KissMeData/014580/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,185900,80087590,4360,4360,4360,4360,927
20241121,185800,80087590,4360,4360,4360,4360,0
20241121,185700,80087590,4360,4360,4360,4360,0
20241121,185600,80087590,4360,4360,4360,4360,0
20241121,185500,80087590,4360,4360,4360,4360,0
20241121,185400,80087590,4360,4360,4360,4360,0
20241121,185300,80087590,4360,4360,4360,4360,0
20241121,185200,80087590,4360,4360,4360,4360,0
20241121,185100,80087590,4360,4360,4360,4360,0
20241121,185000,80087590,4360,4360,4360,4360,0
20241121,184900,80087590,4360,4360,4360,4360,0
20241121,184800,80087590,4360,4360,4360,4360,0
20241121,184700,80087590,4360,4360,4360,4360,0
20241121,184600,80087590,4360,4360,4360,4360,0
20241121,184500,80087590,4360,4360,4360,4360,0
20241121,184400,80087590,4360,4360,4360,4360,0
20241121,184300,80087590,4360,4360,4360,4360,0
20241121,184200,80087590,4360,4360,4360,4360,0
20241121,184100,80087590,4360,4360,4360,4360,0
20241121,184000,80087590,4360,4360,4360,4360,0
20241121,183900,80087590,4360,4360,4360,4360,0
20241121,183800,80087590,4360,4360,4360,4360,0
20241121,183700,80087590,4360,4360,4360,4360,0
20241121,183600,80087590,4360,4360,4360,4360,0
20241121,183500,80087590,4360,4360,4360,4360,0
20241121,183400,80087590,4360,4360,4360,4360,0
20241121,183300,80087590,4360,4360,4360,4360,0
20241121,183200,80087590,4360,4360,4360,4360,0
20241121,183100,80087590,4360,4360,4360,4360,0
20241121,183000,80087590,4360,4360,4360,4360,0
20241121,182900,80087590,4360,4360,4360,4360,927
20241121,182800,80087590,4360,4360,4360,4360,0
20241121,182700,80087590,4360,4360,4360,4360,0
20241121,182600,80087590,4360,4360,4360,4360,0
20241121,182500,80087590,4360,4360,4360,4360,0
20241121,182400,80087590,4360,4360,4360,4360,0
20241121,182300,80087590,4360,4360,4360,4360,0
20241121,182200,80087590,4360,4360,4360,4360,0
20241121,182100,80087590,4360,4360,4360,4360,0
20241121,182000,80087590,4360,4360,4360,4360,0
20241121,181900,80087590,4360,4360,4360,4360,0
20241121,181800,80087590,4360,4360,4360,4360,0
20241121,181700,80087590,4360,4360,4360,4360,0
20241121,181600,80087590,4360,4360,4360,4360,0
20241121,181500,80087590,4360,4360,4360,4360,0
20241121,181400,80087590,4360,4360,4360,4360,0
20241121,181300,80087590,4360,4360,4360,4360,0
20241121,181200,80087590,4360,4360,4360,4360,0
20241121,181100,80087590,4360,4360,4360,4360,0
20241121,181000,80087590,4360,4360,4360,4360,0
20241121,180900,80087590,4360,4360,4360,4360,0
20241121,180800,80087590,4360,4360,4360,4360,0
20241121,180700,80087590,4360,4360,4360,4360,0
20241121,180600,80087590,4360,4360,4360,4360,0
20241121,180500,80087590,4360,4360,4360,4360,0
20241121,180400,80087590,4360,4360,4360,4360,0
20241121,180300,80087590,4360,4360,4360,4360,0
20241121,180200,80087590,4360,4360,4360,4360,0
20241121,180100,80087590,4360,4360,4360,4360,0
20241121,180000,80087590,4360,4360,4360,4360,0
20241121,175900,80087590,4360,4360,4360,4360,927
20241121,175800,80087590,4360,4360,4360,4360,0
20241121,175700,80087590,4360,4360,4360,4360,0
20241121,175600,80087590,4360,4360,4360,4360,0
20241121,175500,80087590,4360,4360,4360,4360,0
20241121,175400,80087590,4360,4360,4360,4360,0
20241121,175300,80087590,4360,4360,4360,4360,0
20241121,175200,80087590,4360,4360,4360,4360,0
20241121,175100,80087590,4360,4360,4360,4360,0
20241121,175000,80087590,4360,4360,4360,4360,0
20241121,174900,80087590,4360,4360,4360,4360,0
20241121,174800,80087590,4360,4360,4360,4360,0
20241121,174700,80087590,4360,4360,4360,4360,0
20241121,174600,80087590,4360,4360,4360,4360,0
