KissMeData/072950/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194700,48434850,3625,3625,3625,3625,232
20241122,194600,48434850,3625,3625,3625,3625,0
20241122,194500,48434850,3625,3625,3625,3625,0
20241122,194400,48434850,3625,3625,3625,3625,0
20241122,194300,48434850,3625,3625,3625,3625,0
20241122,194200,48434850,3625,3625,3625,3625,0
20241122,194100,48434850,3625,3625,3625,3625,0
20241122,194000,48434850,3625,3625,3625,3625,0
20241122,193900,48434850,3625,3625,3625,3625,0
20241122,193800,48434850,3625,3625,3625,3625,0
20241122,193700,48434850,3625,3625,3625,3625,0
20241122,193600,48434850,3625,3625,3625,3625,0
20241122,193500,48434850,3625,3625,3625,3625,0
20241122,193400,48434850,3625,3625,3625,3625,0
20241122,193300,48434850,3625,3625,3625,3625,0
20241122,193200,48434850,3625,3625,3625,3625,0
20241122,193100,48434850,3625,3625,3625,3625,0
20241122,193000,48434850,3625,3625,3625,3625,0
20241122,192900,48434850,3625,3625,3625,3625,0
20241122,192800,48434850,3625,3625,3625,3625,0
20241122,192700,48434850,3625,3625,3625,3625,0
20241122,192600,48434850,3625,3625,3625,3625,0
20241122,192500,48434850,3625,3625,3625,3625,0
20241122,192400,48434850,3625,3625,3625,3625,0
20241122,192300,48434850,3625,3625,3625,3625,0
20241122,192200,48434850,3625,3625,3625,3625,0
20241122,192100,48434850,3625,3625,3625,3625,0
20241122,192000,48434850,3625,3625,3625,3625,0
20241122,191900,48434850,3625,3625,3625,3625,0
20241122,191800,48434850,3625,3625,3625,3625,0
20241122,191700,48434850,3625,3625,3625,3625,232
20241122,191600,48434850,3625,3625,3625,3625,0
20241122,191500,48434850,3625,3625,3625,3625,0
20241122,191400,48434850,3625,3625,3625,3625,0
20241122,191300,48434850,3625,3625,3625,3625,0
20241122,191200,48434850,3625,3625,3625,3625,0
20241122,191100,48434850,3625,3625,3625,3625,0
20241122,191000,48434850,3625,3625,3625,3625,0
20241122,190900,48434850,3625,3625,3625,3625,0
20241122,190800,48434850,3625,3625,3625,3625,0
20241122,190700,48434850,3625,3625,3625,3625,0
20241122,190600,48434850,3625,3625,3625,3625,0
20241122,190500,48434850,3625,3625,3625,3625,0
20241122,190400,48434850,3625,3625,3625,3625,0
20241122,190300,48434850,3625,3625,3625,3625,0
20241122,190200,48434850,3625,3625,3625,3625,0
20241122,190100,48434850,3625,3625,3625,3625,0
20241122,190000,48434850,3625,3625,3625,3625,0
20241122,185900,48434850,3625,3625,3625,3625,0
20241122,185800,48434850,3625,3625,3625,3625,0
20241122,185700,48434850,3625,3625,3625,3625,0
20241122,185600,48434850,3625,3625,3625,3625,0
20241122,185500,48434850,3625,3625,3625,3625,0
20241122,185400,48434850,3625,3625,3625,3625,0
20241122,185300,48434850,3625,3625,3625,3625,0
20241122,185200,48434850,3625,3625,3625,3625,0
20241122,185100,48434850,3625,3625,3625,3625,0
20241122,185000,48434850,3625,3625,3625,3625,0
20241122,184900,48434850,3625,3625,3625,3625,0
20241122,184800,48434850,3625,3625,3625,3625,0
20241122,184700,48434850,3625,3625,3625,3625,232
20241122,184600,48434850,3625,3625,3625,3625,0
20241122,184500,48434850,3625,3625,3625,3625,0
20241122,184400,48434850,3625,3625,3625,3625,0
20241122,184300,48434850,3625,3625,3625,3625,0
20241122,184200,48434850,3625,3625,3625,3625,0
20241122,184100,48434850,3625,3625,3625,3625,0
20241122,184000,48434850,3625,3625,3625,3625,0
20241122,183900,48434850,3625,3625,3625,3625,0
20241122,183800,48434850,3625,3625,3625,3625,0
20241122,183700,48434850,3625,3625,3625,3625,0
20241122,183600,48434850,3625,3625,3625,3625,0
20241122,183500,48434850,3625,3625,3625,3625,0
20241122,183400,48434850,3625,3625,3625,3625,0
20241122,183300,48434850,3625,3625,3625,3625,0
20241122,183200,48434850,3625,3625,3625,3625,0
20241122,183100,48434850,3625,3625,3625,3625,0
20241122,183000,48434850,3625,3625,3625,3625,0
20241122,182900,48434850,3625,3625,3625,3625,0
20241122,182800,48434850,3625,3625,3625,3625,0
