KissMeData/004440/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,184200,41139270,3665,3665,3665,3665,382
20241122,184100,41139270,3665,3665,3665,3665,0
20241122,184000,41139270,3665,3665,3665,3665,0
20241122,183900,41139270,3665,3665,3665,3665,0
20241122,183800,41139270,3665,3665,3665,3665,0
20241122,183700,41139270,3665,3665,3665,3665,0
20241122,183600,41139270,3665,3665,3665,3665,0
20241122,183500,41139270,3665,3665,3665,3665,0
20241122,183400,41139270,3665,3665,3665,3665,0
20241122,183300,41139270,3665,3665,3665,3665,0
20241122,183200,41139270,3665,3665,3665,3665,0
20241122,183100,41139270,3665,3665,3665,3665,0
20241122,183000,41139270,3665,3665,3665,3665,0
20241122,182900,41139270,3665,3665,3665,3665,0
20241122,182800,41139270,3665,3665,3665,3665,0
20241122,182700,41139270,3665,3665,3665,3665,0
20241122,182600,41139270,3665,3665,3665,3665,0
20241122,182500,41139270,3665,3665,3665,3665,0
20241122,182400,41139270,3665,3665,3665,3665,0
20241122,182300,41139270,3665,3665,3665,3665,0
20241122,182200,41139270,3665,3665,3665,3665,0
20241122,182100,41139270,3665,3665,3665,3665,0
20241122,182000,41139270,3665,3665,3665,3665,0
20241122,181900,41139270,3665,3665,3665,3665,0
20241122,181800,41139270,3665,3665,3665,3665,0
20241122,181700,41139270,3665,3665,3665,3665,0
20241122,181600,41139270,3665,3665,3665,3665,0
20241122,181500,41139270,3665,3665,3665,3665,0
20241122,181400,41139270,3665,3665,3665,3665,0
20241122,181300,41139270,3665,3665,3665,3665,0
20241122,181200,41139270,3665,3665,3665,3665,382
20241122,181100,41139270,3665,3665,3665,3665,0
20241122,181000,41139270,3665,3665,3665,3665,0
20241122,180900,41139270,3665,3665,3665,3665,0
20241122,180800,41139270,3665,3665,3665,3665,0
20241122,180700,41139270,3665,3665,3665,3665,0
20241122,180600,41139270,3665,3665,3665,3665,0
20241122,180500,41139270,3665,3665,3665,3665,0
20241122,180400,41139270,3665,3665,3665,3665,0
20241122,180300,41139270,3665,3665,3665,3665,0
20241122,180200,41139270,3665,3665,3665,3665,0
20241122,180100,41139270,3665,3665,3665,3665,0
20241122,180000,41139270,3665,3665,3665,3665,0
20241122,175900,41139270,3665,3665,3665,3665,0
20241122,175800,41139270,3665,3665,3665,3665,0
20241122,175700,41139270,3665,3665,3665,3665,0
20241122,175600,41139270,3665,3665,3665,3665,0
20241122,175500,41139270,3665,3665,3665,3665,0
20241122,175400,41139270,3665,3665,3665,3665,0
20241122,175300,41139270,3665,3665,3665,3665,0
20241122,175200,41139270,3665,3665,3665,3665,0
20241122,175100,41139270,3665,3665,3665,3665,0
20241122,175000,41139270,3665,3665,3665,3665,0
20241122,174900,41139270,3665,3665,3665,3665,0
20241122,174800,41139270,3665,3665,3665,3665,0
20241122,174700,41139270,3665,3665,3665,3665,0
20241122,174600,41139270,3665,3665,3665,3665,0
20241122,174500,41139270,3665,3665,3665,3665,0
20241122,174400,41139270,3665,3665,3665,3665,0
20241122,174300,41139270,3665,3665,3665,3665,0
20241122,174200,41139270,3665,3665,3665,3665,382
20241122,174100,41139270,3665,3665,3665,3665,0
20241122,174000,41139270,3665,3665,3665,3665,0
20241122,173900,41139270,3665,3665,3665,3665,0
20241122,173800,41139270,3665,3665,3665,3665,0
20241122,173700,41139270,3665,3665,3665,3665,0
20241122,173600,41139270,3665,3665,3665,3665,0
20241122,173500,41139270,3665,3665,3665,3665,0
20241122,173400,41139270,3665,3665,3665,3665,0
20241122,173300,41139270,3665,3665,3665,3665,0
20241122,173200,41139270,3665,3665,3665,3665,0