20241121,174500,80087590,4360,4360,4360,4360,0
20241121,174400,80087590,4360,4360,4360,4360,0
20241121,174300,80087590,4360,4360,4360,4360,0
20241121,174200,80087590,4360,4360,4360,4360,0
20241121,174100,80087590,4360,4360,4360,4360,0
20241121,174000,80087590,4360,4360,4360,4360,0
20241121,173900,80087590,4360,4360,4360,4360,0
20241121,173800,80087590,4360,4360,4360,4360,0
20241121,173700,80087590,4360,4360,4360,4360,0
20241121,173600,80087590,4360,4360,4360,4360,0
20241121,173500,80087590,4360,4360,4360,4360,0
20241121,173400,80087590,4360,4360,4360,4360,0
20241121,173300,80087590,4360,4360,4360,4360,0
20241121,173200,80087590,4360,4360,4360,4360,0
20241121,173100,80087590,4360,4360,4360,4360,0
20241121,173000,80087590,4360,4360,4360,4360,0
20241121,172900,80087590,4360,4360,4360,4360,927
20241121,172800,80087590,4360,4360,4360,4360,0
20241121,172700,80087590,4360,4360,4360,4360,0
20241121,172600,80087590,4360,4360,4360,4360,0
20241121,172500,80087590,4360,4360,4360,4360,0
20241121,172400,80087590,4360,4360,4360,4360,0
20241121,172300,80087590,4360,4360,4360,4360,0
20241121,172200,80087590,4360,4360,4360,4360,0
20241121,172100,80087590,4360,4360,4360,4360,0
20241121,172000,80087590,4360,4360,4360,4360,0
20241121,171900,80087590,4360,4360,4360,4360,0
20241121,171800,80087590,4360,4360,4360,4360,0
20241121,171700,80087590,4360,4360,4360,4360,0
20241121,171600,80087590,4360,4360,4360,4360,0
20241121,171500,80087590,4360,4360,4360,4360,0
20241121,171400,80087590,4360,4360,4360,4360,0
20241121,171300,80087590,4360,4360,4360,4360,0
20241121,171200,80087590,4360,4360,4360,4360,0
20241121,171100,80087590,4360,4360,4360,4360,0
20241121,171000,80087590,4360,4360,4360,4360,0
20241121,170900,80087590,4360,4360,4360,4360,0
20241121,170800,80087590,4360,4360,4360,4360,0
20241121,170700,80087590,4360,4360,4360,4360,0
20241121,170600,80087590,4360,4360,4360,4360,0
20241121,170500,80087590,4360,4360,4360,4360,0
20241121,170400,80087590,4360,4360,4360,4360,0
20241121,170300,80087590,4360,4360,4360,4360,0
20241121,170200,80087590,4360,4360,4360,4360,0
20241121,170100,80087590,4360,4360,4360,4360,0
20241121,170000,80087590,4360,4360,4360,4360,0
20241121,165900,80087590,4360,4360,4360,4360,927
20241121,165800,80087590,4360,4360,4360,4360,0
20241121,165700,80087590,4360,4360,4360,4360,0
20241121,165600,80087590,4360,4360,4360,4360,0
20241121,165500,80087590,4360,4360,4360,4360,0
20241121,165400,80087590,4360,4360,4360,4360,0
20241121,165300,80087590,4360,4360,4360,4360,0
20241121,165200,80087590,4360,4360,4360,4360,0
20241121,165100,80087590,4360,4360,4360,4360,0
20241121,165000,80087590,4360,4360,4360,4360,0
20241121,164900,80087590,4360,4360,4360,4360,0
20241121,164800,80087590,4360,4360,4360,4360,0
20241121,164700,80087590,4360,4360,4360,4360,0
20241121,164600,80087590,4360,4360,4360,4360,0
20241121,164500,80087590,4360,4360,4360,4360,0
20241121,164400,80087590,4360,4360,4360,4360,0
20241121,164300,80087590,4360,4360,4360,4360,0
20241121,164200,80087590,4360,4360,4360,4360,0
20241121,164100,80087590,4360,4360,4360,4360,0
20241121,164000,80087590,4360,4360,4360,4360,0
20241121,163900,80087590,4360,4360,4360,4360,0
20241121,163800,80087590,4360,4360,4360,4360,0
20241121,163700,80087590,4360,4360,4360,4360,0
20241121,163600,80087590,4360,4360,4360,4360,0
20241121,163500,80087590,4360,4360,4360,4360,0
20241121,163400,80087590,4360,4360,4360,4360,0
20241121,163300,80087590,4360,4360,4360,4360,0
20241121,163200,80087590,4360,4360,4360,4360,0
20241121,163100,80087590,4360,4360,4360,4360,0
