KissMeData/014530/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,185900,263296290,3630,3630,3630,3630,682
20241120,185800,263296290,3630,3630,3630,3630,0
20241120,185700,263296290,3630,3630,3630,3630,0
20241120,185600,263296290,3630,3630,3630,3630,0
20241120,185500,263296290,3630,3630,3630,3630,0
20241120,185400,263296290,3630,3630,3630,3630,0
20241120,185300,263296290,3630,3630,3630,3630,0
20241120,185200,263296290,3630,3630,3630,3630,0
20241120,185100,263296290,3630,3630,3630,3630,0
20241120,185000,263296290,3630,3630,3630,3630,0
20241120,184900,263296290,3630,3630,3630,3630,0
20241120,184800,263296290,3630,3630,3630,3630,0
20241120,184700,263296290,3630,3630,3630,3630,0
20241120,184600,263296290,3630,3630,3630,3630,0
20241120,184500,263296290,3630,3630,3630,3630,0
20241120,184400,263296290,3630,3630,3630,3630,0
20241120,184300,263296290,3630,3630,3630,3630,0
20241120,184200,263296290,3630,3630,3630,3630,0
20241120,184100,263296290,3630,3630,3630,3630,0
20241120,184000,263296290,3630,3630,3630,3630,0
20241120,183900,263296290,3630,3630,3630,3630,0
20241120,183800,263296290,3630,3630,3630,3630,0
20241120,183700,263296290,3630,3630,3630,3630,0
20241120,183600,263296290,3630,3630,3630,3630,0
20241120,183500,263296290,3630,3630,3630,3630,0
20241120,183400,263296290,3630,3630,3630,3630,0
20241120,183300,263296290,3630,3630,3630,3630,0
20241120,183200,263296290,3630,3630,3630,3630,0
20241120,183100,263296290,3630,3630,3630,3630,0
20241120,183000,263296290,3630,3630,3630,3630,0
20241120,182900,263296290,3630,3630,3630,3630,682
20241120,182800,263296290,3630,3630,3630,3630,0
20241120,182700,263296290,3630,3630,3630,3630,0
20241120,182600,263296290,3630,3630,3630,3630,0
20241120,182500,263296290,3630,3630,3630,3630,0
20241120,182400,263296290,3630,3630,3630,3630,0
20241120,182300,263296290,3630,3630,3630,3630,0
20241120,182200,263296290,3630,3630,3630,3630,0
20241120,182100,263296290,3630,3630,3630,3630,0
20241120,182000,263296290,3630,3630,3630,3630,0
20241120,181900,263296290,3630,3630,3630,3630,0
20241120,181800,263296290,3630,3630,3630,3630,0
20241120,181700,263296290,3630,3630,3630,3630,0
20241120,181600,263296290,3630,3630,3630,3630,0
20241120,181500,263296290,3630,3630,3630,3630,0
20241120,181400,263296290,3630,3630,3630,3630,0
20241120,181300,263296290,3630,3630,3630,3630,0
20241120,181200,263296290,3630,3630,3630,3630,0
20241120,181100,263296290,3630,3630,3630,3630,0
20241120,181000,263296290,3630,3630,3630,3630,0
20241120,180900,263296290,3630,3630,3630,3630,0
20241120,180800,263296290,3630,3630,3630,3630,0
20241120,180700,263296290,3630,3630,3630,3630,0
20241120,180600,263296290,3630,3630,3630,3630,0
20241120,180500,263296290,3630,3630,3630,3630,0
20241120,180400,263296290,3630,3630,3630,3630,0
20241120,180300,263296290,3630,3630,3630,3630,0
20241120,180200,263296290,3630,3630,3630,3630,0
20241120,180100,263296290,3630,3630,3630,3630,0
20241120,180000,263296290,3630,3630,3630,3630,0
20241120,175900,263296290,3630,3630,3630,3630,682
20241120,175800,263296290,3630,3630,3630,3630,0
20241120,175700,263296290,3630,3630,3630,3630,0
20241120,175600,263296290,3630,3630,3630,3630,0
20241120,175500,263296290,3630,3630,3630,3630,0
20241120,175400,263296290,3630,3630,3630,3630,0
20241120,175300,263296290,3630,3630,3630,3630,0
20241120,175200,263296290,3630,3630,3630,3630,0
20241120,175100,263296290,3630,3630,3630,3630,0
20241120,175000,263296290,3630,3630,3630,3630,0
20241120,174900,263296290,3630,3630,3630,3630,0
20241120,174800,263296290,3630,3630,3630,3630,0
20241120,174700,263296290,3630,3630,3630,3630,0
20241120,174600,263296290,3630,3630,3630,3630,0