20241122,182700,48434850,3625,3625,3625,3625,0
20241122,182600,48434850,3625,3625,3625,3625,0
20241122,182500,48434850,3625,3625,3625,3625,0
20241122,182400,48434850,3625,3625,3625,3625,0
20241122,182300,48434850,3625,3625,3625,3625,0
20241122,182200,48434850,3625,3625,3625,3625,0
20241122,182100,48434850,3625,3625,3625,3625,0
20241122,182000,48434850,3625,3625,3625,3625,0
20241122,181900,48434850,3625,3625,3625,3625,0
20241122,181800,48434850,3625,3625,3625,3625,0
20241122,181700,48434850,3625,3625,3625,3625,232
20241122,181600,48434850,3625,3625,3625,3625,0
20241122,181500,48434850,3625,3625,3625,3625,0
20241122,181400,48434850,3625,3625,3625,3625,0
20241122,181300,48434850,3625,3625,3625,3625,0
20241122,181200,48434850,3625,3625,3625,3625,0
20241122,181100,48434850,3625,3625,3625,3625,0
20241122,181000,48434850,3625,3625,3625,3625,0
20241122,180900,48434850,3625,3625,3625,3625,0
20241122,180800,48434850,3625,3625,3625,3625,0
20241122,180700,48434850,3625,3625,3625,3625,0
20241122,180600,48434850,3625,3625,3625,3625,0
20241122,180500,48434850,3625,3625,3625,3625,0
20241122,180400,48434850,3625,3625,3625,3625,0
20241122,180300,48434850,3625,3625,3625,3625,0
20241122,180200,48434850,3625,3625,3625,3625,0
20241122,180100,48434850,3625,3625,3625,3625,0
20241122,180000,48434850,3625,3625,3625,3625,0
20241122,175900,48434850,3625,3625,3625,3625,0
20241122,175800,48434850,3625,3625,3625,3625,0
20241122,175700,48434850,3625,3625,3625,3625,0
20241122,175600,48434850,3625,3625,3625,3625,0
20241122,175500,48434850,3625,3625,3625,3625,0
20241122,175400,48434850,3625,3625,3625,3625,0
20241122,175300,48434850,3625,3625,3625,3625,0
20241122,175200,48434850,3625,3625,3625,3625,0
20241122,175100,48434850,3625,3625,3625,3625,0
20241122,175000,48434850,3625,3625,3625,3625,0
20241122,174900,48434850,3625,3625,3625,3625,0
20241122,174800,48434850,3625,3625,3625,3625,0
20241122,174700,48434850,3625,3625,3625,3625,232
20241122,174600,48434850,3625,3625,3625,3625,0
20241122,174500,48434850,3625,3625,3625,3625,0
20241122,174400,48434850,3625,3625,3625,3625,0
20241122,174300,48434850,3625,3625,3625,3625,0
20241122,174200,48434850,3625,3625,3625,3625,0
20241122,174100,48434850,3625,3625,3625,3625,0
20241122,174000,48434850,3625,3625,3625,3625,0
20241122,173900,48434850,3625,3625,3625,3625,0
20241122,173800,48434850,3625,3625,3625,3625,0
20241122,173700,48434850,3625,3625,3625,3625,0
20241122,173600,48434850,3625,3625,3625,3625,0
20241122,173500,48434850,3625,3625,3625,3625,0
20241122,173400,48434850,3625,3625,3625,3625,0
20241122,173300,48434850,3625,3625,3625,3625,0
20241122,173200,48434850,3625,3625,3625,3625,0
20241122,173100,48434850,3625,3625,3625,3625,0
20241122,173000,48434850,3625,3625,3625,3625,0
20241122,172900,48434850,3625,3625,3625,3625,0
20241122,172800,48434850,3625,3625,3625,3625,0
20241122,172700,48434850,3625,3625,3625,3625,0
20241122,172600,48434850,3625,3625,3625,3625,0
20241122,172500,48434850,3625,3625,3625,3625,0
20241122,172400,48434850,3625,3625,3625,3625,0
20241122,172300,48434850,3625,3625,3625,3625,0
20241122,172200,48434850,3625,3625,3625,3625,0
20241122,172100,48434850,3625,3625,3625,3625,0
20241122,172000,48434850,3625,3625,3625,3625,0
20241122,171900,48434850,3625,3625,3625,3625,0
20241122,171800,48434850,3625,3625,3625,3625,0
20241122,171700,48434850,3625,3625,3625,3625,232
20241122,171600,48434850,3625,3625,3625,3625,0
20241122,171500,48434850,3625,3625,3625,3625,0
20241122,171400,48434850,3625,3625,3625,3625,0
20241122,171300,48434850,3625,3625,3625,3625,0
20241122,171200,48434850,3625,3625,3625,3625,0
20241122,171100,48434850,3625,3625,3625,3625,0
20241122,171000,48434850,3625,3625,3625,3625,0
20241122,170900,48434850,3625,3625,3625,3625,0
20241122,170800,48434850,3625,3625,3625,3625,0
20241122,170700,48434850,3625,3625,3625,3625,0
