KissMeData/004840/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,184300,70858360,4395,4395,4395,4395,141
20241122,184200,70858360,4395,4395,4395,4395,0
20241122,184100,70858360,4395,4395,4395,4395,0
20241122,184000,70858360,4395,4395,4395,4395,0
20241122,183900,70858360,4395,4395,4395,4395,0
20241122,183800,70858360,4395,4395,4395,4395,0
20241122,183700,70858360,4395,4395,4395,4395,0
20241122,183600,70858360,4395,4395,4395,4395,0
20241122,183500,70858360,4395,4395,4395,4395,0
20241122,183400,70858360,4395,4395,4395,4395,0
20241122,183300,70858360,4395,4395,4395,4395,0
20241122,183200,70858360,4395,4395,4395,4395,0
20241122,183100,70858360,4395,4395,4395,4395,0
20241122,183000,70858360,4395,4395,4395,4395,0
20241122,182900,70858360,4395,4395,4395,4395,0
20241122,182800,70858360,4395,4395,4395,4395,0
20241122,182700,70858360,4395,4395,4395,4395,0
20241122,182600,70858360,4395,4395,4395,4395,0
20241122,182500,70858360,4395,4395,4395,4395,0
20241122,182400,70858360,4395,4395,4395,4395,0
20241122,182300,70858360,4395,4395,4395,4395,0
20241122,182200,70858360,4395,4395,4395,4395,0
20241122,182100,70858360,4395,4395,4395,4395,0
20241122,182000,70858360,4395,4395,4395,4395,0
20241122,181900,70858360,4395,4395,4395,4395,0
20241122,181800,70858360,4395,4395,4395,4395,0
20241122,181700,70858360,4395,4395,4395,4395,0
20241122,181600,70858360,4395,4395,4395,4395,0
20241122,181500,70858360,4395,4395,4395,4395,0
20241122,181400,70858360,4395,4395,4395,4395,0
20241122,181300,70858360,4395,4395,4395,4395,141
20241122,181200,70858360,4395,4395,4395,4395,0
20241122,181100,70858360,4395,4395,4395,4395,0
20241122,181000,70858360,4395,4395,4395,4395,0
20241122,180900,70858360,4395,4395,4395,4395,0
20241122,180800,70858360,4395,4395,4395,4395,0
20241122,180700,70858360,4395,4395,4395,4395,0
20241122,180600,70858360,4395,4395,4395,4395,0
20241122,180500,70858360,4395,4395,4395,4395,0
20241122,180400,70858360,4395,4395,4395,4395,0
20241122,180300,70858360,4395,4395,4395,4395,0
20241122,180200,70858360,4395,4395,4395,4395,0
20241122,180100,70858360,4395,4395,4395,4395,0
20241122,180000,70858360,4395,4395,4395,4395,0
20241122,175900,70858360,4395,4395,4395,4395,0
20241122,175800,70858360,4395,4395,4395,4395,0
20241122,175700,70858360,4395,4395,4395,4395,0
20241122,175600,70858360,4395,4395,4395,4395,0
20241122,175500,70858360,4395,4395,4395,4395,0
20241122,175400,70858360,4395,4395,4395,4395,0
20241122,175300,70858360,4395,4395,4395,4395,0
20241122,175200,70858360,4395,4395,4395,4395,0
20241122,175100,70858360,4395,4395,4395,4395,0
20241122,175000,70858360,4395,4395,4395,4395,0
20241122,174900,70858360,4395,4395,4395,4395,0
20241122,174800,70858360,4395,4395,4395,4395,0
20241122,174700,70858360,4395,4395,4395,4395,0
20241122,174600,70858360,4395,4395,4395,4395,0
20241122,174500,70858360,4395,4395,4395,4395,0
20241122,174400,70858360,4395,4395,4395,4395,0
20241122,174300,70858360,4395,4395,4395,4395,141
20241122,174200,70858360,4395,4395,4395,4395,0
20241122,174100,70858360,4395,4395,4395,4395,0
20241122,174000,70858360,4395,4395,4395,4395,0
20241122,173900,70858360,4395,4395,4395,4395,0
20241122,173800,70858360,4395,4395,4395,4395,0
20241122,173700,70858360,4395,4395,4395,4395,0
20241122,173600,70858360,4395,4395,4395,4395,0
20241122,173500,70858360,4395,4395,4395,4395,0
20241122,173400,70858360,4395,4395,4395,4395,0
20241122,173300,70858360,4395,4395,4395,4395,0
20241122,173200,70858360,4395,4395,4395,4395,0