20241122,173100,41139270,3665,3665,3665,3665,0
20241122,173000,41139270,3665,3665,3665,3665,0
20241122,172900,41139270,3665,3665,3665,3665,0
20241122,172800,41139270,3665,3665,3665,3665,0
20241122,172700,41139270,3665,3665,3665,3665,0
20241122,172600,41139270,3665,3665,3665,3665,0
20241122,172500,41139270,3665,3665,3665,3665,0
20241122,172400,41139270,3665,3665,3665,3665,0
20241122,172300,41139270,3665,3665,3665,3665,0
20241122,172200,41139270,3665,3665,3665,3665,0
20241122,172100,41139270,3665,3665,3665,3665,0
20241122,172000,41139270,3665,3665,3665,3665,0
20241122,171900,41139270,3665,3665,3665,3665,0
20241122,171800,41139270,3665,3665,3665,3665,0
20241122,171700,41139270,3665,3665,3665,3665,0
20241122,171600,41139270,3665,3665,3665,3665,0
20241122,171500,41139270,3665,3665,3665,3665,0
20241122,171400,41139270,3665,3665,3665,3665,0
20241122,171300,41139270,3665,3665,3665,3665,0
20241122,171200,41139270,3665,3665,3665,3665,382
20241122,171100,41139270,3665,3665,3665,3665,0
20241122,171000,41139270,3665,3665,3665,3665,0
20241122,170900,41139270,3665,3665,3665,3665,0
20241122,170800,41139270,3665,3665,3665,3665,0
20241122,170700,41139270,3665,3665,3665,3665,0
20241122,170600,41139270,3665,3665,3665,3665,0
20241122,170500,41139270,3665,3665,3665,3665,0
20241122,170400,41139270,3665,3665,3665,3665,0
20241122,170300,41139270,3665,3665,3665,3665,0
20241122,170200,41139270,3665,3665,3665,3665,0
20241122,170100,41139270,3665,3665,3665,3665,0
20241122,170000,41139270,3665,3665,3665,3665,0
20241122,165900,41139270,3665,3665,3665,3665,0
20241122,165800,41139270,3665,3665,3665,3665,0
20241122,165700,41139270,3665,3665,3665,3665,0
20241122,165600,41139270,3665,3665,3665,3665,0
20241122,165500,41139270,3665,3665,3665,3665,0
20241122,165400,41139270,3665,3665,3665,3665,0
20241122,165300,41139270,3665,3665,3665,3665,0
20241122,165200,41139270,3665,3665,3665,3665,0
20241122,165100,41139270,3665,3665,3665,3665,0
20241122,165000,41139270,3665,3665,3665,3665,0
20241122,164900,41139270,3665,3665,3665,3665,0
20241122,164800,41139270,3665,3665,3665,3665,0
20241122,164700,41139270,3665,3665,3665,3665,0
20241122,164600,41139270,3665,3665,3665,3665,0
20241122,164500,41139270,3665,3665,3665,3665,0
20241122,164400,41139270,3665,3665,3665,3665,0
20241122,164300,41139270,3665,3665,3665,3665,0
20241122,164200,41139270,3665,3665,3665,3665,382
20241122,164100,41139270,3665,3665,3665,3665,0
20241122,164000,41139270,3665,3665,3665,3665,0
20241122,163900,41139270,3665,3665,3665,3665,0
20241122,163800,41139270,3665,3665,3665,3665,0
20241122,163700,41139270,3665,3665,3665,3665,0
20241122,163600,41139270,3665,3665,3665,3665,0
20241122,163500,41139270,3665,3665,3665,3665,0
20241122,163400,41139270,3665,3665,3665,3665,0
20241122,163300,41139270,3665,3665,3665,3665,0
20241122,163200,41139270,3665,3665,3665,3665,0
20241122,163100,41139270,3665,3665,3665,3665,0
20241122,163000,41139270,3665,3665,3665,3665,0
20241122,162900,41139270,3665,3665,3665,3665,0
20241122,162800,41139270,3665,3665,3665,3665,0
20241122,162700,41139270,3665,3665,3665,3665,0
20241122,162600,41139270,3665,3665,3665,3665,0
20241122,162500,41139270,3665,3665,3665,3665,0
20241122,162400,41139270,3665,3665,3665,3665,0
20241122,162300,41139270,3665,3665,3665,3665,0
20241122,162200,41139270,3665,3665,3665,3665,0
20241122,162100,41139270,3665,3665,3665,3665,0
20241122,162000,41139270,3665,3665,3665,3665,0
20241122,161900,41139270,3665,3665,3665,3665,0
