,3395,3395,3395,3395,0
20241122,152800,42244390,3395,3395,3395,3395,0
20241122,152700,42244390,3395,3395,3395,3395,0
20241122,152600,42244390,3395,3395,3395,3395,0
20241122,152500,42244390,3395,3395,3395,3395,0
20241122,152400,42244390,3395,3395,3395,3395,0
20241122,152300,42244390,3395,3395,3395,3395,0
20241122,152200,42244390,3395,3395,3395,3395,0
20241122,152100,42244390,3395,3395,3395,3395,0
20241122,152000,42244390,3395,3395,3395,3395,0
20241122,151900,42244390,3395,3395,3395,3395,0
20241122,151800,42244390,3395,3395,3395,3395,0
20241122,151700,42244390,3395,3395,3395,3390,158
20241122,151600,41708020,3400,3400,3400,3400,0
20241122,151500,41708020,3400,3400,3400,3400,0
20241122,151400,41708020,3400,3415,3415,3400,3700
20241122,151300,29112320,3420,3420,3420,3420,0
20241122,151200,29112320,3420,3420,3420,3420,0
20241122,151100,29112320,3420,3420,3420,3420,0
20241122,151000,29112320,3420,3420,3420,3420,0
20241122,150900,29112320,3420,3420,3420,3420,0
20241122,150800,29112320,3420,3420,3420,3420,0
20241122,150700,29112320,3420,3420,3420,3420,0
20241122,150600,29112320,3420,3420,3420,3420,0
20241122,150500,29112320,3420,3415,3420,3415,21
20241122,150400,29040585,3415,3415,3415,3415,8
20241122,150300,29013265,3420,3420,3420,3420,0
20241122,150200,29013265,3420,3420,3420,3420,0
20241122,150100,29013265,3420,3420,3420,3420,0
20241122,150000,29013265,3420,3420,3420,3420,0
20241122,145900,29013265,3420,3420,3420,3420,0
20241122,145800,29013265,3420,3420,3420,3420,5
20241122,145700,28996165,3420,3410,3420,3410,32
20241122,145600,28887015,3415,3415,3415,3415,25
20241122,145500,28801640,3415,3415,3415,3415,1
20241122,145400,28798225,3420,3420,3420,3420,0
20241122,145300,28798225,3420,3420,3420,3420,0
20241122,145200,28798225,3420,3420,3420,3420,0
20241122,145100,28798225,3420,3420,3420,3420,0
20241122,145000,28798225,3420,3420,3420,3420,0
20241122,144900,28798225,3420,3420,3420,3420,0
20241122,144800,28798225,3420,3420,3420,3420,0
20241122,144700,28798225,3420,3420,3420,3420,0
20241122,144600,28798225,3420,3420,3420,3420,0
20241122,144500,28798225,3420,3420,3420,3420,0
20241122,144400,28798225,3420,3420,3420,3420,0
20241122,144300,28798225,3420,3420,3420,3420,0
20241122,144200,28798225,3420,3420,3420,3420,0
20241122,144100,28798225,3420,3420,3420,3420,0
20241122,144000,28798225,3420,3420,3420,3420,0
20241122,143900,28798225,3420,3420,3420,3420,0
20241122,143800,28798225,3420,3420,3420,3420,0
20241122,143700,28798225,3420,3420,3420,3420,0
20241122,143600,28798225,3420,3420,3420,3420,0
20241122,143500,28798225,3420,3420,3420,3420,0
20241122,143400,28798225,3420,3420,3420,3420,0
20241122,143300,28798225,3420,3420,3420,3420,0
20241122,143200,28798225,3420,3420,3420,3420,0
20241122,143100,28798225,3420,3420,3420,3420,0
20241122,143000,28798225,3420,3420,3420,3420,0
20241122,142900,28798225,3420,3420,3420,3420,11
20241122,142800,28760605,3420,3420,3420,3420,0
20241122,142700,28760605,3420,3420,3420,3420,0
20241122,142600,28760605,3420,3420,3420,3420,0
20241122,142500,28760605,3420,3420,3420,3420,1