20241122,173100,70858360,4395,4395,4395,4395,0
20241122,173000,70858360,4395,4395,4395,4395,0
20241122,172900,70858360,4395,4395,4395,4395,0
20241122,172800,70858360,4395,4395,4395,4395,0
20241122,172700,70858360,4395,4395,4395,4395,0
20241122,172600,70858360,4395,4395,4395,4395,0
20241122,172500,70858360,4395,4395,4395,4395,0
20241122,172400,70858360,4395,4395,4395,4395,0
20241122,172300,70858360,4395,4395,4395,4395,0
20241122,172200,70858360,4395,4395,4395,4395,0
20241122,172100,70858360,4395,4395,4395,4395,0
20241122,172000,70858360,4395,4395,4395,4395,0
20241122,171900,70858360,4395,4395,4395,4395,0
20241122,171800,70858360,4395,4395,4395,4395,0
20241122,171700,70858360,4395,4395,4395,4395,0
20241122,171600,70858360,4395,4395,4395,4395,0
20241122,171500,70858360,4395,4395,4395,4395,0
20241122,171400,70858360,4395,4395,4395,4395,0
20241122,171300,70858360,4395,4395,4395,4395,141
20241122,171200,70858360,4395,4395,4395,4395,0
20241122,171100,70858360,4395,4395,4395,4395,0
20241122,171000,70858360,4395,4395,4395,4395,0
20241122,170900,70858360,4395,4395,4395,4395,0
20241122,170800,70858360,4395,4395,4395,4395,0
20241122,170700,70858360,4395,4395,4395,4395,0
20241122,170600,70858360,4395,4395,4395,4395,0
20241122,170500,70858360,4395,4395,4395,4395,0
20241122,170400,70858360,4395,4395,4395,4395,0
20241122,170300,70858360,4395,4395,4395,4395,0
20241122,170200,70858360,4395,4395,4395,4395,0
20241122,170100,70858360,4395,4395,4395,4395,0
20241122,170000,70858360,4395,4395,4395,4395,0
20241122,165900,70858360,4395,4395,4395,4395,0
20241122,165800,70858360,4395,4395,4395,4395,0
20241122,165700,70858360,4395,4395,4395,4395,0
20241122,165600,70858360,4395,4395,4395,4395,0
20241122,165500,70858360,4395,4395,4395,4395,0
20241122,165400,70858360,4395,4395,4395,4395,0
20241122,165300,70858360,4395,4395,4395,4395,0
20241122,165200,70858360,4395,4395,4395,4395,0
20241122,165100,70858360,4395,4395,4395,4395,0
20241122,165000,70858360,4395,4395,4395,4395,0
20241122,164900,70858360,4395,4395,4395,4395,0
20241122,164800,70858360,4395,4395,4395,4395,0
20241122,164700,70858360,4395,4395,4395,4395,0
20241122,164600,70858360,4395,4395,4395,4395,0
20241122,164500,70858360,4395,4395,4395,4395,0
20241122,164400,70858360,4395,4395,4395,4395,0
20241122,164300,70858360,4395,4395,4395,4395,141
20241122,164200,70858360,4395,4395,4395,4395,0
20241122,164100,70858360,4395,4395,4395,4395,0
20241122,164000,70858360,4395,4395,4395,4395,0
20241122,163900,70858360,4395,4395,4395,4395,0
20241122,163800,70858360,4395,4395,4395,4395,0
20241122,163700,70858360,4395,4395,4395,4395,0
20241122,163600,70858360,4395,4395,4395,4395,0
20241122,163500,70858360,4395,4395,4395,4395,0
20241122,163400,70858360,4395,4395,4395,4395,0
20241122,163300,70858360,4395,4395,4395,4395,0
20241122,163200,70858360,4395,4395,4395,4395,0
20241122,163100,70858360,4395,4395,4395,4395,0
20241122,163000,70858360,4395,4395,4395,4395,0
20241122,162900,70858360,4395,4395,4395,4395,0
20241122,162800,70858360,4395,4395,4395,4395,0
20241122,162700,70858360,4395,4395,4395,4395,0
20241122,162600,70858360,4395,4395,4395,4395,0
20241122,162500,70858360,4395,4395,4395,4395,0
20241122,162400,70858360,4395,4395,4395,4395,0
20241122,162300,70858360,4395,4395,4395,4395,0
20241122,162200,70858360,4395,4395,4395,4395,0
20241122,162100,70858360,4395,4395,4395,4395,0
20241122,162000,70858360,4395,4395,4395,4395,0
20241122,161900,70858360,4395,4395,4395,4395,0