20241122,161800,41139270,3665,3665,3665,3665,0
20241122,161700,41139270,3665,3665,3665,3665,0
20241122,161600,41139270,3665,3665,3665,3665,0
20241122,161500,41139270,3665,3665,3665,3665,0
20241122,161400,41139270,3665,3665,3665,3665,0
20241122,161300,41139270,3665,3665,3665,3665,0
20241122,161200,41139270,3665,3665,3665,3665,382
20241122,161100,41139270,3665,3665,3665,3665,0
20241122,161000,41139270,3665,3665,3665,3665,0
20241122,160900,41139270,3665,3665,3665,3665,0
20241122,160800,41139270,3665,3665,3665,3665,0
20241122,160700,41139270,3665,3665,3665,3665,0
20241122,160600,41139270,3665,3665,3665,3665,0
20241122,160500,41139270,3665,3665,3665,3665,0
20241122,160400,41139270,3665,3665,3665,3665,0
20241122,160300,41139270,3665,3665,3665,3665,0
20241122,160200,41139270,3665,3665,3665,3665,0
20241122,160100,41139270,3665,3665,3665,3665,0
20241122,160000,41139270,3665,3665,3665,3665,0
20241122,155900,41139270,3665,3665,3665,3665,0
20241122,155800,41139270,3665,3665,3665,3665,0
20241122,155700,41139270,3665,3665,3665,3665,0
20241122,155600,41139270,3665,3665,3665,3665,0
20241122,155500,41139270,3665,3665,3665,3665,0
20241122,155400,41139270,3665,3665,3665,3665,0
20241122,155300,41139270,3665,3665,3665,3665,0
20241122,155200,41139270,3665,3665,3665,3665,0
20241122,155100,41139270,3665,3665,3665,3665,0
20241122,155000,41139270,3665,3665,3665,3665,0
20241122,154900,41139270,3665,3665,3665,3665,0
20241122,154800,41139270,3665,3665,3665,3665,0
20241122,154700,41139270,3665,3665,3665,3665,0
20241122,154600,41139270,3665,3665,3665,3665,0
20241122,154500,41139270,3665,3665,3665,3665,0
20241122,154400,41139270,3665,3665,3665,3665,0
20241122,154300,41139270,3665,3665,3665,3665,0
20241122,154200,41139270,3665,3665,3665,3665,382
20241122,154100,41139270,3665,3665,3665,3665,0
20241122,154000,41139270,3665,3665,3665,3665,0
20241122,153900,41139270,3665,3665,3665,3665,0
20241122,153800,41139270,3665,3665,3665,3665,0
20241122,153700,41139270,3665,3665,3665,3665,0
20241122,153600,41139270,3665,3665,3665,3665,0
20241122,153500,41139270,3665,3665,3665,3665,0
20241122,153400,41139270,3665,3665,3665,3665,0
20241122,153300,41139270,3665,3665,3665,3665,0
20241122,153200,41139270,3665,3665,3665,3665,0
20241122,153100,41139270,3665,3665,3665,3665,0
20241122,153000,41139270,3665,3665,3665,3665,382
20241122,152900,39739240,3670,3670,3670,3670,0
20241122,152800,39739240,3670,3670,3670,3670,0
20241122,152700,39739240,3670,3670,3670,3670,0
20241122,152600,39739240,3670,3670,3670,3670,0
20241122,152500,39739240,3670,3670,3670,3670,0
20241122,152400,39739240,3670,3670,3670,3670,0
20241122,152300,39739240,3670,3670,3670,3670,0
20241122,152200,39739240,3670,3670,3670,3670,0
20241122,152100,39739240,3670,3670,3670,3670,0
20241122,152000,39739240,3670,3670,3670,3670,0
20241122,151900,39739240,3670,3670,3670,3670,16
20241122,151800,39680520,3670,3670,3670,3670,0
20241122,151700,39680520,3670,3670,3670,3670,224
20241122,151600,38858440,3670,3670,3670,3670,0
20241122,151500,38858440,3670,3670,3670,3670,0
20241122,151400,38858440,3670,3670,3670,3670,90
20241122,151300,38528140,3670,3670,3670,3670,0
20241122,151200,38528140,3670,3670,3670,3670,0
20241122,151100,38528140,3670,3670,3670,3670,0
20241122,151000,38528140,3670,3670,3670,3670,0
20241122,150900,38528140,3670,3670,3670,3670,0
20241122,150800,38528140,3670,3670,3670,3670,0
20241122,150700,38528140,3670,3670,3670,3670,0
20241122,150600,38528140,3670,3670,3670,3670,14