20241122,142400,28757185,3420,3420,3420,3420,0
20241122,142300,28757185,3420,3420,3420,3420,0
20241122,142200,28757185,3420,3420,3420,3420,0
20241122,142100,28757185,3420,3420,3420,3420,0
20241122,142000,28757185,3420,3420,3420,3420,0
20241122,141900,28757185,3420,3420,3420,3420,0
20241122,141800,28757185,3420,3420,3420,3420,1
20241122,141700,28753765,3415,3415,3415,3415,0
20241122,141600,28753765,3415,3415,3415,3415,0
20241122,141500,28753765,3415,3415,3415,3415,0
20241122,141400,28753765,3415,3415,3415,3415,0
20241122,141300,28753765,3415,3415,3415,3415,0
20241122,141200,28753765,3415,3415,3415,3415,0
20241122,141100,28753765,3415,3415,3415,3415,1
20241122,141000,28750350,3420,3420,3420,3420,0
20241122,140900,28750350,3420,3420,3420,3420,0
20241122,140800,28750350,3420,3420,3420,3420,0
20241122,140700,28750350,3420,3420,3420,3420,0
20241122,140600,28750350,3420,3420,3420,3420,0
20241122,140500,28750350,3420,3420,3420,3420,0
20241122,140400,28750350,3420,3420,3420,3420,0
20241122,140300,28750350,3420,3420,3420,3420,0
20241122,140200,28750350,3420,3420,3420,3420,0
20241122,140100,28750350,3420,3420,3420,3420,0
20241122,140000,28750350,3420,3420,3420,3420,0
20241122,135900,28750350,3420,3420,3420,3420,0
20241122,135800,28750350,3420,3420,3420,3420,0
20241122,135700,28750350,3420,3420,3420,3420,0
20241122,135600,28750350,3420,3420,3420,3420,0
20241122,135500,28750350,3420,3420,3420,3420,0
20241122,135400,28750350,3420,3420,3420,3420,0
20241122,135300,28750350,3420,3420,3420,3420,0
20241122,135200,28750350,3420,3420,3420,3420,0
20241122,135100,28750350,3420,3420,3420,3420,0
20241122,135000,28750350,3420,3420,3420,3420,0
20241122,134900,28750350,3420,3420,3420,3420,0
20241122,134800,28750350,3420,3420,3420,3420,0
20241122,134700,28750350,3420,3420,3420,3420,0
20241122,134600,28750350,3420,3420,3420,3420,0
20241122,134500,28750350,3420,3420,3420,3420,0
20241122,134400,28750350,3420,3420,3420,3420,0
20241122,134300,28750350,3420,3420,3420,3420,0
20241122,134200,28750350,3420,3420,3420,3420,0
20241122,134100,28750350,3420,3420,3420,3420,0
20241122,134000,28750350,3420,3420,3420,3420,0
20241122,133900,28750350,3420,3420,3420,3420,0
20241122,133800,28750350,3420,3420,3420,3420,0
20241122,133700,28750350,3420,3420,3420,3420,0
20241122,133600,28750350,3420,3420,3420,3420,0
20241122,133500,28750350,3420,3420,3420,3420,0
20241122,133400,28750350,3420,3420,3420,3420,0
20241122,133300,28750350,3420,3420,3420,3420,0
20241122,133200,28750350,3420,3420,3420,3420,0
20241122,133100,28750350,3420,3420,3420,3420,0
20241122,133000,28750350,3420,3420,3420,3420,5
20241122,132900,28733250,3420,3420,3420,3420,0
20241122,132800,28733250,3420,3420,3420,3420,0
20241122,132700,28733250,3420,3420,3420,3420,0
20241122,132600,28733250,3420,3420,3420,3420,1
20241122,132500,28729830,3410,3420,3420,3410,501
20241122,132400,27018720,3430,3430,3430,3430,0
20241122,132300,27018720,3430,3430,3430,3430,0
20241122,132200,27018720,3430,3440,3440,3430,1001
20241122,132100,23579765,3450,3450,3450,3450,0
20241122,132000,23579765,3450,3450,3450,3450,0