20241122,170600,48434850,3625,3625,3625,3625,0
20241122,170500,48434850,3625,3625,3625,3625,0
20241122,170400,48434850,3625,3625,3625,3625,0
20241122,170300,48434850,3625,3625,3625,3625,0
20241122,170200,48434850,3625,3625,3625,3625,0
20241122,170100,48434850,3625,3625,3625,3625,0
20241122,170000,48434850,3625,3625,3625,3625,0
20241122,165900,48434850,3625,3625,3625,3625,0
20241122,165800,48434850,3625,3625,3625,3625,0
20241122,165700,48434850,3625,3625,3625,3625,0
20241122,165600,48434850,3625,3625,3625,3625,0
20241122,165500,48434850,3625,3625,3625,3625,0
20241122,165400,48434850,3625,3625,3625,3625,0
20241122,165300,48434850,3625,3625,3625,3625,0
20241122,165200,48434850,3625,3625,3625,3625,0
20241122,165100,48434850,3625,3625,3625,3625,0
20241122,165000,48434850,3625,3625,3625,3625,0
20241122,164900,48434850,3625,3625,3625,3625,0
20241122,164800,48434850,3625,3625,3625,3625,0
20241122,164700,48434850,3625,3625,3625,3625,232
20241122,164600,48434850,3625,3625,3625,3625,0
20241122,164500,48434850,3625,3625,3625,3625,0
20241122,164400,48434850,3625,3625,3625,3625,0
20241122,164300,48434850,3625,3625,3625,3625,0
20241122,164200,48434850,3625,3625,3625,3625,0
20241122,164100,48434850,3625,3625,3625,3625,0
20241122,164000,48434850,3625,3625,3625,3625,0
20241122,163900,48434850,3625,3625,3625,3625,0
20241122,163800,48434850,3625,3625,3625,3625,0
20241122,163700,48434850,3625,3625,3625,3625,0
20241122,163600,48434850,3625,3625,3625,3625,0
20241122,163500,48434850,3625,3625,3625,3625,0
20241122,163400,48434850,3625,3625,3625,3625,0
20241122,163300,48434850,3625,3625,3625,3625,0
20241122,163200,48434850,3625,3625,3625,3625,0
20241122,163100,48434850,3625,3625,3625,3625,0
20241122,163000,48434850,3625,3625,3625,3625,0
20241122,162900,48434850,3625,3625,3625,3625,0
20241122,162800,48434850,3625,3625,3625,3625,0
20241122,162700,48434850,3625,3625,3625,3625,0
20241122,162600,48434850,3625,3625,3625,3625,0
20241122,162500,48434850,3625,3625,3625,3625,0
20241122,162400,48434850,3625,3625,3625,3625,0
20241122,162300,48434850,3625,3625,3625,3625,0
20241122,162200,48434850,3625,3625,3625,3625,0
20241122,162100,48434850,3625,3625,3625,3625,0
20241122,162000,48434850,3625,3625,3625,3625,0
20241122,161900,48434850,3625,3625,3625,3625,0
20241122,161800,48434850,3625,3625,3625,3625,0
20241122,161700,48434850,3625,3625,3625,3625,232
20241122,161600,48434850,3625,3625,3625,3625,0
20241122,161500,48434850,3625,3625,3625,3625,0
20241122,161400,48434850,3625,3625,3625,3625,0
20241122,161300,48434850,3625,3625,3625,3625,0
20241122,161200,48434850,3625,3625,3625,3625,0
20241122,161100,48434850,3625,3625,3625,3625,0
20241122,161000,48434850,3625,3625,3625,3625,0
20241122,160900,48434850,3625,3625,3625,3625,0
20241122,160800,48434850,3625,3625,3625,3625,0
20241122,160700,48434850,3625,3625,3625,3625,0
20241122,160600,48434850,3625,3625,3625,3625,0
20241122,160500,48434850,3625,3625,3625,3625,0
20241122,160400,48434850,3625,3625,3625,3625,0
20241122,160300,48434850,3625,3625,3625,3625,0
20241122,160200,48434850,3625,3625,3625,3625,0
20241122,160100,48434850,3625,3625,3625,3625,0
20241122,160000,48434850,3625,3625,3625,3625,0
20241122,155900,48434850,3625,3625,3625,3625,0
20241122,155800,48434850,3625,3625,3625,3625,0
20241122,155700,48434850,3625,3625,3625,3625,0
20241122,155600,48434850,3625,3625,3625,3625,0
20241122,155500,48434850,3625,3625,3625,3625,0
20241122,155400,48434850,3625,3625,3625,3625,0
20241122,155300,48434850,3625,3625,3625,3625,0
20241122,155200,48434850,3625,3625,3625,3625,0
20241122,155100,48434850,3625,3625,3625,3625,0
20241122,155000,48434850,3625,3625,3625,3625,0
20241122,154900,48434850,3625,3625,3625,3625,0
20241122,154800,48434850,3625,3625,3625,3625,0
20241122,154700,48434850,3625,3625,3625,3625,232
20241122,154600,48434850,3625,3625,3625,3625,0