20241122,150500,38476760,3670,3670,3670,3670,0
20241122,150400,38476760,3670,3670,3670,3670,8
20241122,150300,38447400,3665,3665,3665,3665,0
20241122,150200,38447400,3665,3665,3665,3665,0
20241122,150100,38447400,3665,3665,3665,3665,0
20241122,150000,38447400,3665,3665,3665,3665,0
20241122,145900,38447400,3665,3665,3665,3665,0
20241122,145800,38447400,3665,3665,3665,3665,0
20241122,145700,38447400,3665,3665,3665,3665,0
20241122,145600,38447400,3665,3665,3670,3665,81
20241122,145500,38150335,3665,3665,3665,3665,0
20241122,145400,38150335,3665,3665,3665,3665,0
20241122,145300,38150335,3665,3665,3665,3665,0
20241122,145200,38150335,3665,3665,3665,3665,0
20241122,145100,38150335,3665,3665,3665,3665,0
20241122,145000,38150335,3665,3665,3665,3665,0
20241122,144900,38150335,3665,3665,3665,3665,65
20241122,144800,37912110,3665,3665,3665,3665,0
20241122,144700,37912110,3665,3665,3665,3665,1
20241122,144600,37908445,3665,3665,3665,3665,0
20241122,144500,37908445,3665,3665,3665,3665,0
20241122,144400,37908445,3665,3665,3665,3665,10
20241122,144300,37871795,3665,3665,3665,3665,0
20241122,144200,37871795,3665,3665,3665,3665,0
20241122,144100,37871795,3665,3665,3665,3665,20
20241122,144000,37798495,3665,3660,3665,3660,34
20241122,143900,37673955,3665,3665,3665,3665,0
20241122,143800,37673955,3665,3665,3665,3665,5
20241122,143700,37655630,3665,3665,3665,3665,0
20241122,143600,37655630,3665,3665,3665,3665,0
20241122,143500,37655630,3665,3665,3665,3665,0
20241122,143400,37655630,3665,3665,3665,3665,0
20241122,143300,37655630,3665,3665,3665,3665,0
20241122,143200,37655630,3665,3665,3665,3665,100
20241122,143100,37289130,3665,3665,3665,3665,0
20241122,143000,37289130,3665,3665,3665,3665,1
20241122,142900,37285465,3665,3665,3665,3665,0
20241122,142800,37285465,3665,3665,3665,3665,0
20241122,142700,37285465,3665,3665,3665,3665,0
20241122,142600,37285465,3665,3665,3665,3665,0
20241122,142500,37285465,3665,3665,3665,3665,0
20241122,142400,37285465,3665,3665,3665,3665,10
20241122,142300,37248815,3660,3660,3660,3660,0
20241122,142200,37248815,3660,3660,3660,3660,0
20241122,142100,37248815,3660,3660,3660,3660,0
20241122,142000,37248815,3660,3660,3660,3660,0
20241122,141900,37248815,3660,3660,3660,3660,0
20241122,141800,37248815,3660,3660,3660,3660,0
20241122,141700,37248815,3660,3660,3660,3660,0
20241122,141600,37248815,3660,3660,3660,3660,30
20241122,141500,37139015,3670,3670,3670,3670,0
20241122,141400,37139015,3670,3670,3670,3670,0
20241122,141300,37139015,3670,3670,3670,3670,0
20241122,141200,37139015,3670,3670,3670,3670,0
20241122,141100,37139015,3670,3670,3670,3670,0
20241122,141000,37139015,3670,3670,3670,3670,0
20241122,140900,37139015,3670,3670,3670,3670,0
20241122,140800,37139015,3670,3670,3670,3670,0
20241122,140700,37139015,3670,3670,3670,3670,0
20241122,140600,37139015,3670,3670,3670,3670,0
20241122,140500,37139015,3670,3670,3670,3670,0
20241122,140400,37139015,3670,3670,3670,3670,0
20241122,140300,37139015,3670,3670,3670,3670,0
20241122,140200,37139015,3670,3670,3670,3670,0
20241122,140100,37139015,3670,3670,3670,3670,0
20241122,140000,37139015,3670,3670,3670,3670,0
20241122,135900,37139015,3670,3670,3670,3670,10
20241122,135800,37102315,3670,3665,3670,3665,5
20241122,135700,37083985,3645,3645,3645,3645,0
20241122,135600,37083985,3645,3645,3645,3645,0
20241122,135500,37083985,3645,3645,3645,3645,0
20241122,135400,37083985,3645,3645,3645,3645,0
20241122,135300,37083985,3645,3645,3645,3645,0