20241122,131900,23579765,3450,3450,3450,3450,0
20241122,131800,23579765,3450,3450,3450,3450,0
20241122,131700,23579765,3450,3450,3450,3450,0
20241122,131600,23579765,3450,3450,3450,3450,0
20241122,131500,23579765,3450,3450,3450,3450,0
20241122,131400,23579765,3450,3450,3450,3450,0
20241122,131300,23579765,3450,3450,3450,3450,0
20241122,131200,23579765,3450,3450,3450,3450,0
20241122,131100,23579765,3450,3445,3450,3445,9
20241122,131000,23548755,3445,3445,3445,3445,0
20241122,130900,23548755,3445,3445,3445,3445,0
20241122,130800,23548755,3445,3445,3445,3445,1
20241122,130700,23545310,3440,3440,3440,3440,0
20241122,130600,23545310,3440,3440,3440,3440,0
20241122,130500,23545310,3440,3440,3440,3440,0
20241122,130400,23545310,3440,3440,3440,3440,30
20241122,130300,23442110,3445,3445,3445,3445,0
20241122,130200,23442110,3445,3445,3445,3445,0
20241122,130100,23442110,3445,3445,3445,3445,0
20241122,130000,23442110,3445,3445,3445,3445,0
20241122,125900,23442110,3445,3445,3445,3445,0
20241122,125800,23442110,3445,3445,3445,3445,0
20241122,125700,23442110,3445,3445,3445,3445,0
20241122,125600,23442110,3445,3445,3445,3445,1
20241122,125500,23438665,3440,3440,3440,3440,0
20241122,125400,23438665,3440,3440,3440,3440,0
20241122,125300,23438665,3440,3440,3440,3440,0
20241122,125200,23438665,3440,3440,3440,3440,0
20241122,125100,23438665,3440,3445,3445,3440,100
20241122,125000,23094590,3450,3450,3450,3450,0
20241122,124900,23094590,3450,3450,3450,3450,0
20241122,124800,23094590,3450,3450,3450,3450,0
20241122,124700,23094590,3450,3450,3450,3450,0
20241122,124600,23094590,3450,3450,3450,3450,0
20241122,124500,23094590,3450,3450,3450,3450,0
20241122,124400,23094590,3450,3450,3450,3450,0
20241122,124300,23094590,3450,3450,3450,3450,0
20241122,124200,23094590,3450,3450,3450,3450,0
20241122,124100,23094590,3450,3450,3450,3450,0
20241122,124000,23094590,3450,3450,3450,3450,0
20241122,123900,23094590,3450,3450,3450,3450,0
20241122,123800,23094590,3450,3450,3450,3450,0
20241122,123700,23094590,3450,3450,3450,3450,0
20241122,123600,23094590,3450,3450,3450,3450,0
20241122,123500,23094590,3450,3450,3450,3450,0
20241122,123400,23094590,3450,3450,3450,3450,0
20241122,123300,23094590,3450,3450,3450,3450,0
20241122,123200,23094590,3450,3450,3450,3450,0
20241122,123100,23094590,3450,3450,3450,3450,50
20241122,123000,22922090,3445,3445,3445,3445,0
20241122,122900,22922090,3445,3445,3445,3445,0
20241122,122800,22922090,3445,3445,3445,3445,0
20241122,122700,22922090,3445,3445,3445,3445,0
20241122,122600,22922090,3445,3445,3445,3445,0
20241122,122500,22922090,3445,3445,3445,3445,0
20241122,122400,22922090,3445,3445,3445,3445,0
20241122,122300,22922090,3445,3445,3445,3445,20
20241122,122200,22853190,3440,3440,3440,3440,0
20241122,122100,22853190,3440,3440,3440,3440,0
20241122,122000,22853190,3440,3440,3440,3440,0
20241122,121900,22853190,3440,3440,3440,3440,0
20241122,121800,22853190,3440,3440,3440,3440,0
20241122,121700,22853190,3440,3440,3440,3440,0
20241122,121600,22853190,3440,3440,3440,3440,0
20241122,121500,22853190,3440,3440,3440,3440,0