20241121,163000,80087590,4360,4360,4360,4360,0
20241121,162900,80087590,4360,4360,4360,4360,927
20241121,162800,80087590,4360,4360,4360,4360,0
20241121,162700,80087590,4360,4360,4360,4360,0
20241121,162600,80087590,4360,4360,4360,4360,0
20241121,162500,80087590,4360,4360,4360,4360,0
20241121,162400,80087590,4360,4360,4360,4360,0
20241121,162300,80087590,4360,4360,4360,4360,0
20241121,162200,80087590,4360,4360,4360,4360,0
20241121,162100,80087590,4360,4360,4360,4360,0
20241121,162000,80087590,4360,4360,4360,4360,0
20241121,161900,80087590,4360,4360,4360,4360,0
20241121,161800,80087590,4360,4360,4360,4360,0
20241121,161700,80087590,4360,4360,4360,4360,0
20241121,161600,80087590,4360,4360,4360,4360,0
20241121,161500,80087590,4360,4360,4360,4360,0
20241121,161400,80087590,4360,4360,4360,4360,0
20241121,161300,80087590,4360,4360,4360,4360,0
20241121,161200,80087590,4360,4360,4360,4360,0
20241121,161100,80087590,4360,4360,4360,4360,0
20241121,161000,80087590,4360,4360,4360,4360,0
20241121,160900,80087590,4360,4360,4360,4360,0
20241121,160800,80087590,4360,4360,4360,4360,0
20241121,160700,80087590,4360,4360,4360,4360,0
20241121,160600,80087590,4360,4360,4360,4360,0
20241121,160500,80087590,4360,4360,4360,4360,0
20241121,160400,80087590,4360,4360,4360,4360,0
20241121,160300,80087590,4360,4360,4360,4360,0
20241121,160200,80087590,4360,4360,4360,4360,0
20241121,160100,80087590,4360,4360,4360,4360,0
20241121,160000,80087590,4360,4360,4360,4360,0
20241121,155900,80087590,4360,4360,4360,4360,927
20241121,155800,80087590,4360,4360,4360,4360,0
20241121,155700,80087590,4360,4360,4360,4360,0
20241121,155600,80087590,4360,4360,4360,4360,0
20241121,155500,80087590,4360,4360,4360,4360,0
20241121,155400,80087590,4360,4360,4360,4360,0
20241121,155300,80087590,4360,4360,4360,4360,0
20241121,155200,80087590,4360,4360,4360,4360,0
20241121,155100,80087590,4360,4360,4360,4360,0
20241121,155000,80087590,4360,4360,4360,4360,0
20241121,154900,80087590,4360,4360,4360,4360,0
20241121,154800,80087590,4360,4360,4360,4360,0
20241121,154700,80087590,4360,4360,4360,4360,0
20241121,154600,80087590,4360,4360,4360,4360,0
20241121,154500,80087590,4360,4360,4360,4360,0
20241121,154400,80087590,4360,4360,4360,4360,0
20241121,154300,80087590,4360,4360,4360,4360,0
20241121,154200,80087590,4360,4360,4360,4360,0
20241121,154100,80087590,4360,4360,4360,4360,0
20241121,154000,80087590,4360,4360,4360,4360,0
20241121,153900,80087590,4360,4360,4360,4360,0
20241121,153800,80087590,4360,4360,4360,4360,0
20241121,153700,80087590,4360,4360,4360,4360,0
20241121,153600,80087590,4360,4360,4360,4360,0
20241121,153500,80087590,4360,4360,4360,4360,0
20241121,153400,80087590,4360,4360,4360,4360,0
20241121,153300,80087590,4360,4360,4360,4360,0
20241121,153200,80087590,4360,4360,4360,4360,0
20241121,153100,80087590,4360,4360,4360,4360,0
20241121,153000,80087590,4360,4360,4360,4360,927
20241121,152900,76045870,4360,4360,4360,4360,0
20241121,152800,76045870,4360,4360,4360,4360,0
20241121,152700,76045870,4360,4360,4360,4360,0
20241121,152600,76045870,4360,4360,4360,4360,0
20241121,152500,76045870,4360,4360,4360,4360,0
20241121,152400,76045870,4360,4360,4360,4360,0
20241121,152300,76045870,4360,4360,4360,4360,0
20241121,152200,76045870,4360,4360,4360,4360,0
20241121,152100,76045870,4360,4360,4360,4360,0
20241121,152000,76045870,4360,4360,4360,4360,0
20241121,151900,76045870,4360,4360,4360,4360,1
20241121,151800,76041510,4365,4365,4365,4340,312
20241121,151700,74687375,4345,4340,4365,4340,11
20241121,151600,74639565,4365,4365,4365,4365,0