20241120,174500,263296290,3630,3630,3630,3630,0
20241120,174400,263296290,3630,3630,3630,3630,0
20241120,174300,263296290,3630,3630,3630,3630,0
20241120,174200,263296290,3630,3630,3630,3630,0
20241120,174100,263296290,3630,3630,3630,3630,0
20241120,174000,263296290,3630,3630,3630,3630,0
20241120,173900,263296290,3630,3630,3630,3630,0
20241120,173800,263296290,3630,3630,3630,3630,0
20241120,173700,263296290,3630,3630,3630,3630,0
20241120,173600,263296290,3630,3630,3630,3630,0
20241120,173500,263296290,3630,3630,3630,3630,0
20241120,173400,263296290,3630,3630,3630,3630,0
20241120,173300,263296290,3630,3630,3630,3630,0
20241120,173200,263296290,3630,3630,3630,3630,0
20241120,173100,263296290,3630,3630,3630,3630,0
20241120,173000,263296290,3630,3630,3630,3630,0
20241120,172900,263296290,3630,3630,3630,3630,682
20241120,172800,263296290,3630,3630,3630,3630,0
20241120,172700,263296290,3630,3630,3630,3630,0
20241120,172600,263296290,3630,3630,3630,3630,0
20241120,172500,263296290,3630,3630,3630,3630,0
20241120,172400,263296290,3630,3630,3630,3630,0
20241120,172300,263296290,3630,3630,3630,3630,0
20241120,172200,263296290,3630,3630,3630,3630,0
20241120,172100,263296290,3630,3630,3630,3630,0
20241120,172000,263296290,3630,3630,3630,3630,0
20241120,171900,263296290,3630,3630,3630,3630,0
20241120,171800,263296290,3630,3630,3630,3630,0
20241120,171700,263296290,3630,3630,3630,3630,0
20241120,171600,263296290,3630,3630,3630,3630,0
20241120,171500,263296290,3630,3630,3630,3630,0
20241120,171400,263296290,3630,3630,3630,3630,0
20241120,171300,263296290,3630,3630,3630,3630,0
20241120,171200,263296290,3630,3630,3630,3630,0
20241120,171100,263296290,3630,3630,3630,3630,0
20241120,171000,263296290,3630,3630,3630,3630,0
20241120,170900,263296290,3630,3630,3630,3630,0
20241120,170800,263296290,3630,3630,3630,3630,0
20241120,170700,263296290,3630,3630,3630,3630,0
20241120,170600,263296290,3630,3630,3630,3630,0
20241120,170500,263296290,3630,3630,3630,3630,0
20241120,170400,263296290,3630,3630,3630,3630,0
20241120,170300,263296290,3630,3630,3630,3630,0
20241120,170200,263296290,3630,3630,3630,3630,0
20241120,170100,263296290,3630,3630,3630,3630,0
20241120,170000,263296290,3630,3630,3630,3630,0
20241120,165900,263296290,3630,3630,3630,3630,682
20241120,165800,263296290,3630,3630,3630,3630,0
20241120,165700,263296290,3630,3630,3630,3630,0
20241120,165600,263296290,3630,3630,3630,3630,0
20241120,165500,263296290,3630,3630,3630,3630,0
20241120,165400,263296290,3630,3630,3630,3630,0
20241120,165300,263296290,3630,3630,3630,3630,0
20241120,165200,263296290,3630,3630,3630,3630,0
20241120,165100,263296290,3630,3630,3630,3630,0
20241120,165000,263296290,3630,3630,3630,3630,0
20241120,164900,263296290,3630,3630,3630,3630,0
20241120,164800,263296290,3630,3630,3630,3630,0
20241120,164700,263296290,3630,3630,3630,3630,0
20241120,164600,263296290,3630,3630,3630,3630,0
20241120,164500,263296290,3630,3630,3630,3630,0
20241120,164400,263296290,3630,3630,3630,3630,0
20241120,164300,263296290,3630,3630,3630,3630,0
20241120,164200,263296290,3630,3630,3630,3630,0
20241120,164100,263296290,3630,3630,3630,3630,0
20241120,164000,263296290,3630,3630,3630,3630,0
20241120,163900,263296290,3630,3630,3630,3630,0
20241120,163800,263296290,3630,3630,3630,3630,0
20241120,163700,263296290,3630,3630,3630,3630,0
20241120,163600,263296290,3630,3630,3630,3630,0
20241120,163500,263296290,3630,3630,3630,3630,0
20241120,163400,263296290,3630,3630,3630,3630,0
20241120,163300,263296290,3630,3630,3630,3630,0
20241120,163200,263296290,3630,3630,3630,3630,0
20241120,163100,263296290,3630,3630,3630,3630,0