20241122,135200,37083985,3645,3645,3645,3645,0
20241122,135100,37083985,3645,3645,3645,3645,50
20241122,135000,36901735,3645,3645,3645,3645,0
20241122,134900,36901735,3645,3645,3645,3645,0
20241122,134800,36901735,3645,3645,3645,3645,0
20241122,134700,36901735,3645,3645,3645,3645,0
20241122,134600,36901735,3645,3660,3660,3645,389
20241122,134500,35481760,3675,3675,3675,3675,0
20241122,134400,35481760,3675,3675,3675,3675,0
20241122,134300,35481760,3675,3675,3675,3675,0
20241122,134200,35481760,3675,3675,3675,3675,0
20241122,134100,35481760,3675,3675,3675,3675,0
20241122,134000,35481760,3675,3675,3675,3675,0
20241122,133900,35481760,3675,3670,3675,3670,100
20241122,133800,35114530,3670,3670,3670,3670,10
20241122,133700,35077830,3670,3670,3670,3670,0
20241122,133600,35077830,3670,3670,3670,3670,2
20241122,133500,35070490,3670,3670,3670,3670,6
20241122,133400,35048470,3670,3670,3670,3670,3
20241122,133300,35037460,3660,3650,3660,3650,109
20241122,133200,34639600,3650,3660,3660,3650,245
20241122,133100,33744460,3660,3660,3660,3660,0
20241122,133000,33744460,3660,3660,3660,3660,0
20241122,132900,33744460,3660,3660,3660,3660,0
20241122,132800,33744460,3660,3660,3660,3660,0
20241122,132700,33744460,3660,3660,3660,3660,0
20241122,132600,33744460,3660,3660,3660,3660,79
20241122,132500,33455320,3660,3660,3660,3660,31
20241122,132400,33341860,3660,3670,3670,3660,439
20241122,132300,31733945,3670,3670,3670,3670,0
20241122,132200,31733945,3670,3670,3670,3670,0
20241122,132100,31733945,3670,3670,3670,3670,0
20241122,132000,31733945,3670,3670,3670,3670,0
20241122,131900,31733945,3670,3670,3670,3670,0
20241122,131800,31733945,3670,3670,3670,3670,0
20241122,131700,31733945,3670,3670,3670,3670,0
20241122,131600,31733945,3670,3670,3670,3670,0
20241122,131500,31733945,3670,3670,3670,3670,0
20241122,131400,31733945,3670,3670,3670,3670,0
20241122,131300,31733945,3670,3670,3670,3670,0
20241122,131200,31733945,3670,3670,3670,3670,0
20241122,131100,31733945,3670,3670,3670,3670,0
20241122,131000,31733945,3670,3670,3670,3670,0
20241122,130900,31733945,3670,3670,3670,3670,0
20241122,130800,31733945,3670,3670,3670,3670,0
20241122,130700,31733945,3670,3670,3670,3670,0
20241122,130600,31733945,3670,3670,3670,3670,0
20241122,130500,31733945,3670,3670,3670,3670,27
20241122,130400,31634855,3665,3665,3665,3665,0
20241122,130300,31634855,3665,3665,3665,3665,0
20241122,130200,31634855,3665,3665,3665,3665,0
20241122,130100,31634855,3665,3665,3665,3665,0
20241122,130000,31634855,3665,3665,3665,3665,0
20241122,125900,31634855,3665,3665,3665,3665,500
20241122,125800,29802355,3665,3665,3665,3665,0
20241122,125700,29802355,3665,3670,3670,3665,134
20241122,125600,29310895,3665,3665,3665,3665,0
20241122,125500,29310895,3665,3665,3665,3665,0
20241122,125400,29310895,3665,3665,3665,3665,0
20241122,125300,29310895,3665,3665,3665,3665,0
20241122,125200,29310895,3665,3665,3665,3665,0
20241122,125100,29310895,3665,3665,3665,3665,0
20241122,125000,29310895,3665,3665,3665,3665,0
20241122,124900,29310895,3665,3665,3665,3665,0
20241122,124800,29310895,3665,3665,3665,3665,0
20241122,124700,29310895,3665,3665,3665,3665,0
20241122,124600,29310895,3665,3665,3665,3665,0
20241122,124500,29310895,3665,3665,3665,3665,0
20241122,124400,29310895,3665,3665,3665,3665,0
20241122,124300,29310895,3665,3675,3675,3660,1004
20241122,124200,25630450,3705,3705,3705,3705,0
20241122,124100,25630450,3705,3705,3705,3705,0
