KissMeData/000430/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,183100,134815915,3840,3840,3840,3840,794
20241121,183000,134815915,3840,3840,3840,3840,0
20241121,182900,134815915,3840,3840,3840,3840,0
20241121,182800,134815915,3840,3840,3840,3840,0
20241121,182700,134815915,3840,3840,3840,3840,0
20241121,182600,134815915,3840,3840,3840,3840,0
20241121,182500,134815915,3840,3840,3840,3840,0
20241121,182400,134815915,3840,3840,3840,3840,0
20241121,182300,134815915,3840,3840,3840,3840,0
20241121,182200,134815915,3840,3840,3840,3840,0
20241121,182100,134815915,3840,3840,3840,3840,0
20241121,182000,134815915,3840,3840,3840,3840,0
20241121,181900,134815915,3840,3840,3840,3840,0
20241121,181800,134815915,3840,3840,3840,3840,0
20241121,181700,134815915,3840,3840,3840,3840,0
20241121,181600,134815915,3840,3840,3840,3840,0
20241121,181500,134815915,3840,3840,3840,3840,0
20241121,181400,134815915,3840,3840,3840,3840,0
20241121,181300,134815915,3840,3840,3840,3840,0
20241121,181200,134815915,3840,3840,3840,3840,0
20241121,181100,134815915,3840,3840,3840,3840,0
20241121,181000,134815915,3840,3840,3840,3840,0
20241121,180900,134815915,3840,3840,3840,3840,0
20241121,180800,134815915,3840,3840,3840,3840,0
20241121,180700,134815915,3840,3840,3840,3840,0
20241121,180600,134815915,3840,3840,3840,3840,0
20241121,180500,134815915,3840,3840,3840,3840,0
20241121,180400,134815915,3840,3840,3840,3840,0
20241121,180300,134815915,3840,3840,3840,3840,0
20241121,180200,134815915,3840,3840,3840,3840,0
20241121,180100,134815915,3840,3840,3840,3840,794
20241121,180000,134815915,3840,3840,3840,3840,0
20241121,175900,134815915,3840,3840,3840,3840,0
20241121,175800,134815915,3840,3840,3840,3840,0
20241121,175700,134815915,3840,3840,3840,3840,0
20241121,175600,134815915,3840,3840,3840,3840,0
20241121,175500,134815915,3840,3840,3840,3840,0
20241121,175400,134815915,3840,3840,3840,3840,0
20241121,175300,134815915,3840,3840,3840,3840,0
20241121,175200,134815915,3840,3840,3840,3840,0
20241121,175100,134815915,3840,3840,3840,3840,0
20241121,175000,134815915,3840,3840,3840,3840,0
20241121,174900,134815915,3840,3840,3840,3840,0
20241121,174800,134815915,3840,3840,3840,3840,0
20241121,174700,134815915,3840,3840,3840,3840,0
20241121,174600,134815915,3840,3840,3840,3840,0
20241121,174500,134815915,3840,3840,3840,3840,0
20241121,174400,134815915,3840,3840,3840,3840,0
20241121,174300,134815915,3840,3840,3840,3840,0
20241121,174200,134815915,3840,3840,3840,3840,0
20241121,174100,134815915,3840,3840,3840,3840,0
20241121,174000,134815915,3840,3840,3840,3840,0
20241121,173900,134815915,3840,3840,3840,3840,0
20241121,173800,134815915,3840,3840,3840,3840,0
20241121,173700,134815915,3840,3840,3840,3840,0
20241121,173600,134815915,3840,3840,3840,3840,0
20241121,173500,134815915,3840,3840,3840,3840,0
20241121,173400,134815915,3840,3840,3840,3840,0
20241121,173300,134815915,3840,3840,3840,3840,0
20241121,173200,134815915,3840,3840,3840,3840,0
20241121,173100,134815915,3840,3840,3840,3840,794
20241121,173000,134815915,3840,3840,3840,3840,0
20241121,172900,134815915,3840,3840,3840,3840,0
20241121,172800,134815915,3840,3840,3840,3840,0
20241121,172700,134815915,3840,3840,3840,3840,0
20241121,172600,134815915,3840,3840,3840,3840,0
20241121,172500,134815915,3840,3840,3840,3840,0