20241122,154500,48434850,3625,3625,3625,3625,0
20241122,154400,48434850,3625,3625,3625,3625,0
20241122,154300,48434850,3625,3625,3625,3625,0
20241122,154200,48434850,3625,3625,3625,3625,0
20241122,154100,48434850,3625,3625,3625,3625,0
20241122,154000,48434850,3625,3625,3625,3625,0
20241122,153900,48434850,3625,3625,3625,3625,0
20241122,153800,48434850,3625,3625,3625,3625,0
20241122,153700,48434850,3625,3625,3625,3625,0
20241122,153600,48434850,3625,3625,3625,3625,0
20241122,153500,48434850,3625,3625,3625,3625,0
20241122,153400,48434850,3625,3625,3625,3625,0
20241122,153300,48434850,3625,3625,3625,3625,0
20241122,153200,48434850,3625,3625,3625,3625,0
20241122,153100,48434850,3625,3625,3625,3625,0
20241122,153000,48434850,3625,3625,3625,3625,232
20241122,152900,47593850,3585,3585,3585,3585,0
20241122,152800,47593850,3585,3585,3585,3585,0
20241122,152700,47593850,3585,3585,3585,3585,0
20241122,152600,47593850,3585,3585,3585,3585,0
20241122,152500,47593850,3585,3585,3585,3585,0
20241122,152400,47593850,3585,3585,3585,3585,0
20241122,152300,47593850,3585,3585,3585,3585,0
20241122,152200,47593850,3585,3585,3585,3585,0
20241122,152100,47593850,3585,3585,3585,3585,0
20241122,152000,47593850,3585,3585,3585,3585,0
20241122,151900,47593850,3585,3585,3595,3585,372
20241122,151800,46260205,3585,3585,3585,3585,322
20241122,151700,45105835,3580,3580,3580,3580,0
20241122,151600,45105835,3580,3580,3580,3580,0
20241122,151500,45105835,3580,3580,3580,3580,398
20241122,151400,43680995,3580,3580,3580,3580,0
20241122,151300,43680995,3580,3580,3580,3580,0
20241122,151200,43680995,3580,3585,3585,3580,3
20241122,151100,43670245,3600,3600,3600,3600,150
20241122,151000,43130245,3600,3600,3600,3600,0
20241122,150900,43130245,3600,3600,3600,3600,0
20241122,150800,43130245,3600,3600,3600,3600,332
20241122,150700,41935045,3600,3600,3600,3600,0
20241122,150600,41935045,3600,3600,3600,3600,0
20241122,150500,41935045,3600,3600,3600,3600,0
20241122,150400,41935045,3600,3600,3600,3600,0
20241122,150300,41935045,3600,3600,3600,3600,0
20241122,150200,41935045,3600,3600,3600,3600,0
20241122,150100,41935045,3600,3600,3600,3600,1
20241122,150000,41931445,3610,3610,3610,3610,0
20241122,145900,41931445,3610,3610,3610,3610,0
20241122,145800,41931445,3610,3610,3610,3610,0
20241122,145700,41931445,3610,3605,3610,3605,11
20241122,145600,41891765,3575,3575,3575,3575,0
20241122,145500,41891765,3575,3575,3575,3575,0
20241122,145400,41891765,3575,3575,3575,3575,0
20241122,145300,41891765,3575,3575,3575,3575,1
20241122,145200,41888190,3580,3585,3585,3580,654
20241122,145100,39546110,3585,3585,3585,3585,0
20241122,145000,39546110,3585,3585,3585,3585,0
20241122,144900,39546110,3585,3585,3585,3585,0
20241122,144800,39546110,3585,3585,3585,3585,0
20241122,144700,39546110,3585,3585,3585,3585,0
20241122,144600,39546110,3585,3585,3585,3585,2
20241122,144500,39538940,3610,3610,3610,3610,0
20241122,144400,39538940,3610,3610,3610,3610,0
20241122,144300,39538940,3610,3610,3610,3610,0
20241122,144200,39538940,3610,3610,3610,3610,1
20241122,144100,39535330,3585,3585,3585,3585,0
20241122,144000,39535330,3585,3585,3585,3585,0
20241122,143900,39535330,3585,3585,3585,3585,0
20241122,143800,39535330,3585,3585,3585,3585,0
20241122,143700,39535330,3585,3585,3585,3585,0
20241122,143600,39535330,3585,3585,3585,3585,0
20241122,143500,39535330,3585,3585,3585,3585,0
20241122,143400,39535330,3585,3600,3610,3585,105
20241122,143300,39157150,3600,3600,3600,3600,0
20241122,143200,39157150,3600,3600,3600,3600,6
20241122,143100,39135550,3580,3580,3580,3580,0
20241122,143000,39135550,3580,3580,3580,3580,0
20241122,142900,39135550,3580,3580,3580,3580,0
20241122,142800,39135550,3580,3580,3580,3580,0
20241122,142700,39135550,3580,3580,3580,3580,0
20241122,142600,39135550,3580,3585,3585,3575,2466