20241122,124000,25630450,3705,3705,3705,3705,0
20241122,123900,25630450,3705,3705,3705,3705,0
20241122,123800,25630450,3705,3705,3705,3705,1
20241122,123700,25626745,3670,3670,3670,3670,0
20241122,123600,25626745,3670,3670,3670,3670,140
20241122,123500,25112945,3675,3675,3675,3675,0
20241122,123400,25112945,3675,3675,3675,3675,155
20241122,123300,24543320,3680,3680,3680,3680,0
20241122,123200,24543320,3680,3680,3680,3680,0
20241122,123100,24543320,3680,3680,3680,3680,0
20241122,123000,24543320,3680,3680,3680,3680,0
20241122,122900,24543320,3680,3680,3680,3680,0
20241122,122800,24543320,3680,3680,3680,3680,205
20241122,122700,23788920,3680,3680,3680,3680,111
20241122,122600,23380440,3680,3680,3680,3680,0
20241122,122500,23380440,3680,3680,3680,3680,0
20241122,122400,23380440,3680,3680,3680,3680,0
20241122,122300,23380440,3680,3680,3680,3680,0
20241122,122200,23380440,3680,3680,3680,3680,0
20241122,122100,23380440,3680,3680,3680,3680,0
20241122,122000,23380440,3680,3680,3680,3680,0
20241122,121900,23380440,3680,3680,3680,3680,0
20241122,121800,23380440,3680,3680,3680,3680,0
20241122,121700,23380440,3680,3685,3685,3680,303
20241122,121600,22265335,3690,3690,3690,3690,11
20241122,121500,22224745,3690,3695,3695,3690,1038
20241122,121400,18394020,3700,3700,3700,3700,90
20241122,121300,18061020,3705,3705,3705,3705,0
20241122,121200,18061020,3705,3705,3705,3705,0
20241122,121100,18061020,3705,3705,3705,3705,0
20241122,121000,18061020,3705,3705,3705,3705,0
20241122,120900,18061020,3705,3705,3705,3705,0
20241122,120800,18061020,3705,3705,3705,3705,0
20241122,120700,18061020,3705,3705,3705,3705,0
20241122,120600,18061020,3705,3705,3705,3705,0
20241122,120500,18061020,3705,3705,3705,3705,0
20241122,120400,18061020,3705,3705,3705,3705,0
20241122,120300,18061020,3705,3705,3705,3705,0
20241122,120200,18061020,3705,3705,3705,3705,0
20241122,120100,18061020,3705,3705,3705,3705,46
20241122,120000,17890590,3700,3700,3700,3700,0
20241122,115900,17890590,3700,3700,3700,3700,0
20241122,115800,17890590,3700,3700,3700,3700,0
20241122,115700,17890590,3700,3700,3700,3700,0
20241122,115600,17890590,3700,3700,3700,3700,0
20241122,115500,17890590,3700,3700,3700,3700,0
20241122,115400,17890590,3700,3700,3700,3700,0
20241122,115300,17890590,3700,3700,3700,3700,71
20241122,115200,17627890,3705,3705,3705,3705,0
20241122,115100,17627890,3705,3705,3705,3705,0
20241122,115000,17627890,3705,3705,3705,3705,0
20241122,114900,17627890,3705,3705,3705,3705,0
20241122,114800,17627890,3705,3705,3705,3705,0
20241122,114700,17627890,3705,3705,3705,3705,0
20241122,114600,17627890,3705,3705,3705,3705,0
20241122,114500,17627890,3705,3705,3705,3705,1
20241122,114400,17624185,3700,3700,3700,3700,0
20241122,114300,17624185,3700,3700,3700,3700,6
20241122,114200,17601985,3705,3705,3705,3705,0
20241122,114100,17601985,3705,3705,3705,3705,0
20241122,114000,17601985,3705,3705,3705,3705,0
20241122,113900,17601985,3705,3705,3705,3705,0
20241122,113800,17601985,3705,3705,3705,3705,0
20241122,113700,17601985,3705,3705,3705,3705,0
20241122,113600,17601985,3705,3705,3705,3705,0
20241122,113500,17601985,3705,3705,3705,3705,1
20241122,113400,17598280,3710,3710,3710,3710,0
20241122,113300,17598280,3710,3710,3710,3710,0
20241122,113200,17598280,3710,3710,3710,3710,5
20241122,113100,17579730,3710,3710,3710,3710,0
20241122,113000,17579730,3710,3710,3710,3710,0
20241122,112900,17579730,3710,3710,3710,3710,0
20241122,112800,17579730,3710,3710,3710,3710,0