20241121,151500,74639565,4365,4365,4365,4365,0
20241121,151400,74639565,4365,4365,4365,4365,0
20241121,151300,74639565,4365,4340,4365,4340,18
20241121,151200,74561420,4340,4350,4350,4340,1130
20241121,151100,69651875,4350,4350,4350,4350,30
20241121,151000,69521375,4350,4350,4350,4350,1
20241121,150900,69517025,4365,4365,4365,4365,0
20241121,150800,69517025,4365,4365,4365,4365,1
20241121,150700,69512660,4350,4360,4365,4350,21
20241121,150600,69421105,4355,4355,4355,4355,66
20241121,150500,69133675,4355,4355,4355,4355,482
20241121,150400,67034565,4365,4365,4365,4365,0
20241121,150300,67034565,4365,4365,4365,4365,0
20241121,150200,67034565,4365,4365,4365,4365,1
20241121,150100,67030200,4355,4355,4355,4355,213
20241121,150000,66102585,4365,4365,4365,4365,2
20241121,145900,66093855,4365,4365,4365,4365,3
20241121,145800,66080760,4365,4365,4365,4365,0
20241121,145700,66080760,4365,4365,4365,4365,98
20241121,145600,65652990,4370,4370,4370,4370,1
20241121,145500,65648620,4365,4365,4365,4365,400
20241121,145400,63902620,4370,4370,4370,4370,0
20241121,145300,63902620,4370,4370,4370,4370,2
20241121,145200,63893880,4370,4370,4370,4370,0
20241121,145100,63893880,4370,4370,4370,4370,0
20241121,145000,63893880,4370,4370,4370,4370,0
20241121,144900,63893880,4370,4370,4370,4370,12
20241121,144800,63841440,4350,4365,4365,4350,53
20241121,144700,63610870,4370,4370,4370,4370,0
20241121,144600,63610870,4370,4365,4370,4365,361
20241121,144500,62035085,4365,4365,4365,4365,0
20241121,144400,62035085,4365,4365,4365,4365,0
20241121,144300,62035085,4365,4365,4365,4365,0
20241121,144200,62035085,4365,4365,4365,4365,0
20241121,144100,62035085,4365,4365,4365,4365,0
20241121,144000,62035085,4365,4365,4365,4365,3
20241121,143900,62021990,4365,4365,4365,4365,0
20241121,143800,62021990,4365,4365,4365,4365,0
20241121,143700,62021990,4365,4365,4365,4365,2
20241121,143600,62013260,4365,4365,4365,4365,0
20241121,143500,62013260,4365,4365,4365,4365,0
20241121,143400,62013260,4365,4365,4365,4365,0
20241121,143300,62013260,4365,4365,4365,4365,0
20241121,143200,62013260,4365,4365,4365,4365,0
20241121,143100,62013260,4365,4365,4365,4365,0
20241121,143000,62013260,4365,4365,4365,4365,103
20241121,142900,61563665,4365,4365,4365,4365,0
20241121,142800,61563665,4365,4365,4365,4365,2
20241121,142700,61554935,4365,4365,4365,4365,1
20241121,142600,61550570,4365,4365,4365,4365,0
20241121,142500,61550570,4365,4365,4365,4365,0
20241121,142400,61550570,4365,4365,4365,4365,0
20241121,142300,61550570,4365,4365,4365,4365,0
20241121,142200,61550570,4365,4365,4365,4365,0
20241121,142100,61550570,4365,4365,4365,4365,3
20241121,142000,61537475,4365,4365,4365,4365,0
20241121,141900,61537475,4365,4365,4365,4365,0
20241121,141800,61537475,4365,4365,4365,4365,1
20241121,141700,61533110,4365,4365,4365,4365,2
20241121,141600,61524380,4365,4365,4365,4365,0
20241121,141500,61524380,4365,4365,4365,4365,1
20241121,141400,61520015,4360,4360,4360,4360,13
20241121,141300,61463335,4355,4355,4355,4355,10
20241121,141200,61419785,4360,4360,4360,4360,6
20241121,141100,61393625,4360,4360,4360,4360,3
20241121,141000,61380545,4360,4360,4360,4360,0
20241121,140900,61380545,4360,4360,4360,4360,0
20241121,140800,61380545,4360,4360,4360,4360,2
20241121,140700,61371825,4360,4360,4360,4360,0
20241121,140600,61371825,4360,4360,4360,4360,0
20241121,140500,61371825,4360,4360,4360,4360,1
20241121,140400,61367465,4350,4350,4350,4350,0
20241121,140300,61367465,4350,4350,4350,4350,0
20241121,140200,61367465,4350,4350,4350,4350,126
20241121,140100,60819365,4350,4350,4350,4350,0