20241122,161800,70858360,4395,4395,4395,4395,0
20241122,161700,70858360,4395,4395,4395,4395,0
20241122,161600,70858360,4395,4395,4395,4395,0
20241122,161500,70858360,4395,4395,4395,4395,0
20241122,161400,70858360,4395,4395,4395,4395,0
20241122,161300,70858360,4395,4395,4395,4395,141
20241122,161200,70858360,4395,4395,4395,4395,0
20241122,161100,70858360,4395,4395,4395,4395,0
20241122,161000,70858360,4395,4395,4395,4395,0
20241122,160900,70858360,4395,4395,4395,4395,0
20241122,160800,70858360,4395,4395,4395,4395,0
20241122,160700,70858360,4395,4395,4395,4395,0
20241122,160600,70858360,4395,4395,4395,4395,0
20241122,160500,70858360,4395,4395,4395,4395,0
20241122,160400,70858360,4395,4395,4395,4395,0
20241122,160300,70858360,4395,4395,4395,4395,0
20241122,160200,70858360,4395,4395,4395,4395,0
20241122,160100,70858360,4395,4395,4395,4395,0
20241122,160000,70858360,4395,4395,4395,4395,0
20241122,155900,70858360,4395,4395,4395,4395,0
20241122,155800,70858360,4395,4395,4395,4395,0
20241122,155700,70858360,4395,4395,4395,4395,0
20241122,155600,70858360,4395,4395,4395,4395,0
20241122,155500,70858360,4395,4395,4395,4395,0
20241122,155400,70858360,4395,4395,4395,4395,0
20241122,155300,70858360,4395,4395,4395,4395,0
20241122,155200,70858360,4395,4395,4395,4395,0
20241122,155100,70858360,4395,4395,4395,4395,0
20241122,155000,70858360,4395,4395,4395,4395,0
20241122,154900,70858360,4395,4395,4395,4395,0
20241122,154800,70858360,4395,4395,4395,4395,0
20241122,154700,70858360,4395,4395,4395,4395,0
20241122,154600,70858360,4395,4395,4395,4395,0
20241122,154500,70858360,4395,4395,4395,4395,0
20241122,154400,70858360,4395,4395,4395,4395,0
20241122,154300,70858360,4395,4395,4395,4395,141
20241122,154200,70858360,4395,4395,4395,4395,0
20241122,154100,70858360,4395,4395,4395,4395,0
20241122,154000,70858360,4395,4395,4395,4395,0
20241122,153900,70858360,4395,4395,4395,4395,0
20241122,153800,70858360,4395,4395,4395,4395,0
20241122,153700,70858360,4395,4395,4395,4395,0
20241122,153600,70858360,4395,4395,4395,4395,0
20241122,153500,70858360,4395,4395,4395,4395,0
20241122,153400,70858360,4395,4395,4395,4395,0
20241122,153300,70858360,4395,4395,4395,4395,0
20241122,153200,70858360,4395,4395,4395,4395,0
20241122,153100,70858360,4395,4395,4395,4395,0
20241122,153000,70858360,4395,4395,4395,4395,141
20241122,152900,70238665,4385,4385,4385,4385,0
20241122,152800,70238665,4385,4385,4385,4385,0
20241122,152700,70238665,4385,4385,4385,4385,0
20241122,152600,70238665,4385,4385,4385,4385,0
20241122,152500,70238665,4385,4385,4385,4385,0
20241122,152400,70238665,4385,4385,4385,4385,0
20241122,152300,70238665,4385,4385,4385,4385,0
20241122,152200,70238665,4385,4385,4385,4385,0
20241122,152100,70238665,4385,4385,4385,4385,0
20241122,152000,70238665,4385,4385,4385,4385,0
20241122,151900,70238665,4385,4385,4385,4385,0
20241122,151800,70238665,4385,4385,4385,4385,10
20241122,151700,70194815,4400,4400,4400,4400,0
20241122,151600,70194815,4400,4400,4400,4400,0
20241122,151500,70194815,4400,4400,4400,4400,2
20241122,151400,70186015,4390,4390,4390,4390,0
20241122,151300,70186015,4390,4390,4390,4390,0
20241122,151200,70186015,4390,4390,4390,4390,2
20241122,151100,70177235,4405,4390,4405,4390,13
20241122,151000,70120135,4395,4400,4400,4395,1596
20241122,150900,63098495,4410,4410,4410,4410,0
20241122,150800,63098495,4410,4410,4410,4410,0
20241122,150700,63098495,4410,4410,4410,4410,0
20241122,150600,63098495,4410,4410,4410,4410,150