20241122,142500,30307820,3600,3600,3600,3600,0
20241122,142400,30307820,3600,3600,3600,3600,1
20241122,142300,30304220,3600,3600,3600,3600,0
20241122,142200,30304220,3600,3600,3600,3600,0
20241122,142100,30304220,3600,3600,3600,3600,0
20241122,142000,30304220,3600,3600,3600,3600,0
20241122,141900,30304220,3600,3600,3600,3600,0
20241122,141800,30304220,3600,3600,3600,3600,6
20241122,141700,30282620,3580,3580,3580,3580,0
20241122,141600,30282620,3580,3580,3580,3580,0
20241122,141500,30282620,3580,3580,3580,3580,35
20241122,141400,30157320,3580,3585,3585,3580,360
20241122,141300,28868280,3585,3585,3585,3585,0
20241122,141200,28868280,3585,3600,3600,3585,3
20241122,141100,28857510,3600,3600,3600,3600,0
20241122,141000,28857510,3600,3600,3600,3600,0
20241122,140900,28857510,3600,3600,3600,3600,25
20241122,140800,28767510,3580,3580,3580,3580,1
20241122,140700,28763930,3585,3590,3590,3585,640
20241122,140600,26468830,3600,3600,3600,3600,1
20241122,140500,26465230,3580,3580,3580,3580,0
20241122,140400,26465230,3580,3580,3580,3580,2
20241122,140300,26458070,3600,3600,3600,3600,0
20241122,140200,26458070,3600,3605,3605,3600,537
20241122,140100,24522915,3620,3620,3620,3620,0
20241122,140000,24522915,3620,3620,3620,3620,1
20241122,135900,24519295,3620,3620,3620,3620,0
20241122,135800,24519295,3620,3620,3620,3620,0
20241122,135700,24519295,3620,3620,3620,3620,0
20241122,135600,24519295,3620,3620,3620,3620,0
20241122,135500,24519295,3620,3620,3620,3620,0
20241122,135400,24519295,3620,3620,3620,3620,1
20241122,135300,24515675,3620,3620,3620,3620,0
20241122,135200,24515675,3620,3620,3620,3620,0
20241122,135100,24515675,3620,3620,3620,3620,0
20241122,135000,24515675,3620,3620,3620,3620,0
20241122,134900,24515675,3620,3620,3620,3620,0
20241122,134800,24515675,3620,3620,3620,3620,1
20241122,134700,24512055,3610,3610,3610,3610,30
20241122,134600,24403755,3620,3620,3620,3620,0
20241122,134500,24403755,3620,3620,3620,3620,0
20241122,134400,24403755,3620,3620,3620,3620,0
20241122,134300,24403755,3620,3620,3620,3620,0
20241122,134200,24403755,3620,3620,3620,3620,1
20241122,134100,24400135,3620,3620,3620,3620,0
20241122,134000,24400135,3620,3620,3620,3620,0
20241122,133900,24400135,3620,3620,3620,3620,0
20241122,133800,24400135,3620,3620,3620,3620,0
20241122,133700,24400135,3620,3620,3620,3620,0
20241122,133600,24400135,3620,3620,3620,3620,1
20241122,133500,24396515,3620,3620,3620,3620,0
20241122,133400,24396515,3620,3620,3620,3620,1
20241122,133300,24392895,3620,3620,3620,3620,0
20241122,133200,24392895,3620,3620,3620,3620,0
20241122,133100,24392895,3620,3620,3620,3620,0
20241122,133000,24392895,3620,3620,3620,3620,1
20241122,132900,24389275,3620,3620,3620,3620,0
20241122,132800,24389275,3620,3620,3620,3620,1
20241122,132700,24385655,3620,3620,3620,3620,2
20241122,132600,24378415,3620,3620,3620,3620,1
20241122,132500,24374795,3610,3610,3610,3610,0
20241122,132400,24374795,3610,3610,3610,3610,0
20241122,132300,24374795,3610,3610,3610,3610,0
20241122,132200,24374795,3610,3610,3610,3610,0
20241122,132100,24374795,3610,3610,3610,3610,0
20241122,132000,24374795,3610,3610,3610,3610,0
20241122,131900,24374795,3610,3610,3610,3610,0
20241122,131800,24374795,3610,3610,3610,3610,0
20241122,131700,24374795,3610,3610,3610,3610,275
20241122,131600,23382045,3625,3625,3625,3625,0
20241122,131500,23382045,3625,3625,3625,3625,0
20241122,131400,23382045,3625,3625,3625,3625,0
20241122,131300,23382045,3625,3625,3625,3625,0
20241122,131200,23382045,3625,3630,3630,3625,1401
20241122,131100,18301680,3630,3630,3630,3630,0
20241122,131000,18301680,3630,3630,3630,3630,2
20241122,130900,18294420,3635,3635,3635,3635,0
20241122,130800,18294420,3635,3635,3635,3635,7
20241122,130700,18268975,3630,3630,3630,3630,1
20241122,130600,18265345,3630,3630,3630,3630,1
20241122,130500,18261715,3640,3640,3640,3640,0