20241121,140000,60819365,4350,4355,4355,4350,288
20241121,135900,59566555,4360,4360,4360,4360,0
20241121,135800,59566555,4360,4360,4360,4360,2
20241121,135700,59557835,4360,4360,4360,4360,1
20241121,135600,59553475,4365,4365,4365,4365,0
20241121,135500,59553475,4365,4365,4365,4365,0
20241121,135400,59553475,4365,4365,4365,4365,1
20241121,135300,59549110,4365,4365,4365,4365,1
20241121,135200,59544745,4365,4365,4365,4365,3
20241121,135100,59531650,4365,4365,4365,4365,0
20241121,135000,59531650,4365,4365,4365,4365,0
20241121,134900,59531650,4365,4365,4365,4365,0
20241121,134800,59531650,4365,4365,4365,4365,0
20241121,134700,59531650,4365,4365,4365,4365,0
20241121,134600,59531650,4365,4365,4365,4365,3
20241121,134500,59518555,4365,4365,4365,4365,0
20241121,134400,59518555,4365,4365,4365,4365,0
20241121,134300,59518555,4365,4365,4365,4365,0
20241121,134200,59518555,4365,4365,4365,4365,0
20241121,134100,59518555,4365,4365,4365,4365,0
20241121,134000,59518555,4365,4365,4365,4365,1
20241121,133900,59514190,4350,4365,4365,4350,103
20241121,133800,59065625,4365,4365,4365,4365,0
20241121,133700,59065625,4365,4365,4365,4365,0
20241121,133600,59065625,4365,4365,4365,4365,0
20241121,133500,59065625,4365,4365,4365,4365,5
20241121,133400,59043800,4365,4365,4365,4365,3
20241121,133300,59030705,4365,4365,4365,4365,4
20241121,133200,59013245,4365,4365,4365,4365,0
20241121,133100,59013245,4365,4365,4365,4365,0
20241121,133000,59013245,4365,4365,4365,4365,1
20241121,132900,59008880,4355,4355,4355,4355,32
20241121,132800,58869520,4365,4365,4365,4365,0
20241121,132700,58869520,4365,4365,4365,4365,0
20241121,132600,58869520,4365,4365,4365,4365,502
20241121,132500,56678290,4365,4365,4365,4365,0
20241121,132400,56678290,4365,4365,4365,4365,0
20241121,132300,56678290,4365,4365,4365,4365,0
20241121,132200,56678290,4365,4360,4365,4360,65
20241121,132100,56394885,4360,4360,4360,4360,0
20241121,132000,56394885,4360,4360,4360,4360,25
20241121,131900,56285885,4360,4360,4360,4360,0
20241121,131800,56285885,4360,4360,4360,4360,0
20241121,131700,56285885,4360,4360,4360,4360,6
20241121,131600,56259725,4360,4360,4360,4360,2
20241121,131500,56251005,4360,4360,4360,4360,2
20241121,131400,56242285,4360,4360,4360,4360,1
20241121,131300,56237925,4360,4360,4360,4360,0
20241121,131200,56237925,4360,4360,4360,4360,0
20241121,131100,56237925,4360,4360,4360,4360,0
20241121,131000,56237925,4360,4360,4360,4360,0
20241121,130900,56237925,4360,4350,4360,4350,11
20241121,130800,56190065,4350,4350,4350,4350,51
20241121,130700,55968215,4345,4345,4350,4345,55
20241121,130600,55729225,4350,4350,4350,4350,0
20241121,130500,55729225,4350,4350,4350,4350,0
20241121,130400,55729225,4350,4345,4350,4340,301
20241121,130300,54422520,4350,4350,4350,4350,0
20241121,130200,54422520,4350,4350,4350,4350,9
20241121,130100,54383370,4350,4350,4350,4350,1
20241121,130000,54379020,4345,4350,4350,4345,149
20241121,125900,53731360,4355,4355,4355,4355,0
20241121,125800,53731360,4355,4360,4360,4355,3
20241121,125700,53718290,4360,4360,4360,4360,0
20241121,125600,53718290,4360,4360,4360,4360,0
20241121,125500,53718290,4360,4360,4360,4360,0
20241121,125400,53718290,4360,4360,4360,4360,1
20241121,125300,53713930,4360,4360,4360,4360,0
20241121,125200,53713930,4360,4360,4360,4360,0
20241121,125100,53713930,4360,4360,4360,4360,2
20241121,125000,53705210,4360,4360,4360,4360,0
20241121,124900,53705210,4360,4360,4360,4360,0
20241121,124800,53705210,4360,4360,4360,4360,3
20241121,124700,53692130,4360,4360,4360,4360,0
20241121,124600,53692130,4360,4360,4360,4360,0