20241122,112700,17579730,3710,3710,3710,3710,0
20241122,112600,17579730,3710,3710,3710,3710,0
20241122,112500,17579730,3710,3710,3710,3710,0
20241122,112400,17579730,3710,3710,3710,3710,0
20241122,112300,17579730,3710,3710,3710,3710,0
20241122,112200,17579730,3710,3710,3710,3710,0
20241122,112100,17579730,3710,3710,3710,3710,0
20241122,112000,17579730,3710,3710,3710,3710,0
20241122,111900,17579730,3710,3710,3710,3710,0
20241122,111800,17579730,3710,3710,3710,3710,0
20241122,111700,17579730,3710,3710,3710,3710,0
20241122,111600,17579730,3710,3710,3710,3710,0
20241122,111500,17579730,3710,3710,3710,3710,0
20241122,111400,17579730,3710,3710,3710,3710,0
20241122,111300,17579730,3710,3710,3710,3710,0
20241122,111200,17579730,3710,3710,3710,3710,54
20241122,111100,17379390,3700,3700,3700,3700,17
20241122,111000,17316490,3710,3690,3710,3690,654
20241122,110900,14903180,3695,3695,3695,3695,0
20241122,110800,14903180,3695,3700,3700,3695,71
20241122,110700,14640495,3710,3710,3710,3710,0
20241122,110600,14640495,3710,3710,3710,3710,0
20241122,110500,14640495,3710,3710,3710,3710,0
20241122,110400,14640495,3710,3710,3710,3710,0
20241122,110300,14640495,3710,3710,3710,3710,0
20241122,110200,14640495,3710,3700,3710,3700,2
20241122,110100,14633085,3705,3705,3705,3705,7
20241122,110000,14607150,3700,3700,3700,3700,0
20241122,105900,14607150,3700,3700,3700,3700,0
20241122,105800,14607150,3700,3700,3700,3700,0
20241122,105700,14607150,3700,3700,3700,3700,0
20241122,105600,14607150,3700,3700,3700,3700,0
20241122,105500,14607150,3700,3700,3700,3700,34
20241122,105400,14481350,3700,3700,3700,3700,126
20241122,105300,14015150,3700,3700,3700,3700,0
20241122,105200,14015150,3700,3700,3700,3700,270
20241122,105100,13016150,3710,3710,3710,3710,0
20241122,105000,13016150,3710,3710,3710,3710,0
20241122,104900,13016150,3710,3710,3710,3710,1
20241122,104800,13012440,3700,3700,3700,3700,0
20241122,104700,13012440,3700,3700,3700,3700,0
20241122,104600,13012440,3700,3700,3700,3700,0
20241122,104500,13012440,3700,3700,3700,3700,0
20241122,104400,13012440,3700,3710,3710,3700,77
20241122,104300,12727085,3710,3710,3710,3710,0
20241122,104200,12727085,3710,3710,3710,3710,0
20241122,104100,12727085,3710,3710,3710,3710,0
20241122,104000,12727085,3710,3710,3710,3710,0
20241122,103900,12727085,3710,3710,3710,3710,0
20241122,103800,12727085,3710,3710,3710,3710,0
20241122,103700,12727085,3710,3710,3710,3710,0
20241122,103600,12727085,3710,3710,3710,3710,0
20241122,103500,12727085,3710,3710,3710,3710,0
20241122,103400,12727085,3710,3710,3710,3710,100
20241122,103300,12356085,3710,3710,3710,3710,0
20241122,103200,12356085,3710,3710,3710,3710,0
20241122,103100,12356085,3710,3710,3710,3710,0
20241122,103000,12356085,3710,3710,3710,3710,0
20241122,102900,12356085,3710,3710,3710,3710,0
20241122,102800,12356085,3710,3710,3710,3710,0
20241122,102700,12356085,3710,3710,3710,3710,0
20241122,102600,12356085,3710,3710,3710,3710,0
20241122,102500,12356085,3710,3710,3710,3710,0
20241122,102400,12356085,3710,3710,3710,3710,0
20241122,102300,12356085,3710,3710,3710,3710,0
20241122,102200,12356085,3710,3710,3710,3710,0
20241122,102100,12356085,3710,3710,3710,3710,0
20241122,102000,12356085,3710,3710,3710,3710,0
20241122,101900,12356085,3710,3710,3710,3710,84
20241122,101800,12044445,3710,3700,3710,3700,356
20241122,101700,10726245,3700,3700,3700,3700,0
20241122,101600,10726245,3700,3700,3700,3700,0