20241122,130400,18261715,3640,3640,3640,3640,3
20241122,130300,18250795,3630,3630,3630,3630,333
20241122,130200,17042005,3630,3630,3630,3630,0
20241122,130100,17042005,3630,3630,3630,3630,0
20241122,130000,17042005,3630,3630,3630,3630,2
20241122,125900,17034745,3630,3630,3630,3630,0
20241122,125800,17034745,3630,3630,3630,3630,0
20241122,125700,17034745,3630,3630,3630,3630,1
20241122,125600,17031115,3630,3630,3630,3630,1
20241122,125500,17027485,3630,3630,3630,3630,0
20241122,125400,17027485,3630,3630,3630,3630,1
20241122,125300,17023855,3630,3630,3630,3630,1
20241122,125200,17020225,3630,3630,3630,3630,0
20241122,125100,17020225,3630,3640,3640,3630,6
20241122,125000,16998395,3630,3630,3630,3630,1
20241122,124900,16994765,3630,3630,3630,3630,0
20241122,124800,16994765,3630,3630,3630,3630,1
20241122,124700,16991135,3640,3640,3640,3640,22
20241122,124600,16911055,3630,3630,3630,3630,1
20241122,124500,16907425,3630,3630,3630,3630,0
20241122,124400,16907425,3630,3630,3630,3630,1
20241122,124300,16903795,3630,3630,3630,3630,1
20241122,124200,16900165,3635,3635,3635,3635,500
20241122,124100,15082665,3630,3630,3630,3630,1
20241122,124000,15079035,3630,3630,3630,3630,1
20241122,123900,15075405,3630,3630,3630,3630,0
20241122,123800,15075405,3630,3630,3630,3630,1
20241122,123700,15071775,3630,3630,3630,3630,0
20241122,123600,15071775,3630,3630,3630,3630,1
20241122,123500,15068145,3630,3630,3630,3630,1
20241122,123400,15064515,3630,3630,3630,3630,0
20241122,123300,15064515,3630,3630,3630,3630,1
20241122,123200,15060885,3630,3630,3630,3630,1
20241122,123100,15057255,3630,3630,3630,3630,5
20241122,123000,15039105,3630,3630,3630,3630,1
20241122,122900,15035475,3630,3630,3630,3630,1
20241122,122800,15031845,3630,3630,3630,3630,0
20241122,122700,15031845,3630,3630,3630,3630,0
20241122,122600,15031845,3630,3630,3630,3630,1
20241122,122500,15028215,3630,3630,3630,3630,1
20241122,122400,15024585,3630,3630,3630,3630,0
20241122,122300,15024585,3630,3630,3630,3630,1
20241122,122200,15020955,3630,3630,3630,3630,1
20241122,122100,15017325,3630,3630,3630,3630,40
20241122,122000,14872125,3630,3630,3630,3630,1
20241122,121900,14868495,3630,3630,3630,3630,1
20241122,121800,14864865,3630,3630,3630,3630,0
20241122,121700,14864865,3630,3630,3630,3630,0
20241122,121600,14864865,3630,3630,3630,3630,2
20241122,121500,14857605,3630,3630,3630,3630,0
20241122,121400,14857605,3630,3630,3630,3630,0
20241122,121300,14857605,3630,3630,3630,3630,2
20241122,121200,14850345,3630,3630,3630,3630,0
20241122,121100,14850345,3630,3630,3630,3630,0
20241122,121000,14850345,3630,3630,3630,3630,2
20241122,120900,14843085,3630,3630,3630,3630,0
20241122,120800,14843085,3630,3630,3630,3630,0
20241122,120700,14843085,3630,3630,3630,3630,0
20241122,120600,14843085,3630,3630,3630,3630,2
20241122,120500,14835825,3635,3635,3635,3635,1
20241122,120400,14832190,3630,3630,3630,3630,0
20241122,120300,14832190,3630,3630,3630,3630,2
20241122,120200,14824930,3630,3630,3630,3630,0
20241122,120100,14824930,3630,3630,3630,3630,10
20241122,120000,14788630,3630,3630,3630,3630,2
20241122,115900,14781370,3630,3630,3630,3630,40
20241122,115800,14636170,3630,3630,3630,3630,0
20241122,115700,14636170,3630,3630,3630,3630,1
20241122,115600,14632540,3630,3630,3630,3630,1
20241122,115500,14628910,3630,3630,3630,3630,0
20241122,115400,14628910,3630,3630,3630,3630,1
20241122,115300,14625280,3630,3630,3630,3630,1
20241122,115200,14621650,3630,3630,3630,3630,0
20241122,115100,14621650,3630,3630,3630,3630,1
20241122,115000,14618020,3630,3630,3630,3630,1
20241122,114900,14614390,3630,3630,3630,3630,0
20241122,114800,14614390,3630,3630,3630,3630,0
20241122,114700,14614390,3630,3630,3630,3630,1
20241122,114600,14610760,3630,3630,3630,3630,1
20241122,114500,14607130,3635,3635,3635,3635,2
20241122,114400,14599860,3630,3630,3630,3630,1