20241121,124500,53692130,4360,4360,4360,4360,1
20241121,124400,53687770,4360,4360,4360,4360,0
20241121,124300,53687770,4360,4360,4360,4360,1
20241121,124200,53683410,4335,4335,4335,4335,0
20241121,124100,53683410,4335,4335,4335,4335,0
20241121,124000,53683410,4335,4335,4335,4335,0
20241121,123900,53683410,4335,4355,4355,4335,558
20241121,123800,51264335,4360,4360,4360,4360,1
20241121,123700,51259975,4360,4360,4360,4360,0
20241121,123600,51259975,4360,4360,4360,4360,0
20241121,123500,51259975,4360,4360,4360,4360,1
20241121,123400,51255615,4360,4360,4360,4360,0
20241121,123300,51255615,4360,4360,4360,4360,0
20241121,123200,51255615,4360,4360,4360,4360,0
20241121,123100,51255615,4360,4360,4360,4360,0
20241121,123000,51255615,4360,4360,4360,4360,57
20241121,122900,51007095,4360,4350,4360,4340,2281
20241121,122800,41107515,4360,4360,4360,4360,0
20241121,122700,41107515,4360,4360,4360,4360,0
20241121,122600,41107515,4360,4360,4360,4360,2
20241121,122500,41098795,4365,4365,4365,4365,0
20241121,122400,41098795,4365,4365,4365,4365,0
20241121,122300,41098795,4365,4365,4365,4365,0
20241121,122200,41098795,4365,4365,4365,4365,0
20241121,122100,41098795,4365,4360,4365,4360,252
20241121,122000,40000065,4360,4360,4360,4360,7
20241121,121900,39969545,4360,4360,4360,4360,2
20241121,121800,39960825,4360,4360,4360,4360,0
20241121,121700,39960825,4360,4360,4360,4360,0
20241121,121600,39960825,4360,4360,4360,4355,3
20241121,121500,39947750,4365,4365,4365,4365,0
20241121,121400,39947750,4365,4360,4365,4360,98
20241121,121300,39520465,4360,4360,4360,4360,2
20241121,121200,39511745,4360,4360,4360,4360,0
20241121,121100,39511745,4360,4360,4360,4360,1
20241121,121000,39507385,4340,4340,4340,4340,0
20241121,120900,39507385,4340,4340,4340,4340,0
20241121,120800,39507385,4340,4350,4350,4340,2800
20241121,120700,27349100,4350,4360,4360,4350,93
20241121,120600,26944520,4365,4360,4365,4360,95
20241121,120500,26530315,4360,4360,4360,4360,0
20241121,120400,26530315,4360,4360,4360,4360,0
20241121,120300,26530315,4360,4360,4360,4360,1
20241121,120200,26525955,4360,4360,4360,4360,1
20241121,120100,26521595,4360,4360,4360,4360,1
20241121,120000,26517235,4365,4365,4365,4365,0
20241121,115900,26517235,4365,4365,4365,4365,0
20241121,115800,26517235,4365,4365,4365,4355,3
20241121,115700,26504150,4360,4360,4365,4360,204
20241121,115600,25614695,4360,4360,4360,4360,0
20241121,115500,25614695,4360,4360,4360,4360,0
20241121,115400,25614695,4360,4360,4360,4360,2
20241121,115300,25605975,4360,4360,4360,4360,1
20241121,115200,25601615,4355,4355,4355,4355,99
20241121,115100,25170470,4355,4355,4355,4355,1
20241121,115000,25166115,4350,4350,4350,4350,100
20241121,114900,24731115,4350,4350,4350,4350,0
20241121,114800,24731115,4350,4355,4355,4350,100
20241121,114700,24296105,4365,4365,4365,4365,6
20241121,114600,24269915,4370,4370,4370,4370,0
20241121,114500,24269915,4370,4370,4370,4370,0
20241121,114400,24269915,4370,4370,4370,4370,1
20241121,114300,24265545,4370,4370,4370,4370,0
20241121,114200,24265545,4370,4370,4370,4370,0
20241121,114100,24265545,4370,4370,4370,4370,2
20241121,114000,24256805,4370,4370,4370,4370,1
20241121,113900,24252435,4350,4350,4350,4350,0
20241121,113800,24252435,4350,4365,4365,4350,200
20241121,113700,23382355,4370,4370,4370,4370,0
20241121,113600,23382355,4370,4370,4370,4370,0
20241121,113500,23382355,4370,4370,4370,4370,0
20241121,113400,23382355,4370,4370,4370,4370,0
20241121,113300,23382355,4370,4360,4370,4360,277
20241121,113200,22174625,4370,4370,4370,4370,0
20241121,113100,22174625,4370,4370,4370,4370,3