20241122,150500,62436995,4410,4410,4410,4410,2
20241122,150400,62428175,4405,4405,4405,4405,13
20241122,150300,62370910,4400,4400,4400,4400,328
20241122,150200,60927710,4410,4410,4410,4410,0
20241122,150100,60927710,4410,4410,4410,4410,0
20241122,150000,60927710,4410,4410,4410,4410,0
20241122,145900,60927710,4410,4410,4410,4410,0
20241122,145800,60927710,4410,4410,4410,4410,0
20241122,145700,60927710,4410,4410,4410,4410,0
20241122,145600,60927710,4410,4410,4410,4410,0
20241122,145500,60927710,4410,4410,4410,4410,0
20241122,145400,60927710,4410,4410,4410,4410,0
20241122,145300,60927710,4410,4410,4410,4410,0
20241122,145200,60927710,4410,4410,4410,4410,0
20241122,145100,60927710,4410,4410,4410,4410,0
20241122,145000,60927710,4410,4410,4410,4410,0
20241122,144900,60927710,4410,4410,4410,4410,0
20241122,144800,60927710,4410,4410,4410,4410,0
20241122,144700,60927710,4410,4410,4410,4410,0
20241122,144600,60927710,4410,4410,4410,4410,0
20241122,144500,60927710,4410,4410,4410,4410,0
20241122,144400,60927710,4410,4410,4410,4410,0
20241122,144300,60927710,4410,4410,4410,4410,0
20241122,144200,60927710,4410,4410,4410,4410,0
20241122,144100,60927710,4410,4410,4410,4410,0
20241122,144000,60927710,4410,4410,4410,4410,0
20241122,143900,60927710,4410,4410,4410,4410,0
20241122,143800,60927710,4410,4410,4410,4410,3
20241122,143700,60914480,4410,4410,4410,4410,0
20241122,143600,60914480,4410,4410,4410,4410,0
20241122,143500,60914480,4410,4410,4410,4410,0
20241122,143400,60914480,4410,4410,4410,4410,0
20241122,143300,60914480,4410,4410,4410,4410,220
20241122,143200,59944280,4410,4410,4410,4410,0
20241122,143100,59944280,4410,4410,4410,4410,20
20241122,143000,59856080,4410,4410,4410,4410,0
20241122,142900,59856080,4410,4410,4410,4410,0
20241122,142800,59856080,4410,4410,4410,4410,12
20241122,142700,59803160,4410,4410,4410,4410,0
20241122,142600,59803160,4410,4410,4410,4410,0
20241122,142500,59803160,4410,4405,4410,4405,3
20241122,142400,59789940,4400,4400,4400,4400,0
20241122,142300,59789940,4400,4400,4400,4400,250
20241122,142200,58689940,4405,4405,4405,4405,33
20241122,142100,58544575,4405,4405,4405,4405,2
20241122,142000,58535765,4400,4400,4400,4400,46
20241122,141900,58333365,4400,4400,4400,4400,10
20241122,141800,58289365,4400,4400,4400,4400,200
20241122,141700,57409365,4405,4405,4405,4405,163
20241122,141600,56691350,4405,4405,4405,4405,58
20241122,141500,56435860,4415,4415,4415,4415,2
20241122,141400,56427030,4405,4405,4405,4405,0
20241122,141300,56427030,4405,4410,4410,4405,859
20241122,141200,52640910,4415,4415,4415,4415,2
20241122,141100,52632080,4410,4410,4410,4410,0
20241122,141000,52632080,4410,4410,4410,4410,0
20241122,140900,52632080,4410,4410,4410,4410,0
20241122,140800,52632080,4410,4410,4410,4410,0
20241122,140700,52632080,4410,4410,4410,4410,368
20241122,140600,51009200,4430,4420,4430,4420,2
20241122,140500,51000350,4410,4410,4410,4410,0
20241122,140400,51000350,4410,4410,4410,4410,70
20241122,140300,50691650,4410,4410,4410,4410,0
20241122,140200,50691650,4410,4410,4410,4410,0
20241122,140100,50691650,4410,4410,4410,4410,0
20241122,140000,50691650,4410,4410,4410,4410,0
20241122,135900,50691650,4410,4410,4410,4410,3
20241122,135800,50678420,4430,4420,4430,4420,2
20241122,135700,50669570,4410,4415,4415,4410,1081
20241122,135600,45897630,4415,4415,4415,4415,0
20241122,135500,45897630,4415,4415,4415,4415,0
20241122,135400,45897630,4415,4415,4415,4415,0
20241122,135300,45897630,4415,4420,4420,4415,52