20241122,121400,22853190,3440,3440,3440,3440,0
20241122,121300,22853190,3440,3440,3440,3440,204
20241122,121200,22151430,3440,3440,3440,3440,0
20241122,121100,22151430,3440,3440,3440,3440,1
20241122,121000,22147990,3435,3435,3435,3435,0
20241122,120900,22147990,3435,3435,3435,3435,10
20241122,120800,22113640,3440,3440,3440,3440,0
20241122,120700,22113640,3440,3440,3440,3440,0
20241122,120600,22113640,3440,3440,3440,3440,0
20241122,120500,22113640,3440,3440,3440,3440,15
20241122,120400,22062040,3440,3440,3440,3440,0
20241122,120300,22062040,3440,3440,3440,3440,0
20241122,120200,22062040,3440,3440,3440,3440,0
20241122,120100,22062040,3440,3440,3440,3440,0
20241122,120000,22062040,3440,3440,3440,3440,0
20241122,115900,22062040,3440,3440,3440,3440,0
20241122,115800,22062040,3440,3440,3440,3440,0
20241122,115700,22062040,3440,3440,3440,3440,0
20241122,115600,22062040,3440,3440,3440,3440,0
20241122,115500,22062040,3440,3440,3440,3440,0
20241122,115400,22062040,3440,3440,3440,3440,0
20241122,115300,22062040,3440,3440,3440,3440,0
20241122,115200,22062040,3440,3440,3440,3440,80
20241122,115100,21786840,3450,3450,3450,3450,0
20241122,115000,21786840,3450,3450,3450,3450,0
20241122,114900,21786840,3450,3450,3450,3450,0
20241122,114800,21786840,3450,3450,3450,3450,0
20241122,114700,21786840,3450,3450,3450,3450,0
20241122,114600,21786840,3450,3450,3450,3450,0
20241122,114500,21786840,3450,3450,3450,3450,0
20241122,114400,21786840,3450,3450,3450,3450,0
20241122,114300,21786840,3450,3450,3450,3450,0
20241122,114200,21786840,3450,3450,3450,3450,0
20241122,114100,21786840,3450,3450,3450,3450,0
20241122,114000,21786840,3450,3450,3450,3450,0
20241122,113900,21786840,3450,3450,3450,3450,0
20241122,113800,21786840,3450,3450,3450,3450,0
20241122,113700,21786840,3450,3450,3450,3450,0
20241122,113600,21786840,3450,3450,3450,3450,5
20241122,113500,21769590,3450,3450,3450,3450,0
20241122,113400,21769590,3450,3450,3450,3450,0
20241122,113300,21769590,3450,3450,3450,3450,0
20241122,113200,21769590,3450,3450,3450,3450,0
20241122,113100,21769590,3450,3450,3450,3450,0
20241122,113000,21769590,3450,3450,3450,3450,0
20241122,112900,21769590,3450,3450,3450,3450,0
20241122,112800,21769590,3450,3450,3450,3450,0
20241122,112700,21769590,3450,3450,3450,3450,0
20241122,112600,21769590,3450,3450,3450,3450,0
20241122,112500,21769590,3450,3450,3450,3450,0
20241122,112400,21769590,3450,3450,3450,3450,4
20241122,112300,21755790,3445,3445,3445,3445,0
20241122,112200,21755790,3445,3445,3445,3445,0
20241122,112100,21755790,3445,3445,3445,3445,173
20241122,112000,21159805,3445,3445,3445,3445,127
20241122,111900,20722290,3440,3440,3440,3440,0
20241122,111800,20722290,3440,3440,3440,3440,0
20241122,111700,20722290,3440,3440,3440,3440,0
20241122,111600,20722290,3440,3440,3440,3440,178
20241122,111500,20109970,3440,3440,3440,3440,1
20241122,111400,20106530,3435,3435,3435,3435,0
20241122,111300,20106530,3435,3435,3435,3435,0
20241122,111200,20106530,3435,3435,3435,3435,0
20241122,111100,20106530,3435,3435,3435,3435,0