20241121,113000,22161515,4370,4370,4370,4370,0
20241121,112900,22161515,4370,4370,4370,4370,0
20241121,112800,22161515,4370,4370,4370,4370,4
20241121,112700,22144035,4370,4370,4370,4370,0
20241121,112600,22144035,4370,4370,4370,4370,0
20241121,112500,22144035,4370,4370,4370,4370,3
20241121,112400,22130925,4370,4370,4370,4370,0
20241121,112300,22130925,4370,4370,4370,4370,0
20241121,112200,22130925,4370,4370,4370,4370,0
20241121,112100,22130925,4370,4370,4370,4370,0
20241121,112000,22130925,4370,4370,4370,4370,0
20241121,111900,22130925,4370,4370,4370,4370,3
20241121,111800,22117815,4370,4370,4370,4370,0
20241121,111700,22117815,4370,4370,4370,4370,0
20241121,111600,22117815,4370,4370,4370,4370,0
20241121,111500,22117815,4370,4370,4370,4370,5
20241121,111400,22095965,4370,4370,4370,4370,0
20241121,111300,22095965,4370,4355,4370,4355,29
20241121,111200,21969655,4360,4360,4360,4360,1
20241121,111100,21965295,4360,4360,4360,4360,1
20241121,111000,21960935,4370,4370,4370,4370,0
20241121,110900,21960935,4370,4370,4370,4370,3
20241121,110800,21947825,4370,4370,4370,4370,0
20241121,110700,21947825,4370,4370,4370,4370,0
20241121,110600,21947825,4370,4370,4370,4370,2
20241121,110500,21939085,4370,4370,4370,4370,0
20241121,110400,21939085,4370,4370,4370,4370,0
20241121,110300,21939085,4370,4370,4370,4370,1
20241121,110200,21934715,4370,4370,4370,4370,0
20241121,110100,21934715,4370,4370,4370,4370,0
20241121,110000,21934715,4370,4370,4370,4370,0
20241121,105900,21934715,4370,4370,4370,4370,2
20241121,105800,21925975,4370,4370,4370,4370,10
20241121,105700,21882275,4365,4365,4365,4365,0
20241121,105600,21882275,4365,4360,4365,4360,67
20241121,105500,21590150,4340,4340,4340,4340,0
20241121,105400,21590150,4340,4340,4340,4340,0
20241121,105300,21590150,4340,4340,4340,4340,0
20241121,105200,21590150,4340,4360,4360,4340,196
20241121,105100,20739025,4360,4360,4360,4360,1
20241121,105000,20734665,4360,4360,4360,4360,6
20241121,104900,20708505,4360,4360,4360,4360,0
20241121,104800,20708505,4360,4360,4360,4360,0
20241121,104700,20708505,4360,4360,4360,4360,1
20241121,104600,20704145,4360,4360,4360,4360,0
20241121,104500,20704145,4360,4360,4360,4360,0
20241121,104400,20704145,4360,4360,4360,4360,1
20241121,104300,20699785,4360,4345,4360,4340,501
20241121,104200,18524350,4365,4365,4365,4365,0
20241121,104100,18524350,4365,4365,4365,4365,1
20241121,104000,18519985,4340,4350,4350,4340,55
20241121,103900,18281145,4345,4345,4345,4345,30
20241121,103800,18150795,4365,4350,4365,4345,5
20241121,103700,18129045,4345,4345,4345,4345,100
20241121,103600,17694545,4345,4355,4355,4345,2
20241121,103500,17685845,4365,4365,4365,4365,0
20241121,103400,17685845,4365,4365,4365,4365,4
20241121,103300,17668385,4365,4365,4365,4365,0
20241121,103200,17668385,4365,4365,4365,4365,0
20241121,103100,17668385,4365,4365,4365,4365,1
20241121,103000,17664020,4355,4355,4355,4355,0
20241121,102900,17664020,4355,4360,4360,4355,200
20241121,102800,16793010,4355,4355,4355,4355,0
20241121,102700,16793010,4355,4355,4355,4355,0
20241121,102600,16793010,4355,4355,4355,4355,0
20241121,102500,16793010,4355,4355,4355,4355,0
20241121,102400,16793010,4355,4370,4370,4355,32
20241121,102300,16653635,4345,4345,4345,4345,0
20241121,102200,16653635,4345,4345,4345,4345,0
20241121,102100,16653635,4345,4345,4345,4345,70
20241121,102000,16349485,4345,4345,4345,4345,220
20241121,101900,15393585,4370,4345,4370,4345,2
20241121,101800,15384870,4345,4370,4370,4345,21
20241121,101700,15293530,4370,4370,4370,4370,0
20241121,101600,15293530,4370,4370,4370,4370,1