20241120,163000,263296290,3630,3630,3630,3630,0
20241120,162900,263296290,3630,3630,3630,3630,682
20241120,162800,263296290,3630,3630,3630,3630,0
20241120,162700,263296290,3630,3630,3630,3630,0
20241120,162600,263296290,3630,3630,3630,3630,0
20241120,162500,263296290,3630,3630,3630,3630,0
20241120,162400,263296290,3630,3630,3630,3630,0
20241120,162300,263296290,3630,3630,3630,3630,0
20241120,162200,263296290,3630,3630,3630,3630,0
20241120,162100,263296290,3630,3630,3630,3630,0
20241120,162000,263296290,3630,3630,3630,3630,0
20241120,161900,263296290,3630,3630,3630,3630,0
20241120,161800,263296290,3630,3630,3630,3630,0
20241120,161700,263296290,3630,3630,3630,3630,0
20241120,161600,263296290,3630,3630,3630,3630,0
20241120,161500,263296290,3630,3630,3630,3630,0
20241120,161400,263296290,3630,3630,3630,3630,0
20241120,161300,263296290,3630,3630,3630,3630,0
20241120,161200,263296290,3630,3630,3630,3630,0
20241120,161100,263296290,3630,3630,3630,3630,0
20241120,161000,263296290,3630,3630,3630,3630,0
20241120,160900,263296290,3630,3630,3630,3630,0
20241120,160800,263296290,3630,3630,3630,3630,0
20241120,160700,263296290,3630,3630,3630,3630,0
20241120,160600,263296290,3630,3630,3630,3630,0
20241120,160500,263296290,3630,3630,3630,3630,0
20241120,160400,263296290,3630,3630,3630,3630,0
20241120,160300,263296290,3630,3630,3630,3630,0
20241120,160200,263296290,3630,3630,3630,3630,0
20241120,160100,263296290,3630,3630,3630,3630,0
20241120,160000,263296290,3630,3630,3630,3630,0
20241120,155900,263296290,3630,3630,3630,3630,682
20241120,155800,263296290,3630,3630,3630,3630,0
20241120,155700,263296290,3630,3630,3630,3630,0
20241120,155600,263296290,3630,3630,3630,3630,0
20241120,155500,263296290,3630,3630,3630,3630,0
20241120,155400,263296290,3630,3630,3630,3630,0
20241120,155300,263296290,3630,3630,3630,3630,0
20241120,155200,263296290,3630,3630,3630,3630,0
20241120,155100,263296290,3630,3630,3630,3630,0
20241120,155000,263296290,3630,3630,3630,3630,0
20241120,154900,263296290,3630,3630,3630,3630,0
20241120,154800,263296290,3630,3630,3630,3630,0
20241120,154700,263296290,3630,3630,3630,3630,0
20241120,154600,263296290,3630,3630,3630,3630,0
20241120,154500,263296290,3630,3630,3630,3630,0
20241120,154400,263296290,3630,3630,3630,3630,0
20241120,154300,263296290,3630,3630,3630,3630,0
20241120,154200,263296290,3630,3630,3630,3630,0
20241120,154100,263296290,3630,3630,3630,3630,0
20241120,154000,263296290,3630,3630,3630,3630,0
20241120,153900,263296290,3630,3630,3630,3630,0
20241120,153800,263296290,3630,3630,3630,3630,0
20241120,153700,263296290,3630,3630,3630,3630,0
20241120,153600,263296290,3630,3630,3630,3630,0
20241120,153500,263296290,3630,3630,3630,3630,0
20241120,153400,263296290,3630,3630,3630,3630,0
20241120,153300,263296290,3630,3630,3630,3630,0
20241120,153200,263296290,3630,3630,3630,3630,0
20241120,153100,263296290,3630,3630,3630,3630,0
20241120,153000,263296290,3630,3630,3630,3630,682
20241120,152900,260820630,3620,3620,3620,3620,0
20241120,152800,260820630,3620,3620,3620,3620,0
20241120,152700,260820630,3620,3620,3620,3620,0
20241120,152600,260820630,3620,3620,3620,3620,0
20241120,152500,260820630,3620,3620,3620,3620,0
20241120,152400,260820630,3620,3620,3620,3620,0
20241120,152300,260820630,3620,3620,3620,3620,0
20241120,152200,260820630,3620,3620,3620,3620,0
20241120,152100,260820630,3620,3620,3620,3620,0
20241120,152000,260820630,3620,3620,3620,3620,0
20241120,151900,260820630,3620,3620,3620,3620,2
20241120,151800,260813390,3630,3630,3630,3630,10
20241120,151700,260777090,3620,3620,3620,3620,1
20241120,151600,260773470,3630,3630,3630,3630,0