20241122,114300,14596230,3630,3630,3630,3630,1
20241122,114200,14592600,3635,3635,3635,3635,2
20241122,114100,14585330,3630,3630,3630,3630,1
20241122,114000,14581700,3630,3630,3630,3630,1
20241122,113900,14578070,3630,3630,3630,3630,0
20241122,113800,14578070,3630,3630,3630,3630,1
20241122,113700,14574440,3635,3635,3635,3635,5
20241122,113600,14556265,3630,3630,3630,3630,1
20241122,113500,14552635,3630,3630,3630,3630,1
20241122,113400,14549005,3630,3630,3630,3630,0
20241122,113300,14549005,3630,3630,3630,3630,1
20241122,113200,14545375,3630,3630,3630,3630,1
20241122,113100,14541745,3630,3630,3630,3630,0
20241122,113000,14541745,3630,3630,3630,3630,1
20241122,112900,14538115,3630,3630,3630,3630,0
20241122,112800,14538115,3630,3630,3630,3630,1
20241122,112700,14534485,3630,3630,3630,3630,0
20241122,112600,14534485,3630,3630,3630,3630,1
20241122,112500,14530855,3630,3630,3630,3630,1
20241122,112400,14527225,3630,3630,3630,3630,0
20241122,112300,14527225,3630,3630,3630,3630,1
20241122,112200,14523595,3630,3630,3630,3630,1
20241122,112100,14519965,3630,3630,3630,3630,44
20241122,112000,14360245,3630,3635,3635,3630,22
20241122,111900,14280280,3635,3635,3635,3635,1
20241122,111800,14276645,3635,3635,3635,3635,0
20241122,111700,14276645,3635,3635,3635,3635,0
20241122,111600,14276645,3635,3640,3640,3635,137
20241122,111500,13777970,3640,3640,3640,3640,0
20241122,111400,13777970,3640,3640,3640,3640,0
20241122,111300,13777970,3640,3640,3640,3640,2
20241122,111200,13770690,3660,3660,3660,3660,2
20241122,111100,13763370,3640,3640,3640,3640,0
20241122,111000,13763370,3640,3640,3640,3640,1
20241122,110900,13759730,3640,3640,3640,3640,1
20241122,110800,13756090,3640,3640,3640,3640,1
20241122,110700,13752450,3640,3640,3640,3640,0
20241122,110600,13752450,3640,3660,3660,3640,5
20241122,110500,13734190,3640,3640,3640,3640,0
20241122,110400,13734190,3640,3640,3640,3640,0
20241122,110300,13734190,3640,3640,3640,3640,2
20241122,110200,13726910,3660,3660,3660,3660,0
20241122,110100,13726910,3660,3660,3660,3660,1
20241122,110000,13723250,3640,3645,3645,3640,2
20241122,105900,13715965,3660,3660,3660,3660,1
20241122,105800,13712305,3635,3635,3635,3635,0
20241122,105700,13712305,3635,3635,3635,3635,1
20241122,105600,13708670,3635,3635,3635,3635,1
20241122,105500,13705035,3635,3635,3635,3635,0
20241122,105400,13705035,3635,3645,3660,3635,41
20241122,105300,13555540,3635,3635,3635,3635,1
20241122,105200,13551905,3635,3635,3635,3635,0
20241122,105100,13551905,3635,3635,3635,3635,7
20241122,105000,13526460,3635,3635,3635,3635,2
20241122,104900,13519190,3630,3630,3630,3630,0
20241122,104800,13519190,3630,3630,3630,3630,0
20241122,104700,13519190,3630,3630,3630,3630,1
20241122,104600,13515560,3630,3630,3630,3630,1
20241122,104500,13511930,3635,3635,3635,3635,0
20241122,104400,13511930,3635,3635,3635,3635,1
20241122,104300,13508295,3635,3635,3645,3630,12
20241122,104200,13464710,3630,3635,3635,3630,1448
20241122,104100,8207870,3635,3635,3635,3635,1
20241122,104000,8204235,3635,3645,3645,3635,4
20241122,103900,8189665,3635,3635,3635,3635,0
20241122,103800,8189665,3635,3635,3635,3635,1
20241122,103700,8186030,3635,3635,3635,3635,0
20241122,103600,8186030,3635,3635,3635,3635,1
20241122,103500,8182395,3635,3635,3635,3635,1
20241122,103400,8178760,3635,3635,3635,3635,0
20241122,103300,8178760,3635,3635,3635,3635,1
20241122,103200,8175125,3645,3645,3645,3645,3
20241122,103100,8164190,3635,3635,3635,3635,2
20241122,103000,8156920,3635,3635,3635,3635,1
20241122,102900,8153285,3645,3645,3645,3645,1
20241122,102800,8149640,3635,3645,3645,3635,2
20241122,102700,8142360,3635,3635,3635,3635,0
20241122,102600,8142360,3635,3635,3635,3635,1
20241122,102500,8138725,3635,3635,3635,3635,1
20241122,102400,8135090,3635,3635,3635,3635,0
20241122,102300,8135090,3635,3635,3635,3635,1
20241122,102200,8131455,3635,3635,3635,3635,1