20241122,111000,20106530,3435,3435,3435,3435,0
20241122,110900,20106530,3435,3435,3435,3435,0
20241122,110800,20106530,3435,3435,3435,3435,0
20241122,110700,20106530,3435,3435,3435,3435,0
20241122,110600,20106530,3435,3435,3435,3435,0
20241122,110500,20106530,3435,3435,3435,3435,0
20241122,110400,20106530,3435,3435,3435,3435,6
20241122,110300,20085920,3440,3440,3440,3440,133
20241122,110200,19628400,3445,3445,3445,3445,0
20241122,110100,19628400,3445,3445,3445,3445,2
20241122,110000,19621510,3445,3445,3445,3445,0
20241122,105900,19621510,3445,3445,3445,3445,0
20241122,105800,19621510,3445,3445,3445,3445,1
20241122,105700,19618065,3440,3440,3440,3440,0
20241122,105600,19618065,3440,3440,3440,3440,0
20241122,105500,19618065,3440,3440,3440,3440,0
20241122,105400,19618065,3440,3440,3440,3440,13
20241122,105300,19573345,3440,3440,3440,3440,0
20241122,105200,19573345,3440,3440,3440,3440,0
20241122,105100,19573345,3440,3440,3440,3440,25
20241122,105000,19487345,3440,3440,3440,3440,0
20241122,104900,19487345,3440,3440,3440,3440,100
20241122,104800,19143345,3440,3440,3440,3440,0
20241122,104700,19143345,3440,3440,3440,3440,1
20241122,104600,19139905,3435,3435,3435,3435,0
20241122,104500,19139905,3435,3435,3435,3435,0
20241122,104400,19139905,3435,3435,3435,3435,0
20241122,104300,19139905,3435,3435,3435,3435,0
20241122,104200,19139905,3435,3435,3435,3435,0
20241122,104100,19139905,3435,3435,3435,3435,0
20241122,104000,19139905,3435,3435,3435,3435,0
20241122,103900,19139905,3435,3430,3435,3430,93
20241122,103800,18820460,3435,3435,3435,3435,0
20241122,103700,18820460,3435,3435,3435,3435,0
20241122,103600,18820460,3435,3430,3435,3430,5
20241122,103500,18803295,3435,3430,3435,3430,10
20241122,103400,18768965,3430,3430,3430,3430,0
20241122,103300,18768965,3430,3430,3430,3430,0
20241122,103200,18768965,3430,3430,3430,3430,0
20241122,103100,18768965,3430,3430,3430,3430,0
20241122,103000,18768965,3430,3430,3430,3430,0
20241122,102900,18768965,3430,3430,3430,3430,0
20241122,102800,18768965,3430,3430,3430,3430,9
20241122,102700,18738095,3430,3430,3430,3430,21
20241122,102600,18666065,3430,3430,3430,3430,0
20241122,102500,18666065,3430,3430,3430,3430,0
20241122,102400,18666065,3430,3430,3430,3430,0
20241122,102300,18666065,3430,3430,3430,3430,0
20241122,102200,18666065,3430,3430,3430,3430,0
20241122,102100,18666065,3430,3430,3430,3430,0
20241122,102000,18666065,3430,3430,3430,3430,0
20241122,101900,18666065,3430,3430,3430,3430,0
20241122,101800,18666065,3430,3430,3430,3430,0
20241122,101700,18666065,3430,3430,3430,3430,0
20241122,101600,18666065,3430,3430,3430,3430,0
20241122,101500,18666065,3430,3430,3430,3430,0
20241122,101400,18666065,3430,3430,3430,3430,0
20241122,101300,18666065,3430,3430,3430,3430,1
20241122,101200,18662635,3425,3425,3425,3425,0
20241122,101100,18662635,3425,3425,3425,3425,0
20241122,101000,18662635,3425,3425,3425,3425,2
20241122,100900,18655785,3425,3425,3425,3425,0
20241122,100800,18655785,3425,3425,3425,3425,2003
20241122,100700,11795510,3415,3420,3420,3415,38
20241122,100600,11665640,3420,3425,3425,3420,21