20241120,151500,260773470,3630,3630,3630,3620,43
20241120,151400,260617790,3620,3620,3620,3620,0
20241120,151300,260617790,3620,3620,3620,3620,0
20241120,151200,260617790,3620,3620,3620,3620,0
20241120,151100,260617790,3620,3620,3620,3620,274
20241120,151000,259625910,3620,3620,3620,3620,0
20241120,150900,259625910,3620,3620,3620,3620,0
20241120,150800,259625910,3620,3620,3620,3620,0
20241120,150700,259625910,3620,3620,3620,3620,0
20241120,150600,259625910,3620,3620,3620,3620,0
20241120,150500,259625910,3620,3620,3620,3620,1
20241120,150400,259622290,3620,3620,3620,3620,1
20241120,150300,259618670,3620,3620,3620,3620,1
20241120,150200,259615050,3620,3620,3620,3620,0
20241120,150100,259615050,3620,3620,3620,3620,0
20241120,150000,259615050,3620,3620,3620,3620,24
20241120,145900,259528170,3615,3615,3615,3615,0
20241120,145800,259528170,3615,3615,3615,3615,5
20241120,145700,259510095,3620,3620,3620,3620,1
20241120,145600,259506475,3620,3620,3620,3620,0
20241120,145500,259506475,3620,3620,3620,3620,49
20241120,145400,259329095,3620,3620,3620,3620,1
20241120,145300,259325475,3620,3620,3620,3620,1
20241120,145200,259321855,3620,3620,3620,3620,0
20241120,145100,259321855,3620,3620,3620,3620,0
20241120,145000,259321855,3620,3620,3620,3620,0
20241120,144900,259321855,3620,3620,3620,3620,0
20241120,144800,259321855,3620,3620,3620,3620,0
20241120,144700,259321855,3620,3620,3620,3620,0
20241120,144600,259321855,3620,3620,3620,3620,0
20241120,144500,259321855,3620,3620,3620,3620,50
20241120,144400,259140855,3620,3620,3620,3620,0
20241120,144300,259140855,3620,3620,3620,3620,0
20241120,144200,259140855,3620,3620,3620,3620,20
20241120,144100,259068455,3620,3620,3620,3620,0
20241120,144000,259068455,3620,3620,3620,3620,39
20241120,143900,258927275,3620,3620,3620,3620,0
20241120,143800,258927275,3620,3620,3620,3620,0
20241120,143700,258927275,3620,3620,3620,3620,0
20241120,143600,258927275,3620,3620,3620,3620,0
20241120,143500,258927275,3620,3620,3620,3620,30
20241120,143400,258818675,3615,3615,3615,3615,0
20241120,143300,258818675,3615,3615,3615,3615,216
20241120,143200,258037835,3615,3615,3615,3615,0
20241120,143100,258037835,3615,3615,3615,3615,0
20241120,143000,258037835,3615,3615,3615,3615,0
20241120,142900,258037835,3615,3615,3615,3615,0
20241120,142800,258037835,3615,3615,3615,3615,0
20241120,142700,258037835,3615,3615,3615,3615,0
20241120,142600,258037835,3615,3615,3615,3615,0
20241120,142500,258037835,3615,3615,3615,3615,0
20241120,142400,258037835,3615,3615,3615,3615,0
20241120,142300,258037835,3615,3615,3615,3615,38
20241120,142200,257900465,3615,3615,3615,3615,1
20241120,142100,257896850,3615,3615,3615,3615,0
20241120,142000,257896850,3615,3615,3615,3615,0
20241120,141900,257896850,3615,3615,3615,3615,0
20241120,141800,257896850,3615,3615,3615,3615,0
20241120,141700,257896850,3615,3615,3615,3615,0
20241120,141600,257896850,3615,3615,3615,3615,808
20241120,141500,254975930,3620,3620,3620,3620,0
20241120,141400,254975930,3620,3620,3620,3620,1
20241120,141300,254972310,3620,3620,3620,3620,0
20241120,141200,254972310,3620,3620,3620,3620,0
20241120,141100,254972310,3620,3620,3620,3620,145
20241120,141000,254447410,3620,3620,3620,3620,0
20241120,140900,254447410,3620,3620,3620,3620,805
20241120,140800,251533310,3620,3620,3620,3620,1
20241120,140700,251529690,3615,3615,3615,3615,1
20241120,140600,251526075,3615,3615,3615,3615,0
20241120,140500,251526075,3615,3615,3615,3615,0
20241120,140400,251526075,3615,3615,3615,3615,38
20241120,140300,251388705,3615,3615,3615,3615,0
20241120,140200,251388705,3615,3615,3615,3615,0
20241120,140100,251388705,3615,3615,3615,3615,0