20241121,172400,134815915,3840,3840,3840,3840,0
20241121,172300,134815915,3840,3840,3840,3840,0
20241121,172200,134815915,3840,3840,3840,3840,0
20241121,172100,134815915,3840,3840,3840,3840,0
20241121,172000,134815915,3840,3840,3840,3840,0
20241121,171900,134815915,3840,3840,3840,3840,0
20241121,171800,134815915,3840,3840,3840,3840,0
20241121,171700,134815915,3840,3840,3840,3840,0
20241121,171600,134815915,3840,3840,3840,3840,0
20241121,171500,134815915,3840,3840,3840,3840,0
20241121,171400,134815915,3840,3840,3840,3840,0
20241121,171300,134815915,3840,3840,3840,3840,0
20241121,171200,134815915,3840,3840,3840,3840,0
20241121,171100,134815915,3840,3840,3840,3840,0
20241121,171000,134815915,3840,3840,3840,3840,0
20241121,170900,134815915,3840,3840,3840,3840,0
20241121,170800,134815915,3840,3840,3840,3840,0
20241121,170700,134815915,3840,3840,3840,3840,0
20241121,170600,134815915,3840,3840,3840,3840,0
20241121,170500,134815915,3840,3840,3840,3840,0
20241121,170400,134815915,3840,3840,3840,3840,0
20241121,170300,134815915,3840,3840,3840,3840,0
20241121,170200,134815915,3840,3840,3840,3840,0
20241121,170100,134815915,3840,3840,3840,3840,794
20241121,170000,134815915,3840,3840,3840,3840,0
20241121,165900,134815915,3840,3840,3840,3840,0
20241121,165800,134815915,3840,3840,3840,3840,0
20241121,165700,134815915,3840,3840,3840,3840,0
20241121,165600,134815915,3840,3840,3840,3840,0
20241121,165500,134815915,3840,3840,3840,3840,0
20241121,165400,134815915,3840,3840,3840,3840,0
20241121,165300,134815915,3840,3840,3840,3840,0
20241121,165200,134815915,3840,3840,3840,3840,0
20241121,165100,134815915,3840,3840,3840,3840,0
20241121,165000,134815915,3840,3840,3840,3840,0
20241121,164900,134815915,3840,3840,3840,3840,0
20241121,164800,134815915,3840,3840,3840,3840,0
20241121,164700,134815915,3840,3840,3840,3840,0
20241121,164600,134815915,3840,3840,3840,3840,0
20241121,164500,134815915,3840,3840,3840,3840,0
20241121,164400,134815915,3840,3840,3840,3840,0
20241121,164300,134815915,3840,3840,3840,3840,0
20241121,164200,134815915,3840,3840,3840,3840,0
20241121,164100,134815915,3840,3840,3840,3840,0
20241121,164000,134815915,3840,3840,3840,3840,0
20241121,163900,134815915,3840,3840,3840,3840,0
20241121,163800,134815915,3840,3840,3840,3840,0
20241121,163700,134815915,3840,3840,3840,3840,0
20241121,163600,134815915,3840,3840,3840,3840,0
20241121,163500,134815915,3840,3840,3840,3840,0
20241121,163400,134815915,3840,3840,3840,3840,0
20241121,163300,134815915,3840,3840,3840,3840,0
20241121,163200,134815915,3840,3840,3840,3840,0
20241121,163100,134815915,3840,3840,3840,3840,794
20241121,163000,134815915,3840,3840,3840,3840,0
20241121,162900,134815915,3840,3840,3840,3840,0
20241121,162800,134815915,3840,3840,3840,3840,0
20241121,162700,134815915,3840,3840,3840,3840,0
20241121,162600,134815915,3840,3840,3840,3840,0
20241121,162500,134815915,3840,3840,3840,3840,0
20241121,162400,134815915,3840,3840,3840,3840,0
20241121,162300,134815915,3840,3840,3840,3840,0
20241121,162200,134815915,3840,3840,3840,3840,0
20241121,162100,134815915,3840,3840,3840,3840,0
20241121,162000,134815915,3840,3840,3840,3840,0
20241121,161900,134815915,3840,3840,3840,3840,0
20241121,161800,134815915,3840,3840,3840,3840,0
20241121,161700,134815915,3840,3840,3840,3840,0
20241121,161600,134815915,3840,3840,3840,3840,0