20241122,135200,45667890,4420,4420,4420,4420,0
20241122,135100,45667890,4420,4420,4420,4420,3
20241122,135000,45654630,4440,4440,4440,4440,0
20241122,134900,45654630,4440,4440,4440,4440,0
20241122,134800,45654630,4440,4440,4440,4440,0
20241122,134700,45654630,4440,4440,4440,4440,0
20241122,134600,45654630,4440,4440,4440,4440,0
20241122,134500,45654630,4440,4430,4440,4430,2
20241122,134400,45645760,4425,4425,4425,4425,0
20241122,134300,45645760,4425,4425,4425,4425,10
20241122,134200,45601510,4460,4435,4460,4435,2
20241122,134100,45592615,4420,4420,4420,4420,0
20241122,134000,45592615,4420,4420,4420,4420,0
20241122,133900,45592615,4420,4430,4430,4420,3515
20241122,133800,30036625,4430,4440,4440,4430,212
20241122,133700,29097455,4440,4440,4450,4440,4
20241122,133600,29079675,4440,4440,4440,4440,5
20241122,133500,29057475,4440,4440,4440,4440,36
20241122,133400,28897635,4440,4440,4440,4440,0
20241122,133300,28897635,4440,4440,4440,4440,0
20241122,133200,28897635,4440,4440,4440,4440,0
20241122,133100,28897635,4440,4440,4440,4440,0
20241122,133000,28897635,4440,4440,4440,4440,0
20241122,132900,28897635,4440,4440,4440,4440,0
20241122,132800,28897635,4440,4440,4440,4440,1
20241122,132700,28893195,4430,4430,4430,4430,0
20241122,132600,28893195,4430,4430,4430,4430,150
20241122,132500,28228695,4430,4430,4430,4430,7
20241122,132400,28197685,4440,4440,4440,4440,0
20241122,132300,28197685,4440,4440,4440,4440,0
20241122,132200,28197685,4440,4440,4440,4440,0
20241122,132100,28197685,4440,4440,4440,4440,0
20241122,132000,28197685,4440,4440,4440,4440,1
20241122,131900,28193245,4430,4430,4430,4430,0
20241122,131800,28193245,4430,4430,4430,4430,50
20241122,131700,27971745,4430,4430,4430,4430,50
20241122,131600,27750245,4430,4430,4430,4430,0
20241122,131500,27750245,4430,4430,4430,4430,0
20241122,131400,27750245,4430,4430,4430,4430,0
20241122,131300,27750245,4430,4430,4430,4430,0
20241122,131200,27750245,4430,4430,4430,4430,0
20241122,131100,27750245,4430,4430,4430,4430,0
20241122,131000,27750245,4430,4430,4430,4430,0
20241122,130900,27750245,4430,4430,4430,4430,0
20241122,130800,27750245,4430,4430,4430,4430,0
20241122,130700,27750245,4430,4430,4430,4430,0
20241122,130600,27750245,4430,4430,4430,4430,327
20241122,130500,26301635,4435,4435,4435,4435,48
20241122,130400,26088755,4440,4440,4440,4440,0
20241122,130300,26088755,4440,4440,4440,4440,0
20241122,130200,26088755,4440,4440,4440,4440,0
20241122,130100,26088755,4440,4440,4440,4440,0
20241122,130000,26088755,4440,4440,4440,4440,0
20241122,125900,26088755,4440,4440,4440,4440,0
20241122,125800,26088755,4440,4440,4440,4440,0
20241122,125700,26088755,4440,4440,4440,4440,0
20241122,125600,26088755,4440,4440,4440,4440,0
20241122,125500,26088755,4440,4440,4440,4440,0
20241122,125400,26088755,4440,4440,4440,4440,0
20241122,125300,26088755,4440,4440,4440,4440,0
20241122,125200,26088755,4440,4440,4440,4440,0
20241122,125100,26088755,4440,4440,4440,4440,0
20241122,125000,26088755,4440,4440,4440,4440,0
20241122,124900,26088755,4440,4440,4440,4440,0
20241122,124800,26088755,4440,4440,4440,4440,0
20241122,124700,26088755,4440,4440,4440,4440,0
20241122,124600,26088755,4440,4440,4440,4440,0
20241122,124500,26088755,4440,4440,4440,4440,0
20241122,124400,26088755,4440,4440,4440,4440,0
20241122,124300,26088755,4440,4440,4440,4440,0
20241122,124200,26088755,4440,4440,4440,4440,11
20241122,124100,26039915,4440,4440,4440,4440,0
20241122,124000,26039915,4440,4440,4440,4440,0