20241121,101500,15289160,4370,4370,4370,4370,2
20241121,101400,15280420,4345,4345,4345,4345,0
20241121,101300,15280420,4345,4345,4345,4345,0
20241121,101200,15280420,4345,4345,4345,4345,0
20241121,101100,15280420,4345,4345,4345,4345,0
20241121,101000,15280420,4345,4345,4345,4345,150
20241121,100900,14628670,4340,4340,4340,4340,0
20241121,100800,14628670,4340,4350,4350,4340,32
20241121,100700,14489680,4380,4380,4380,4380,1
20241121,100600,14485300,4340,4380,4380,4340,1008
20241121,100500,10104050,4375,4375,4375,4375,0
20241121,100400,10104050,4375,4375,4375,4375,0
20241121,100300,10104050,4375,4375,4375,4375,1
20241121,100200,10099675,4380,4380,4380,4380,1
20241121,100100,10095295,4380,4380,4380,4380,0
20241121,100000,10095295,4380,4380,4380,4380,0
20241121,095900,10095295,4380,4370,4380,4370,2
20241121,095800,10086545,4380,4380,4380,4380,0
20241121,095700,10086545,4380,4380,4380,4380,0
20241121,095600,10086545,4380,4380,4380,4380,1
20241121,095500,10082165,4380,4380,4380,4380,0
20241121,095400,10082165,4380,4380,4380,4380,0
20241121,095300,10082165,4380,4380,4380,4380,0
20241121,095200,10082165,4380,4380,4380,4380,1
20241121,095100,10077785,4355,4355,4355,4355,32
20241121,095000,9938425,4380,4380,4380,4380,0
20241121,094900,9938425,4380,4380,4380,4380,0
20241121,094800,9938425,4380,4380,4380,4380,1
20241121,094700,9934045,4360,4360,4360,4360,1
20241121,094600,9929685,4380,4380,4380,4380,2
20241121,094500,9920925,4380,4380,4380,4380,0
20241121,094400,9920925,4380,4380,4380,4380,0
20241121,094300,9920925,4380,4380,4380,4380,0
20241121,094200,9920925,4380,4380,4380,4380,500
20241121,094100,7730925,4380,4380,4380,4380,54
20241121,094000,7494405,4380,4380,4380,4380,35
20241121,093900,7341105,4380,4380,4380,4380,0
20241121,093800,7341105,4380,4380,4380,4380,0
20241121,093700,7341105,4380,4380,4380,4380,0
20241121,093600,7341105,4380,4380,4380,4380,0
20241121,093500,7341105,4380,4380,4380,4380,0
20241121,093400,7341105,4380,4380,4380,4380,1
20241121,093300,7336725,4380,4380,4380,4380,3
20241121,093200,7323585,4380,4380,4380,4380,3
20241121,093100,7310445,4380,4380,4380,4380,1
20241121,093000,7306065,4380,4380,4380,4380,0
20241121,092900,7306065,4380,4380,4380,4380,0
20241121,092800,7306065,4380,4380,4380,4380,0
20241121,092700,7306065,4380,4380,4380,4380,20
20241121,092600,7218465,4380,4380,4380,4380,1
20241121,092500,7214085,4340,4380,4380,4340,501
20241121,092400,5039155,4345,4365,4380,4345,72
20241121,092300,4725965,4365,4365,4365,4365,0
20241121,092200,4725965,4365,4365,4365,4365,114
20241121,092100,4228355,4370,4365,4370,4345,518
20241121,092000,1970460,4365,4365,4365,4365,1
20241121,091900,1966095,4345,4365,4365,4345,2
20241121,091800,1957385,4360,4350,4360,4350,2
20241121,091700,1948675,4365,4365,4365,4365,0
20241121,091600,1948675,4365,4365,4365,4365,1
20241121,091500,1944310,4350,4350,4350,4350,11
20241121,091400,1896460,4365,4365,4365,4365,1
20241121,091300,1892095,4345,4355,4355,4345,26
20241121,091200,1779115,4360,4360,4360,4360,0
20241121,091100,1779115,4360,4360,4360,4360,0
20241121,091000,1779115,4360,4360,4360,4360,12
20241121,090900,1726795,4365,4365,4365,4365,0
20241121,090800,1726795,4365,4365,4365,4365,0
20241121,090700,1726795,4365,4365,4365,4365,0
20241121,090600,1726795,4365,4365,4365,4365,0
20241121,090500,1726795,4365,4365,4365,4365,100
20241121,090400,1290295,4365,4365,4365,4365,0
20241121,090300,1290295,4365,4365,4365,4365,0
20241121,090200,1290295,4365,4340,4365,4340,71
20241121,090100,981880,4340,4360,4360,4340,20
20241121,090000,894825,4365,4365,4365,4365,205