20241122,102100,8127820,3645,3645,3645,3645,2
20241122,102000,8120530,3635,3635,3635,3635,1
20241122,101900,8116895,3635,3645,3645,3635,4
20241122,101800,8102325,3635,3635,3635,3635,19
20241122,101700,8033260,3630,3630,3630,3630,0
20241122,101600,8033260,3630,3630,3630,3630,2
20241122,101500,8026000,3635,3635,3635,3635,59
20241122,101400,7811535,3635,3635,3635,3635,0
20241122,101300,7811535,3635,3630,3645,3630,24
20241122,101200,7724365,3630,3630,3630,3630,1
20241122,101100,7720735,3645,3645,3645,3645,5
20241122,101000,7702510,3630,3630,3630,3630,1
20241122,100900,7698880,3630,3630,3630,3630,1
20241122,100800,7695250,3645,3645,3645,3645,1
20241122,100700,7691605,3630,3630,3630,3630,0
20241122,100600,7691605,3630,3645,3645,3630,5
20241122,100500,7673410,3625,3625,3625,3625,0
20241122,100400,7673410,3625,3625,3625,3625,0
20241122,100300,7673410,3625,3625,3625,3625,2
20241122,100200,7666160,3645,3645,3645,3645,1
20241122,100100,7662515,3625,3625,3625,3625,0
20241122,100000,7662515,3625,3645,3645,3625,4
20241122,095900,7647975,3625,3625,3625,3625,0
20241122,095800,7647975,3625,3625,3625,3625,0
20241122,095700,7647975,3625,3630,3645,3625,69
20241122,095600,7397780,3630,3630,3630,3630,1
20241122,095500,7394150,3630,3635,3635,3630,401
20241122,095400,5938515,3630,3630,3630,3630,0
20241122,095300,5938515,3630,3630,3630,3630,2
20241122,095200,5931255,3630,3630,3630,3630,0
20241122,095100,5931255,3630,3630,3630,3630,0
20241122,095000,5931255,3630,3635,3645,3630,323
20241122,094900,4757025,3635,3635,3635,3635,0
20241122,094800,4757025,3635,3635,3635,3635,0
20241122,094700,4757025,3635,3640,3640,3635,2
20241122,094600,4749750,3635,3635,3635,3635,1
20241122,094500,4746115,3635,3635,3635,3635,0
20241122,094400,4746115,3635,3645,3645,3635,2
20241122,094300,4738835,3635,3635,3635,3635,1
20241122,094200,4735200,3645,3645,3645,3645,2
20241122,094100,4727910,3635,3635,3635,3635,1
20241122,094000,4724275,3635,3635,3635,3635,1
20241122,093900,4720640,3635,3635,3635,3635,0
20241122,093800,4720640,3635,3635,3635,3635,1
20241122,093700,4717005,3645,3645,3645,3645,3
20241122,093600,4706070,3635,3640,3645,3635,70
20241122,093500,4451265,3645,3645,3645,3645,1
20241122,093400,4447620,3640,3650,3650,3640,4
20241122,093300,4433030,3645,3650,3650,3645,2
20241122,093200,4425735,3650,3650,3650,3650,0
20241122,093100,4425735,3650,3650,3650,3650,1
20241122,093000,4422085,3645,3645,3645,3645,1
20241122,092900,4418440,3640,3640,3640,3640,0
20241122,092800,4418440,3640,3640,3640,3640,1
20241122,092700,4414800,3640,3640,3640,3640,0
20241122,092600,4414800,3640,3640,3640,3640,1
20241122,092500,4411160,3640,3640,3640,3640,1
20241122,092400,4407520,3635,3635,3635,3635,0
20241122,092300,4407520,3635,3635,3635,3635,1
20241122,092200,4403885,3635,3635,3635,3635,1
20241122,092100,4400250,3635,3635,3635,3635,0
20241122,092000,4400250,3635,3635,3635,3635,1
20241122,091900,4396615,3635,3635,3635,3635,60
20241122,091800,4178515,3635,3635,3635,3635,0
20241122,091700,4178515,3635,3635,3635,3635,0
20241122,091600,4178515,3635,3635,3635,3635,1
20241122,091500,4174880,3630,3630,3630,3630,1
20241122,091400,4171250,3630,3630,3630,3630,0
20241122,091300,4171250,3630,3630,3675,3630,73
20241122,091200,3906215,3630,3675,3675,3630,83
20241122,091100,3601235,3625,3625,3625,3625,0
20241122,091000,3601235,3625,3625,3625,3625,1
20241122,090900,3597610,3625,3675,3675,3625,24
20241122,090800,3509460,3675,3675,3675,3675,0
20241122,090700,3509460,3675,3665,3675,3665,244
20241122,090600,2614550,3625,3625,3625,3625,2
20241122,090500,2607300,3675,3625,3675,3625,321
20241122,090400,1442750,3625,3625,3625,3625,0
20241122,090300,1442750,3625,3625,3625,3625,0
20241122,090200,1442750,3625,3625,3625,3625,0
20241122,090100,1442750,3625,3625,3625,3625,0
20241122,090000,1442750,3625,3625,3625,3625,398