20241121,161500,134815915,3840,3840,3840,3840,0
20241121,161400,134815915,3840,3840,3840,3840,0
20241121,161300,134815915,3840,3840,3840,3840,0
20241121,161200,134815915,3840,3840,3840,3840,0
20241121,161100,134815915,3840,3840,3840,3840,0
20241121,161000,134815915,3840,3840,3840,3840,0
20241121,160900,134815915,3840,3840,3840,3840,0
20241121,160800,134815915,3840,3840,3840,3840,0
20241121,160700,134815915,3840,3840,3840,3840,0
20241121,160600,134815915,3840,3840,3840,3840,0
20241121,160500,134815915,3840,3840,3840,3840,0
20241121,160400,134815915,3840,3840,3840,3840,0
20241121,160300,134815915,3840,3840,3840,3840,0
20241121,160200,134815915,3840,3840,3840,3840,0
20241121,160100,134815915,3840,3840,3840,3840,794
20241121,160000,134815915,3840,3840,3840,3840,0
20241121,155900,134815915,3840,3840,3840,3840,0
20241121,155800,134815915,3840,3840,3840,3840,0
20241121,155700,134815915,3840,3840,3840,3840,0
20241121,155600,134815915,3840,3840,3840,3840,0
20241121,155500,134815915,3840,3840,3840,3840,0
20241121,155400,134815915,3840,3840,3840,3840,0
20241121,155300,134815915,3840,3840,3840,3840,0
20241121,155200,134815915,3840,3840,3840,3840,0
20241121,155100,134815915,3840,3840,3840,3840,0
20241121,155000,134815915,3840,3840,3840,3840,0
20241121,154900,134815915,3840,3840,3840,3840,0
20241121,154800,134815915,3840,3840,3840,3840,0
20241121,154700,134815915,3840,3840,3840,3840,0
20241121,154600,134815915,3840,3840,3840,3840,0
20241121,154500,134815915,3840,3840,3840,3840,0
20241121,154400,134815915,3840,3840,3840,3840,0
20241121,154300,134815915,3840,3840,3840,3840,0
20241121,154200,134815915,3840,3840,3840,3840,0
20241121,154100,134815915,3840,3840,3840,3840,0
20241121,154000,134815915,3840,3840,3840,3840,0
20241121,153900,134815915,3840,3840,3840,3840,0
20241121,153800,134815915,3840,3840,3840,3840,0
20241121,153700,134815915,3840,3840,3840,3840,0
20241121,153600,134815915,3840,3840,3840,3840,0
20241121,153500,134815915,3840,3840,3840,3840,0
20241121,153400,134815915,3840,3840,3840,3840,0
20241121,153300,134815915,3840,3840,3840,3840,0
20241121,153200,134815915,3840,3840,3840,3840,0
20241121,153100,134815915,3840,3840,3840,3840,794
20241121,153000,134815915,3840,3840,3840,3840,794
20241121,152900,131766955,3830,3830,3830,3830,0
20241121,152800,131766955,3830,3830,3830,3830,0
20241121,152700,131766955,3830,3830,3830,3830,0
20241121,152600,131766955,3830,3830,3830,3830,0
20241121,152500,131766955,3830,3830,3830,3830,0
20241121,152400,131766955,3830,3830,3830,3830,0
20241121,152300,131766955,3830,3830,3830,3830,0
20241121,152200,131766955,3830,3830,3830,3830,0
20241121,152100,131766955,3830,3830,3830,3830,0
20241121,152000,131766955,3830,3830,3830,3830,0
20241121,151900,131766955,3830,3815,3830,3810,796
20241121,151800,128728740,3815,3815,3825,3815,125
20241121,151700,128251765,3825,3825,3825,3815,330
20241121,151600,126992615,3815,3815,3815,3815,4
20241121,151500,126977355,3820,3820,3820,3820,122
20241121,151400,126511315,3820,3820,3820,3820,3
20241121,151300,126499855,3820,3815,3820,3815,44
20241121,151200,126331790,3820,3820,3820,3820,0
20241121,151100,126331790,3820,3805,3820,3805,12
20241121,151000,126286085,3805,3805,3805,3805,6
20241121,150900,126263255,3805,3805,3805,3805,1000
20241121,150800,122458255,3805,3815,3820,3805,2493