20241120,140000,251388705,3615,3615,3615,3615,3500
20241120,135900,238736205,3615,3615,3615,3615,101
20241120,135800,238371090,3615,3615,3615,3615,0
20241120,135700,238371090,3615,3615,3615,3615,0
20241120,135600,238371090,3615,3615,3615,3615,2750
20241120,135500,228429840,3620,3620,3620,3620,1
20241120,135400,228426220,3620,3620,3620,3620,2
20241120,135300,228418980,3615,3615,3615,3615,0
20241120,135200,228418980,3615,3615,3615,3615,0
20241120,135100,228418980,3615,3615,3615,3615,0
20241120,135000,228418980,3615,3615,3615,3615,150
20241120,134900,227876730,3620,3620,3620,3620,0
20241120,134800,227876730,3620,3620,3620,3620,0
20241120,134700,227876730,3620,3620,3620,3620,0
20241120,134600,227876730,3620,3620,3620,3620,0
20241120,134500,227876730,3620,3620,3620,3620,0
20241120,134400,227876730,3620,3620,3620,3620,1
20241120,134300,227873110,3620,3620,3620,3620,4
20241120,134200,227858630,3615,3615,3615,3615,200
20241120,134100,227135630,3620,3620,3620,3620,0
20241120,134000,227135630,3620,3620,3620,3620,0
20241120,133900,227135630,3620,3620,3620,3620,587
20241120,133800,225010690,3620,3620,3620,3620,1149
20241120,133700,220851310,3620,3620,3620,3620,82
20241120,133600,220554470,3620,3620,3620,3620,0
20241120,133500,220554470,3620,3620,3620,3620,0
20241120,133400,220554470,3620,3620,3620,3620,0
20241120,133300,220554470,3620,3620,3620,3620,0
20241120,133200,220554470,3620,3620,3620,3620,230
20241120,133100,219721870,3630,3630,3630,3630,0
20241120,133000,219721870,3630,3630,3630,3630,0
20241120,132900,219721870,3630,3630,3630,3630,0
20241120,132800,219721870,3630,3630,3630,3630,0
20241120,132700,219721870,3630,3625,3630,3625,499
20241120,132600,217911070,3630,3630,3630,3630,0
20241120,132500,217911070,3630,3630,3630,3630,1
20241120,132400,217907440,3620,3620,3620,3620,0
20241120,132300,217907440,3620,3620,3620,3620,1
20241120,132200,217903820,3615,3615,3615,3615,0
20241120,132100,217903820,3615,3615,3615,3615,0
20241120,132000,217903820,3615,3615,3615,3615,0
20241120,131900,217903820,3615,3615,3615,3615,0
20241120,131800,217903820,3615,3615,3615,3615,0
20241120,131700,217903820,3615,3615,3615,3615,0
20241120,131600,217903820,3615,3615,3615,3615,0
20241120,131500,217903820,3615,3615,3615,3615,0
20241120,131400,217903820,3615,3615,3615,3615,0
20241120,131300,217903820,3615,3615,3615,3615,0
20241120,131200,217903820,3615,3615,3615,3615,0
20241120,131100,217903820,3615,3615,3615,3615,0
20241120,131000,217903820,3615,3615,3615,3615,0
20241120,130900,217903820,3615,3615,3615,3615,0
20241120,130800,217903820,3615,3615,3615,3615,0
20241120,130700,217903820,3615,3615,3615,3615,0
20241120,130600,217903820,3615,3615,3615,3615,201
20241120,130500,217177205,3615,3620,3620,3615,40
20241120,130400,217032445,3620,3620,3620,3620,0
20241120,130300,217032445,3620,3620,3620,3620,0
20241120,130200,217032445,3620,3620,3620,3620,0
20241120,130100,217032445,3620,3620,3620,3620,0
20241120,130000,217032445,3620,3630,3630,3620,130
20241120,125900,216560825,3630,3630,3630,3630,0
20241120,125800,216560825,3630,3630,3630,3630,0
20241120,125700,216560825,3630,3630,3630,3630,0
20241120,125600,216560825,3630,3630,3630,3630,0
20241120,125500,216560825,3630,3630,3630,3630,0
20241120,125400,216560825,3630,3630,3630,3630,0
20241120,125300,216560825,3630,3630,3630,3630,0
20241120,125200,216560825,3630,3630,3630,3630,0
20241120,125100,216560825,3630,3620,3630,3620,31
20241120,125000,216448595,3620,3615,3620,3615,554
20241120,124900,214445785,3620,3620,3620,3620,213
20241120,124800,213674725,3620,3620,3620,3620,9
20241120,124700,213642145,3630,3630,3630,3630,17
20241120,124600,213580435,3630,3630,3630,3630,0