20241122,100500,11593765,3425,3425,3425,3425,0
20241122,100400,11593765,3425,3425,3425,3425,1
20241122,100300,11590340,3420,3420,3420,3420,0
20241122,100200,11590340,3420,3420,3420,3420,0
20241122,100100,11590340,3420,3420,3420,3420,0
20241122,100000,11590340,3420,3420,3420,3420,0
20241122,095900,11590340,3420,3420,3420,3420,0
20241122,095800,11590340,3420,3420,3420,3420,0
20241122,095700,11590340,3420,3420,3420,3420,0
20241122,095600,11590340,3420,3420,3420,3420,0
20241122,095500,11590340,3420,3420,3420,3420,0
20241122,095400,11590340,3420,3420,3420,3420,54
20241122,095300,11405660,3420,3420,3420,3420,0
20241122,095200,11405660,3420,3420,3420,3420,1
20241122,095100,11402240,3415,3405,3415,3405,1305
20241122,095000,6945855,3405,3405,3405,3405,0
20241122,094900,6945855,3405,3405,3405,3405,0
20241122,094800,6945855,3405,3405,3405,3405,0
20241122,094700,6945855,3405,3405,3405,3405,0
20241122,094600,6945855,3405,3405,3405,3405,0
20241122,094500,6945855,3405,3405,3405,3405,0
20241122,094400,6945855,3405,3405,3405,3405,0
20241122,094300,6945855,3405,3405,3405,3405,1
20241122,094200,6942450,3400,3405,3405,3400,14
20241122,094100,6894800,3405,3405,3405,3405,1
20241122,094000,6891395,3400,3400,3400,3400,34
20241122,093900,6775795,3400,3400,3400,3400,3
20241122,093800,6765595,3395,3395,3395,3395,0
20241122,093700,6765595,3395,3395,3395,3395,0
20241122,093600,6765595,3395,3395,3395,3395,0
20241122,093500,6765595,3395,3395,3395,3395,1
20241122,093400,6762200,3395,3395,3395,3395,0
20241122,093300,6762200,3395,3395,3395,3395,0
20241122,093200,6762200,3395,3395,3395,3395,0
20241122,093100,6762200,3395,3395,3395,3395,14
20241122,093000,6714670,3400,3400,3400,3400,0
20241122,092900,6714670,3400,3400,3400,3400,0
20241122,092800,6714670,3400,3400,3400,3400,8
20241122,092700,6687470,3400,3400,3400,3400,0
20241122,092600,6687470,3400,3400,3400,3400,0
20241122,092500,6687470,3400,3400,3400,3400,0
20241122,092400,6687470,3400,3400,3400,3400,0
20241122,092300,6687470,3400,3390,3400,3390,1277
20241122,092200,2352205,3390,3390,3390,3390,0
20241122,092100,2352205,3390,3390,3390,3390,50
20241122,092000,2182705,3390,3390,3390,3390,54
20241122,091900,1999645,3390,3390,3390,3390,0
20241122,091800,1999645,3390,3390,3390,3390,0
20241122,091700,1999645,3390,3390,3390,3390,1
20241122,091600,1996255,3375,3375,3375,3375,0
20241122,091500,1996255,3375,3375,3375,3375,0
20241122,091400,1996255,3375,3375,3375,3375,0
20241122,091300,1996255,3375,3375,3375,3375,0
20241122,091200,1996255,3375,3380,3380,3375,431
20241122,091100,541620,3370,3370,3370,3370,0
20241122,091000,541620,3370,3370,3370,3370,0
20241122,090900,541620,3370,3370,3370,3370,0
20241122,090800,541620,3370,3370,3370,3370,0
20241122,090700,541620,3370,3370,3370,3370,0
20241122,090600,541620,3370,3370,3370,3370,0
20241122,090500,541620,3370,3370,3370,3370,0
20241122,090400,541620,3370,3370,3370,3370,0
20241122,090300,541620,3370,3370,3370,3370,0
20241122,090200,541620,3370,3370,3370,3370,0
20241122,090100,541620,3370,3370,3370,3370,0
20241122,090000,541620,3370,3360,3370,3360,161