20241121,150700,112968890,3820,3820,3820,3820,3
20241121,150600,112957430,3825,3825,3825,3825,0
20241121,150500,112957430,3825,3825,3825,3825,0
20241121,150400,112957430,3825,3825,3825,3825,3
20241121,150300,112945955,3820,3825,3825,3820,55
20241121,150200,112735840,3830,3830,3830,3830,0
20241121,150100,112735840,3830,3830,3830,3830,0
20241121,150000,112735840,3830,3830,3830,3830,3
20241121,145900,112724350,3825,3825,3825,3825,0
20241121,145800,112724350,3825,3825,3825,3825,2
20241121,145700,112716700,3830,3830,3830,3830,0
20241121,145600,112716700,3830,3830,3830,3830,0
20241121,145500,112716700,3830,3830,3830,3830,0
20241121,145400,112716700,3830,3830,3830,3830,0
20241121,145300,112716700,3830,3830,3830,3830,4
20241121,145200,112701380,3825,3825,3825,3825,0
20241121,145100,112701380,3825,3825,3825,3825,0
20241121,145000,112701380,3825,3825,3825,3825,0
20241121,144900,112701380,3825,3825,3825,3825,0
20241121,144800,112701380,3825,3825,3825,3825,2
20241121,144700,112693730,3825,3825,3825,3825,0
20241121,144600,112693730,3825,3825,3825,3825,1
20241121,144500,112689905,3825,3825,3825,3825,0
20241121,144400,112689905,3825,3825,3825,3825,13
20241121,144300,112640180,3825,3825,3825,3825,2
20241121,144200,112632530,3820,3820,3820,3820,200
20241121,144100,111868530,3820,3825,3825,3820,108
20241121,144000,111455925,3830,3830,3830,3830,3
20241121,143900,111444435,3830,3830,3830,3830,0
20241121,143800,111444435,3830,3830,3830,3830,0
20241121,143700,111444435,3830,3830,3830,3830,2
20241121,143600,111436775,3830,3830,3830,3830,0
20241121,143500,111436775,3830,3830,3830,3830,0
20241121,143400,111436775,3830,3830,3830,3830,0
20241121,143300,111436775,3830,3825,3830,3825,3
20241121,143200,111425290,3830,3830,3830,3830,0
20241121,143100,111425290,3830,3830,3830,3830,0
20241121,143000,111425290,3830,3835,3835,3830,1716
20241121,142900,104852995,3835,3835,3835,3835,0
20241121,142800,104852995,3835,3835,3835,3835,0
20241121,142700,104852995,3835,3835,3835,3835,2
20241121,142600,104845325,3830,3835,3835,3830,216
20241121,142500,104018035,3835,3835,3835,3835,0
20241121,142400,104018035,3835,3835,3835,3835,3
20241121,142300,104006530,3835,3835,3835,3835,0
20241121,142200,104006530,3835,3835,3835,3835,0
20241121,142100,104006530,3835,3830,3835,3830,508
20241121,142000,102060850,3830,3840,3840,3830,781
20241121,141900,99068355,3835,3835,3835,3835,0
20241121,141800,99068355,3835,3835,3835,3835,1
20241121,141700,99064520,3840,3840,3840,3840,2
20241121,141600,99056840,3840,3840,3840,3840,0
20241121,141500,99056840,3840,3840,3840,3840,4
20241121,141400,99041480,3835,3835,3835,3835,0
20241121,141300,99041480,3835,3835,3835,3835,1
20241121,141200,99037645,3845,3845,3845,3845,0
20241121,141100,99037645,3845,3845,3850,3845,5
20241121,141000,99018405,3835,3835,3835,3835,0
20241121,140900,99018405,3835,3835,3835,3835,0
20241121,140800,99018405,3835,3835,3835,3835,0
20241121,140700,99018405,3835,3835,3835,3835,0
20241121,140600,99018405,3835,3835,3835,3835,0
20241121,140500,99018405,3835,3835,3835,3830,18
20241121,140400,98949430,3845,3845,3845,3845,0
20241121,140300,98949430,3845,3845,3845,3845,40
20241121,140200,98795630,3845,3845,3845,3845,0
20241121,140100,98795630,3845,3845,3845,3845,5
20241121,140000,98776405,3845,3845,3845,3845,0
20241121,135900,98776405,3845,3845,3845,3845,0