20241120,124500,213580435,3630,3630,3630,3630,0
20241120,124400,213580435,3630,3630,3630,3630,0
20241120,124300,213580435,3630,3630,3630,3630,0
20241120,124200,213580435,3630,3625,3630,3625,30
20241120,124100,213471660,3625,3625,3625,3625,0
20241120,124000,213471660,3625,3625,3625,3625,10
20241120,123900,213435410,3625,3620,3625,3620,41
20241120,123800,213286790,3620,3620,3620,3620,0
20241120,123700,213286790,3620,3620,3620,3620,0
20241120,123600,213286790,3620,3620,3620,3620,0
20241120,123500,213286790,3620,3620,3620,3620,0
20241120,123400,213286790,3620,3620,3620,3620,0
20241120,123300,213286790,3620,3620,3620,3620,8195
20241120,123200,183620890,3620,3620,3620,3620,0
20241120,123100,183620890,3620,3620,3620,3620,0
20241120,123000,183620890,3620,3620,3620,3620,0
20241120,122900,183620890,3620,3620,3620,3620,2
20241120,122800,183613650,3620,3620,3620,3620,1
20241120,122700,183610030,3620,3620,3620,3620,0
20241120,122600,183610030,3620,3620,3620,3620,4
20241120,122500,183595550,3615,3615,3615,3615,0
20241120,122400,183595550,3615,3615,3615,3615,0
20241120,122300,183595550,3615,3615,3615,3615,0
20241120,122200,183595550,3615,3615,3615,3615,0
20241120,122100,183595550,3615,3615,3615,3615,0
20241120,122000,183595550,3615,3615,3615,3615,0
20241120,121900,183595550,3615,3615,3615,3615,0
20241120,121800,183595550,3615,3615,3615,3615,0
20241120,121700,183595550,3615,3615,3615,3615,0
20241120,121600,183595550,3615,3615,3615,3615,0
20241120,121500,183595550,3615,3615,3615,3615,0
20241120,121400,183595550,3615,3615,3615,3615,0
20241120,121300,183595550,3615,3615,3615,3615,0
20241120,121200,183595550,3615,3615,3615,3615,1
20241120,121100,183591935,3615,3615,3615,3615,0
20241120,121000,183591935,3615,3615,3615,3615,0
20241120,120900,183591935,3615,3615,3615,3615,0
20241120,120800,183591935,3615,3620,3620,3615,489
20241120,120700,181821945,3615,3615,3615,3615,0
20241120,120600,181821945,3615,3615,3615,3615,27
20241120,120500,181724340,3615,3620,3620,3615,112
20241120,120400,181318955,3620,3620,3620,3620,0
20241120,120300,181318955,3620,3620,3620,3620,0
20241120,120200,181318955,3620,3620,3620,3620,0
20241120,120100,181318955,3620,3620,3620,3620,0
20241120,120000,181318955,3620,3620,3620,3620,0
20241120,115900,181318955,3620,3620,3620,3620,0
20241120,115800,181318955,3620,3620,3620,3620,2
20241120,115700,181311715,3620,3620,3620,3620,0
20241120,115600,181311715,3620,3620,3620,3620,0
20241120,115500,181311715,3620,3620,3620,3620,0
20241120,115400,181311715,3620,3620,3620,3620,0
20241120,115300,181311715,3620,3620,3620,3620,0
20241120,115200,181311715,3620,3620,3620,3620,0
20241120,115100,181311715,3620,3620,3620,3620,0
20241120,115000,181311715,3620,3620,3620,3620,0
20241120,114900,181311715,3620,3620,3620,3620,0
20241120,114800,181311715,3620,3620,3620,3620,0
20241120,114700,181311715,3620,3620,3620,3620,350
20241120,114600,180044715,3620,3620,3620,3620,0
20241120,114500,180044715,3620,3620,3620,3620,0
20241120,114400,180044715,3620,3620,3620,3620,0
20241120,114300,180044715,3620,3620,3620,3620,1
20241120,114200,180041095,3620,3620,3620,3620,0
20241120,114100,180041095,3620,3620,3620,3620,252
20241120,114000,179128855,3620,3620,3620,3620,0
20241120,113900,179128855,3620,3620,3620,3620,30
20241120,113800,179020255,3620,3620,3620,3620,0
20241120,113700,179020255,3620,3620,3620,3620,200
20241120,113600,178296255,3620,3620,3620,3620,0
20241120,113500,178296255,3620,3620,3620,3620,11
20241120,113400,178256435,3605,3605,3605,3605,0
20241120,113300,178256435,3605,3605,3605,3605,0
20241120,113200,178256435,3605,3605,3605,3605,0
20241120,113100,178256435,3605,3605,3605,3605,0