20241122,123900,26039915,4440,4440,4440,4440,0
20241122,123800,26039915,4440,4440,4440,4440,0
20241122,123700,26039915,4440,4440,4440,4440,0
20241122,123600,26039915,4440,4440,4440,4440,0
20241122,123500,26039915,4440,4440,4440,4440,0
20241122,123400,26039915,4440,4440,4440,4440,0
20241122,123300,26039915,4440,4440,4440,4440,0
20241122,123200,26039915,4440,4440,4440,4440,0
20241122,123100,26039915,4440,4440,4440,4440,0
20241122,123000,26039915,4440,4440,4440,4440,0
20241122,122900,26039915,4440,4440,4440,4440,0
20241122,122800,26039915,4440,4440,4440,4440,0
20241122,122700,26039915,4440,4440,4440,4440,40
20241122,122600,25862315,4440,4440,4440,4440,0
20241122,122500,25862315,4440,4440,4440,4440,0
20241122,122400,25862315,4440,4450,4450,4440,10
20241122,122300,25817885,4445,4440,4445,4440,41
20241122,122200,25635645,4430,4430,4430,4430,0
20241122,122100,25635645,4430,4430,4430,4430,0
20241122,122000,25635645,4430,4430,4430,4430,0
20241122,121900,25635645,4430,4430,4430,4430,0
20241122,121800,25635645,4430,4430,4430,4430,16
20241122,121700,25564765,4430,4430,4430,4430,0
20241122,121600,25564765,4430,4430,4430,4430,0
20241122,121500,25564765,4430,4430,4430,4430,0
20241122,121400,25564765,4430,4430,4430,4430,0
20241122,121300,25564765,4430,4430,4430,4430,0
20241122,121200,25564765,4430,4430,4430,4430,0
20241122,121100,25564765,4430,4430,4430,4430,0
20241122,121000,25564765,4430,4430,4430,4430,0
20241122,120900,25564765,4430,4430,4430,4430,20
20241122,120800,25476165,4430,4430,4430,4430,0
20241122,120700,25476165,4430,4435,4435,4430,150
20241122,120600,24811235,4435,4435,4435,4435,0
20241122,120500,24811235,4435,4435,4435,4435,0
20241122,120400,24811235,4435,4435,4435,4435,0
20241122,120300,24811235,4435,4435,4435,4435,14
20241122,120200,24749145,4435,4435,4435,4435,506
20241122,120100,22505035,4445,4445,4445,4445,46
20241122,120000,22300565,4440,4440,4440,4440,18
20241122,115900,22220645,4440,4440,4440,4440,0
20241122,115800,22220645,4440,4440,4440,4440,0
20241122,115700,22220645,4440,4440,4440,4440,62
20241122,115600,21945365,4455,4455,4455,4455,0
20241122,115500,21945365,4455,4455,4455,4455,0
20241122,115400,21945365,4455,4455,4455,4455,0
20241122,115300,21945365,4455,4455,4455,4455,0
20241122,115200,21945365,4455,4455,4455,4455,0
20241122,115100,21945365,4455,4450,4455,4450,2
20241122,115000,21936460,4440,4440,4440,4440,0
20241122,114900,21936460,4440,4440,4445,4440,127
20241122,114800,21372530,4440,4440,4440,4440,0
20241122,114700,21372530,4440,4440,4440,4440,0
20241122,114600,21372530,4440,4440,4440,4440,0
20241122,114500,21372530,4440,4440,4440,4440,1
20241122,114400,21368090,4440,4440,4440,4440,0
20241122,114300,21368090,4440,4440,4440,4440,0
20241122,114200,21368090,4440,4440,4440,4440,0
20241122,114100,21368090,4440,4440,4440,4440,0
20241122,114000,21368090,4440,4440,4440,4435,133
20241122,113900,20778020,4440,4440,4440,4440,0
20241122,113800,20778020,4440,4440,4440,4440,0
20241122,113700,20778020,4440,4440,4440,4440,0
20241122,113600,20778020,4440,4440,4440,4440,0
20241122,113500,20778020,4440,4440,4440,4440,0
20241122,113400,20778020,4440,4440,4440,4440,0
20241122,113300,20778020,4440,4440,4440,4440,0
20241122,113200,20778020,4440,4440,4440,4440,1
20241122,113100,20773580,4440,4440,4440,4440,0
20241122,113000,20773580,4440,4440,4440,4440,0
20241122,112900,20773580,4440,4440,4440,4440,0
20241122,112800,20773580,4440,4440,4440,4440,0
20241122,112700,20773580,4440,4440,4440,4440,0