20241121,135800,98776405,3845,3840,3845,3835,5
20241121,135700,98757205,3845,3845,3845,3845,0
20241121,135600,98757205,3845,3845,3845,3845,0
20241121,135500,98757205,3845,3845,3845,3845,3
20241121,135400,98745670,3835,3835,3835,3835,0
20241121,135300,98745670,3835,3835,3835,3835,0
20241121,135200,98745670,3835,3835,3835,3835,0
20241121,135100,98745670,3835,3835,3835,3835,2
20241121,135000,98738000,3830,3830,3830,3830,0
20241121,134900,98738000,3830,3830,3830,3830,1
20241121,134800,98734170,3830,3845,3845,3830,3
20241121,134700,98722650,3850,3850,3850,3850,0
20241121,134600,98722650,3850,3850,3850,3850,2
20241121,134500,98714950,3850,3850,3850,3850,0
20241121,134400,98714950,3850,3850,3850,3850,0
20241121,134300,98714950,3850,3850,3850,3850,0
20241121,134200,98714950,3850,3850,3850,3850,5
20241121,134100,98695700,3850,3850,3850,3850,0
20241121,134000,98695700,3850,3850,3850,3850,0
20241121,133900,98695700,3850,3850,3850,3850,1
20241121,133800,98691850,3845,3845,3845,3845,1
20241121,133700,98688005,3835,3835,3835,3835,4
20241121,133600,98672665,3850,3850,3850,3850,1
20241121,133500,98668815,3835,3835,3835,3835,0
20241121,133400,98668815,3835,3835,3835,3835,2
20241121,133300,98661145,3835,3835,3835,3835,2
20241121,133200,98653475,3830,3830,3830,3830,0
20241121,133100,98653475,3830,3830,3830,3830,0
20241121,133000,98653475,3830,3830,3830,3830,0
20241121,132900,98653475,3830,3845,3845,3830,230
20241121,132800,97772500,3850,3850,3850,3850,0
20241121,132700,97772500,3850,3850,3850,3850,0
20241121,132600,97772500,3850,3850,3850,3850,13
20241121,132500,97722450,3850,3850,3850,3850,0
20241121,132400,97722450,3850,3850,3850,3850,0
20241121,132300,97722450,3850,3850,3850,3850,5
20241121,132200,97703200,3850,3850,3850,3850,0
20241121,132100,97703200,3850,3850,3850,3850,2
20241121,132000,97695500,3850,3850,3850,3850,1
20241121,131900,97691650,3840,3840,3840,3840,1
20241121,131800,97687810,3850,3850,3850,3850,1500
20241121,131700,91912810,3850,3850,3850,3850,1
20241121,131600,91908960,3850,3850,3850,3850,0
20241121,131500,91908960,3850,3840,3850,3840,2000
20241121,131400,84213270,3840,3840,3840,3840,5
20241121,131300,84194070,3830,3830,3830,3830,0
20241121,131200,84194070,3830,3830,3830,3830,0
20241121,131100,84194070,3830,3830,3830,3830,0
20241121,131000,84194070,3830,3830,3830,3830,0
20241121,130900,84194070,3830,3830,3830,3830,0
20241121,130800,84194070,3830,3830,3830,3830,0
20241121,130700,84194070,3830,3840,3840,3830,112
20241121,130600,83765085,3835,3835,3845,3835,171
20241121,130500,83108250,3835,3835,3835,3835,2
20241121,130400,83100580,3840,3835,3840,3835,4
20241121,130300,83085225,3835,3835,3835,3835,0
20241121,130200,83085225,3835,3840,3840,3835,11
20241121,130100,83042990,3840,3840,3840,3840,2
20241121,130000,83035310,3835,3835,3835,3835,0
20241121,125900,83035310,3835,3835,3835,3835,0
20241121,125800,83035310,3835,3840,3840,3835,3
20241121,125700,83023795,3840,3840,3840,3840,0
20241121,125600,83023795,3840,3840,3840,3840,0
20241121,125500,83023795,3840,3840,3840,3840,5
20241121,125400,83004595,3840,3840,3840,3840,3
20241121,125300,82993075,3840,3840,3840,3840,0
20241121,125200,82993075,3840,3840,3840,3840,0
20241121,125100,82993075,3840,3840,3840,3840,5
20241121,125000,82973875,3835,3835,3835,3835,0
20241121,124900,82973875,3835,3835,3835,3835,1