20241120,113000,178256435,3605,3605,3605,3605,0
20241120,112900,178256435,3605,3605,3605,3605,0
20241120,112800,178256435,3605,3610,3610,3605,15100
20241120,112700,123762795,3610,3610,3610,3610,0
20241120,112600,123762795,3610,3610,3610,3610,0
20241120,112500,123762795,3610,3615,3615,3610,4000
20241120,112400,109322095,3615,3615,3615,3615,0
20241120,112300,109322095,3615,3615,3615,3615,0
20241120,112200,109322095,3615,3615,3615,3615,1038
20241120,112100,105569725,3620,3620,3620,3620,0
20241120,112000,105569725,3620,3620,3620,3620,5
20241120,111900,105551625,3620,3620,3620,3620,0
20241120,111800,105551625,3620,3620,3620,3620,0
20241120,111700,105551625,3620,3620,3620,3620,0
20241120,111600,105551625,3620,3620,3620,3620,0
20241120,111500,105551625,3620,3620,3620,3620,2
20241120,111400,105544385,3620,3620,3620,3620,0
20241120,111300,105544385,3620,3620,3620,3620,1
20241120,111200,105540765,3615,3615,3615,3615,0
20241120,111100,105540765,3615,3615,3615,3615,280
20241120,111000,104528565,3615,3615,3615,3615,0
20241120,110900,104528565,3615,3615,3615,3615,0
20241120,110800,104528565,3615,3615,3615,3615,0
20241120,110700,104528565,3615,3615,3615,3615,137
20241120,110600,104033310,3620,3620,3620,3620,0
20241120,110500,104033310,3620,3620,3620,3620,208
20241120,110400,103280350,3620,3620,3620,3620,100
20241120,110300,102918350,3630,3630,3630,3630,0
20241120,110200,102918350,3630,3630,3630,3630,0
20241120,110100,102918350,3630,3630,3630,3630,0
20241120,110000,102918350,3630,3625,3630,3625,5
20241120,105900,102900220,3615,3615,3615,3615,0
20241120,105800,102900220,3615,3615,3615,3615,1600
20241120,105700,97116220,3625,3625,3625,3625,0
20241120,105600,97116220,3625,3625,3625,3625,0
20241120,105500,97116220,3625,3625,3625,3625,10
20241120,105400,97079970,3625,3625,3625,3625,0
20241120,105300,97079970,3625,3625,3625,3625,0
20241120,105200,97079970,3625,3625,3625,3625,0
20241120,105100,97079970,3625,3625,3625,3625,0
20241120,105000,97079970,3625,3625,3625,3625,100
20241120,104900,96717470,3635,3635,3635,3635,0
20241120,104800,96717470,3635,3635,3635,3635,0
20241120,104700,96717470,3635,3635,3635,3635,0
20241120,104600,96717470,3635,3630,3635,3630,5
20241120,104500,96699305,3630,3630,3630,3630,0
20241120,104400,96699305,3630,3630,3630,3630,0
20241120,104300,96699305,3630,3625,3630,3625,191
20241120,104200,96006025,3620,3620,3620,3620,104
20241120,104100,95629545,3620,3620,3620,3620,0
20241120,104000,95629545,3620,3620,3620,3620,0
20241120,103900,95629545,3620,3620,3620,3620,150
20241120,103800,95086545,3615,3615,3615,3615,1767
20241120,103700,88698840,3615,3615,3615,3615,0
20241120,103600,88698840,3615,3615,3615,3615,230
20241120,103500,87867390,3620,3620,3620,3620,0
20241120,103400,87867390,3620,3620,3620,3620,28
20241120,103300,87766030,3615,3615,3615,3615,38
20241120,103200,87628660,3615,3615,3615,3615,0
20241120,103100,87628660,3615,3615,3615,3615,0
20241120,103000,87628660,3615,3615,3615,3615,0
20241120,102900,87628660,3615,3615,3615,3615,1829
20241120,102800,81016825,3615,3615,3615,3615,183
20241120,102700,80355280,3615,3615,3615,3615,100
20241120,102600,79993780,3615,3615,3615,3615,0
20241120,102500,79993780,3615,3615,3615,3615,0
20241120,102400,79993780,3615,3615,3615,3615,503
20241120,102300,78175435,3615,3615,3615,3615,38
20241120,102200,78038065,3620,3620,3620,3620,0
20241120,102100,78038065,3620,3620,3620,3620,0
20241120,102000,78038065,3620,3620,3620,3620,0
20241120,101900,78038065,3620,3620,3620,3620,0
20241120,101800,78038065,3620,3620,3620,3620,0
20241120,101700,78038065,3620,3620,3620,3620,9
20241120,101600,78005485,3615,3620,3620,3615,300