20241122,112600,20773580,4440,4440,4440,4440,0
20241122,112500,20773580,4440,4440,4440,4440,0
20241122,112400,20773580,4440,4440,4440,4440,0
20241122,112300,20773580,4440,4440,4440,4440,0
20241122,112200,20773580,4440,4440,4440,4440,0
20241122,112100,20773580,4440,4440,4440,4440,4
20241122,112000,20755820,4430,4430,4430,4430,0
20241122,111900,20755820,4430,4430,4430,4430,0
20241122,111800,20755820,4430,4430,4430,4430,0
20241122,111700,20755820,4430,4430,4430,4430,0
20241122,111600,20755820,4430,4430,4430,4430,0
20241122,111500,20755820,4430,4430,4430,4430,2
20241122,111400,20746960,4430,4430,4430,4430,2
20241122,111300,20738100,4430,4430,4430,4430,2
20241122,111200,20729240,4430,4430,4430,4430,1
20241122,111100,20724810,4430,4430,4430,4430,4
20241122,111000,20707090,4430,4430,4430,4430,3
20241122,110900,20693800,4420,4420,4420,4420,0
20241122,110800,20693800,4420,4420,4420,4420,0
20241122,110700,20693800,4420,4420,4420,4420,0
20241122,110600,20693800,4420,4420,4420,4420,0
20241122,110500,20693800,4420,4430,4430,4420,8
20241122,110400,20658380,4430,4430,4430,4430,8
20241122,110300,20622940,4430,4430,4430,4430,6
20241122,110200,20596360,4430,4430,4430,4430,6
20241122,110100,20569780,4430,4430,4450,4430,25
20241122,110000,20458670,4430,4430,4430,4430,6
20241122,105900,20432090,4430,4430,4430,4430,6
20241122,105800,20405510,4420,4420,4420,4420,192
20241122,105700,19556870,4420,4420,4420,4420,0
20241122,105600,19556870,4420,4420,4420,4420,0
20241122,105500,19556870,4420,4440,4440,4420,468
20241122,105400,17486215,4430,4430,4430,4430,0
20241122,105300,17486215,4430,4430,4430,4430,20
20241122,105200,17397615,4440,4440,4440,4440,0
20241122,105100,17397615,4440,4440,4440,4440,0
20241122,105000,17397615,4440,4440,4440,4440,0
20241122,104900,17397615,4440,4440,4440,4440,0
20241122,104800,17397615,4440,4440,4440,4440,0
20241122,104700,17397615,4440,4440,4440,4440,0
20241122,104600,17397615,4440,4440,4440,4440,0
20241122,104500,17397615,4440,4440,4450,4440,61
20241122,104400,17126385,4430,4430,4430,4430,0
20241122,104300,17126385,4430,4430,4430,4430,0
20241122,104200,17126385,4430,4430,4430,4430,0
20241122,104100,17126385,4430,4430,4430,4430,50
20241122,104000,16904885,4430,4430,4430,4430,0
20241122,103900,16904885,4430,4430,4430,4430,0
20241122,103800,16904885,4430,4430,4430,4430,0
20241122,103700,16904885,4430,4430,4430,4430,0
20241122,103600,16904885,4430,4430,4430,4430,0
20241122,103500,16904885,4430,4430,4430,4430,0
20241122,103400,16904885,4430,4430,4430,4430,0
20241122,103300,16904885,4430,4430,4430,4430,0
20241122,103200,16904885,4430,4430,4430,4430,0
20241122,103100,16904885,4430,4430,4430,4430,150
20241122,103000,16240385,4440,4440,4440,4440,0
20241122,102900,16240385,4440,4440,4440,4440,0
20241122,102800,16240385,4440,4440,4440,4440,0
20241122,102700,16240385,4440,4440,4440,4440,0
20241122,102600,16240385,4440,4440,4440,4440,0
20241122,102500,16240385,4440,4440,4440,4440,0
20241122,102400,16240385,4440,4440,4440,4440,30
20241122,102300,16107185,4430,4430,4430,4430,0
20241122,102200,16107185,4430,4430,4430,4430,0
20241122,102100,16107185,4430,4430,4430,4430,0
20241122,102000,16107185,4430,4430,4430,4430,16
20241122,101900,16036305,4430,4430,4430,4425,172
20241122,101800,15274350,4430,4430,4430,4430,0
20241122,101700,15274350,4430,4430,4430,4430,0
20241122,101600,15274350,4430,4430,4430,4430,0
20241122,101500,15274350,4430,4430,4430,4430,54
20241122,101400,15035130,4430,4430,4430,4430,150