20241122,101500,10726245,3700,3700,3700,3700,0
20241122,101400,10726245,3700,3700,3700,3700,0
20241122,101300,10726245,3700,3700,3700,3700,0
20241122,101200,10726245,3700,3700,3700,3700,0
20241122,101100,10726245,3700,3700,3700,3700,0
20241122,101000,10726245,3700,3700,3700,3700,0
20241122,100900,10726245,3700,3700,3700,3700,60
20241122,100800,10504245,3700,3700,3700,3700,0
20241122,100700,10504245,3700,3700,3700,3700,0
20241122,100600,10504245,3700,3700,3700,3700,0
20241122,100500,10504245,3700,3700,3700,3700,367
20241122,100400,9146345,3705,3705,3705,3700,379
20241122,100300,7743615,3710,3710,3710,3705,292
20241122,100200,6660995,3705,3705,3705,3705,96
20241122,100100,6305315,3700,3700,3700,3700,328
20241122,100000,5091715,3700,3700,3700,3700,810
20241122,095900,2094715,3695,3695,3695,3695,6
20241122,095800,2072545,3690,3690,3690,3690,0
20241122,095700,2072545,3690,3690,3690,3690,0
20241122,095600,2072545,3690,3690,3690,3690,0
20241122,095500,2072545,3690,3690,3690,3690,104
20241122,095400,1688785,3700,3700,3700,3700,1
20241122,095300,1685085,3695,3695,3695,3695,0
20241122,095200,1685085,3695,3695,3695,3695,0
20241122,095100,1685085,3695,3695,3695,3695,0
20241122,095000,1685085,3695,3695,3695,3695,0
20241122,094900,1685085,3695,3695,3695,3695,93
20241122,094800,1341450,3695,3695,3695,3695,0
20241122,094700,1341450,3695,3700,3700,3695,134
20241122,094600,845720,3690,3690,3690,3690,0
20241122,094500,845720,3690,3690,3690,3690,26
20241122,094400,749780,3690,3690,3690,3690,1
20241122,094300,746090,3690,3690,3690,3690,0
20241122,094200,746090,3690,3690,3690,3690,0
20241122,094100,746090,3690,3690,3690,3690,0
20241122,094000,746090,3690,3690,3690,3690,0
20241122,093900,746090,3690,3690,3690,3690,0
20241122,093800,746090,3690,3690,3690,3690,0
20241122,093700,746090,3690,3690,3690,3690,0
20241122,093600,746090,3690,3690,3690,3690,0
20241122,093500,746090,3690,3690,3690,3690,0
20241122,093400,746090,3690,3690,3690,3690,142
20241122,093300,222110,3700,3700,3700,3700,0
20241122,093200,222110,3700,3700,3700,3690,56
20241122,093100,14960,3710,3710,3710,3710,0
20241122,093000,14960,3710,3710,3710,3710,0
20241122,092900,14960,3710,3710,3710,3710,0
20241122,092800,14960,3710,3710,3710,3710,0
20241122,092700,14960,3710,3710,3710,3710,0
20241122,092600,14960,3710,3710,3710,3710,0
20241122,092500,14960,3710,3710,3710,3710,0
20241122,092400,14960,3710,3710,3710,3710,0
20241122,092300,14960,3710,3710,3710,3710,0
20241122,092200,14960,3710,3710,3710,3710,0
20241122,092100,14960,3710,3710,3710,3710,0
20241122,092000,14960,3710,3710,3710,3710,0
20241122,091900,14960,3710,3710,3710,3710,0
20241122,091800,14960,3710,3710,3710,3710,0
20241122,091700,14960,3710,3710,3710,3710,0
20241122,091600,14960,3710,3710,3710,3710,0
20241122,091500,14960,3710,3710,3710,3710,0
20241122,091400,14960,3710,3710,3710,3710,0
20241122,091300,14960,3710,3710,3710,3710,0
20241122,091200,14960,3710,3710,3710,3710,0
20241122,091100,14960,3710,3710,3710,3710,0
20241122,091000,14960,3710,3710,3710,3710,0
20241122,090900,14960,3710,3710,3710,3710,0
20241122,090800,14960,3710,3710,3710,3710,0
20241122,090700,14960,3710,3710,3710,3710,0
20241122,090600,14960,3710,3710,3710,3710,0
20241122,090500,14960,3710,3710,3710,3710,1
20241122,090400,11250,3750,3750,3750,3750,0
20241122,090300,11250,3750,3750,3750,3750,0
20241122,090200,11250,3750,3750,3750,3750,0
20241122,090100,11250,3750,3750,3750,3750,0
20241122,090000,11250,3750,3750,3750,3750,3