20241120,101500,76920485,3620,3620,3620,3615,2280
20241120,101400,68675785,3620,3620,3620,3620,1
20241120,101300,68672165,3615,3615,3615,3615,0
20241120,101200,68672165,3615,3615,3615,3615,0
20241120,101100,68672165,3615,3615,3615,3615,1780
20241120,101000,62237465,3620,3620,3620,3620,83
20241120,100900,61937005,3615,3615,3615,3615,433
20241120,100800,60371710,3615,3615,3615,3615,0
20241120,100700,60371710,3615,3615,3615,3615,2
20241120,100600,60364480,3615,3615,3615,3615,560
20241120,100500,58340080,3615,3615,3615,3615,0
20241120,100400,58340080,3615,3615,3615,3615,2
20241120,100300,58332850,3615,3605,3615,3605,540
20241120,100200,56386140,3605,3605,3605,3605,0
20241120,100100,56386140,3605,3615,3615,3605,7364
20241120,100000,29830955,3620,3620,3620,3620,0
20241120,095900,29830955,3620,3615,3620,3615,4
20241120,095800,29816490,3615,3615,3615,3615,525
20241120,095700,27918615,3620,3620,3620,3620,0
20241120,095600,27918615,3620,3620,3620,3620,0
20241120,095500,27918615,3620,3620,3620,3620,0
20241120,095400,27918615,3620,3620,3620,3620,2
20241120,095300,27911375,3620,3620,3620,3620,1
20241120,095200,27907755,3615,3615,3615,3615,438
20241120,095100,26324385,3620,3620,3620,3620,0
20241120,095000,26324385,3620,3620,3620,3620,0
20241120,094900,26324385,3620,3620,3620,3620,0
20241120,094800,26324385,3620,3620,3620,3620,0
20241120,094700,26324385,3620,3620,3620,3620,3
20241120,094600,26313525,3620,3620,3620,3620,0
20241120,094500,26313525,3620,3620,3620,3620,0
20241120,094400,26313525,3620,3620,3620,3620,0
20241120,094300,26313525,3620,3620,3620,3620,0
20241120,094200,26313525,3620,3620,3620,3620,1
20241120,094100,26309905,3615,3615,3615,3615,0
20241120,094000,26309905,3615,3615,3615,3615,134
20241120,093900,25825495,3615,3615,3615,3615,0
20241120,093800,25825495,3615,3620,3620,3615,5
20241120,093700,25807415,3620,3620,3620,3620,0
20241120,093600,25807415,3620,3620,3620,3620,1
20241120,093500,25803795,3620,3620,3620,3620,3
20241120,093400,25792935,3620,3620,3620,3610,246
20241120,093300,24902445,3620,3620,3620,3620,1
20241120,093200,24898825,3620,3620,3620,3620,15
20241120,093100,24844525,3620,3615,3620,3610,1254
20241120,093000,20317540,3620,3620,3620,3620,0
20241120,092900,20317540,3620,3620,3620,3620,2
20241120,092800,20310300,3625,3625,3625,3625,0
20241120,092700,20310300,3625,3625,3625,3625,0
20241120,092600,20310300,3625,3625,3625,3625,0
20241120,092500,20310300,3625,3620,3625,3610,845
20241120,092400,17259765,3610,3610,3610,3610,0
20241120,092300,17259765,3610,3610,3610,3610,0
20241120,092200,17259765,3610,3610,3610,3610,0
20241120,092100,17259765,3610,3610,3610,3610,0
20241120,092000,17259765,3610,3610,3610,3610,0
20241120,091900,17259765,3610,3610,3610,3610,0
20241120,091800,17259765,3610,3610,3610,3610,1
20241120,091700,17256155,3610,3610,3610,3610,0
20241120,091600,17256155,3610,3610,3610,3610,500
20241120,091500,15451155,3610,3610,3610,3610,0
20241120,091400,15451155,3610,3610,3610,3610,1523
20241120,091300,9953125,3610,3610,3610,3610,0
20241120,091200,9953125,3610,3610,3610,3610,0
20241120,091100,9953125,3610,3610,3610,3610,0
20241120,091000,9953125,3610,3615,3615,3610,1440
20241120,090900,4751370,3615,3615,3615,3615,0
20241120,090800,4751370,3615,3615,3615,3615,0
20241120,090700,4751370,3615,3615,3615,3615,5
20241120,090600,4733295,3620,3620,3620,3620,502
20241120,090500,2916055,3620,3620,3620,3620,270
20241120,090400,1938655,3620,3625,3625,3620,436
20241120,090300,359370,3630,3630,3630,3630,0
20241120,090200,359370,3630,3630,3630,3630,1
20241120,090100,355740,3630,3630,3630,3630,0
20241120,090000,355740,3630,3630,3630,3630,98