20241122,101300,14370630,4430,4430,4430,4430,0
20241122,101200,14370630,4430,4430,4430,4430,0
20241122,101100,14370630,4430,4430,4430,4430,0
20241122,101000,14370630,4430,4430,4430,4430,2
20241122,100900,14361770,4430,4430,4430,4430,151
20241122,100800,13692840,4430,4430,4430,4430,1
20241122,100700,13688410,4430,4430,4430,4430,0
20241122,100600,13688410,4430,4430,4430,4430,0
20241122,100500,13688410,4430,4430,4430,4430,0
20241122,100400,13688410,4430,4430,4430,4430,2
20241122,100300,13679550,4440,4440,4440,4440,0
20241122,100200,13679550,4440,4440,4440,4440,0
20241122,100100,13679550,4440,4440,4440,4440,15
20241122,100000,13612950,4440,4440,4440,4440,5
20241122,095900,13590750,4440,4440,4440,4440,0
20241122,095800,13590750,4440,4440,4440,4440,1
20241122,095700,13586310,4440,4440,4440,4440,7
20241122,095600,13555230,4440,4440,4440,4440,7
20241122,095500,13524150,4440,4440,4440,4440,6
20241122,095400,13497510,4460,4440,4460,4440,100
20241122,095300,13052040,4450,4440,4450,4440,5
20241122,095200,13029805,4430,4435,4445,4430,121
20241122,095100,12493280,4440,4440,4440,4440,0
20241122,095000,12493280,4440,4440,4440,4440,0
20241122,094900,12493280,4440,4440,4440,4440,0
20241122,094800,12493280,4440,4435,4440,4435,2
20241122,094700,12484405,4450,4445,4450,4435,331
20241122,094600,11015275,4440,4440,4440,4440,55
20241122,094500,10771075,4440,4425,4440,4425,385
20241122,094400,9066490,4425,4430,4430,4425,11
20241122,094300,9017810,4435,4435,4435,4435,0
20241122,094200,9017810,4435,4435,4435,4435,0
20241122,094100,9017810,4435,4435,4435,4435,0
20241122,094000,9017810,4435,4435,4435,4435,1
20241122,093900,9013375,4435,4435,4435,4435,7
20241122,093800,8982330,4435,4435,4435,4435,56
20241122,093700,8733970,4435,4435,4435,4435,6
20241122,093600,8707360,4435,4435,4435,4435,7
20241122,093500,8676315,4435,4435,4440,4435,28
20241122,093400,8552035,4435,4435,4435,4435,6
20241122,093300,8525425,4435,4435,4435,4435,7
20241122,093200,8494380,4435,4435,4435,4435,5
20241122,093100,8472205,4435,4435,4435,4435,8
20241122,093000,8436725,4435,4435,4435,4435,6
20241122,092900,8410115,4435,4435,4435,4435,58
20241122,092800,8152885,4435,4435,4435,4435,15
20241122,092700,8086360,4435,4435,4435,4435,7
20241122,092600,8055315,4435,4435,4435,4435,4
20241122,092500,8037575,4435,4435,4435,4435,6
20241122,092400,8010965,4435,4435,4435,4435,5
20241122,092300,7988790,4435,4435,4435,4435,6
20241122,092200,7962180,4435,4435,4435,4435,4
20241122,092100,7944440,4435,4430,4435,4430,17
20241122,092000,7869080,4430,4430,4430,4430,13
20241122,091900,7811490,4430,4440,4440,4430,112
20241122,091800,7315250,4435,4440,4440,4425,784
20241122,091700,3840755,4440,4440,4440,4440,26
20241122,091600,3725315,4480,4480,4480,4480,0
20241122,091500,3725315,4480,4480,4480,4480,0
20241122,091400,3725315,4480,4480,4480,4480,0
20241122,091300,3725315,4480,4480,4480,4480,0
20241122,091200,3725315,4480,4480,4480,4480,0
20241122,091100,3725315,4480,4445,4480,4445,450
20241122,091000,1717035,4440,4440,4440,4440,0
20241122,090900,1717035,4440,4440,4440,4440,306
20241122,090800,358395,4425,4425,4425,4425,0
20241122,090700,358395,4425,4425,4425,4425,0
20241122,090600,358395,4425,4425,4425,4425,9
20241122,090500,318570,4425,4425,4425,4425,0
20241122,090400,318570,4425,4425,4425,4425,3
20241122,090300,305295,4425,4425,4425,4425,26
20241122,090200,190245,4425,4425,4425,4425,0
20241122,090100,190245,4425,4445,4445,4425,10
20241122,090000,145845,4445,4415,4445,4415,33