20241121,124800,82970040,3835,3840,3840,3835,3
20241121,124700,82958525,3835,3835,3835,3835,0
20241121,124600,82958525,3835,3835,3835,3835,0
20241121,124500,82958525,3835,3835,3835,3835,0
20241121,124400,82958525,3835,3835,3835,3835,0
20241121,124300,82958525,3835,3835,3835,3835,3
20241121,124200,82947020,3840,3840,3840,3840,2
20241121,124100,82939340,3840,3840,3840,3840,0
20241121,124000,82939340,3840,3840,3840,3840,0
20241121,123900,82939340,3840,3840,3840,3840,0
20241121,123800,82939340,3840,3840,3840,3840,3
20241121,123700,82927820,3840,3840,3840,3840,0
20241121,123600,82927820,3840,3840,3840,3840,1
20241121,123500,82923980,3840,3840,3840,3840,1
20241121,123400,82920140,3845,3840,3845,3840,2
20241121,123300,82912455,3845,3845,3845,3845,0
20241121,123200,82912455,3845,3840,3845,3840,4
20241121,123100,82897085,3845,3845,3845,3845,0
20241121,123000,82897085,3845,3845,3845,3845,0
20241121,122900,82897085,3845,3845,3845,3845,2
20241121,122800,82889395,3845,3845,3845,3845,10
20241121,122700,82850945,3845,3845,3845,3845,0
20241121,122600,82850945,3845,3845,3845,3845,3
20241121,122500,82839410,3845,3845,3845,3845,0
20241121,122400,82839410,3845,3845,3845,3845,0
20241121,122300,82839410,3845,3845,3845,3845,0
20241121,122200,82839410,3845,3845,3845,3845,2
20241121,122100,82831720,3845,3845,3845,3845,0
20241121,122000,82831720,3845,3845,3845,3845,0
20241121,121900,82831720,3845,3815,3845,3815,3
20241121,121800,82820215,3845,3830,3845,3830,2078
20241121,121700,74839095,3805,3805,3805,3805,0
20241121,121600,74839095,3805,3805,3805,3805,0
20241121,121500,74839095,3805,3805,3805,3805,0
20241121,121400,74839095,3805,3805,3805,3805,0
20241121,121300,74839095,3805,3830,3830,3805,103
20241121,121200,74447105,3830,3830,3830,3830,0
20241121,121100,74447105,3830,3830,3830,3830,0
20241121,121000,74447105,3830,3825,3830,3825,4
20241121,120900,74431790,3830,3830,3830,3830,0
20241121,120800,74431790,3830,3830,3830,3830,0
20241121,120700,74431790,3830,3830,3830,3830,0
20241121,120600,74431790,3830,3830,3830,3830,1
20241121,120500,74427960,3815,3815,3815,3815,0
20241121,120400,74427960,3815,3815,3815,3815,1
20241121,120300,74424145,3830,3830,3830,3830,3
20241121,120200,74412655,3830,3830,3830,3830,0
20241121,120100,74412655,3830,3830,3830,3830,1
20241121,120000,74408825,3805,3805,3805,3805,0
20241121,115900,74408825,3805,3805,3805,3805,179
20241121,115800,73727730,3810,3830,3830,3810,21
20241121,115700,73647690,3810,3810,3810,3810,0
20241121,115600,73647690,3810,3810,3810,3810,0
20241121,115500,73647690,3810,3810,3810,3810,0
20241121,115400,73647690,3810,3830,3830,3810,503
20241121,115300,71731130,3810,3810,3810,3810,0
20241121,115200,71731130,3810,3810,3810,3810,0
20241121,115100,71731130,3810,3810,3810,3810,0
20241121,115000,71731130,3810,3810,3810,3810,0
20241121,114900,71731130,3810,3830,3830,3810,135
20241121,114800,71216750,3810,3810,3810,3810,0
20241121,114700,71216750,3810,3810,3810,3810,0
20241121,114600,71216750,3810,3810,3810,3810,0
20241121,114500,71216750,3810,3825,3825,3810,952
20241121,114400,67588535,3830,3830,3830,3830,0
20241121,114300,67588535,3830,3825,3830,3825,982
20241121,114200,63827685,3825,3825,3825,3825,0
20241121,114100,63827685,3825,3825,3825,3825,2
20241121,114000,63820035,3825,3825,3825,3825,0
20241121,113900,63820035,3825,3825,3825,3825,0
20241121,113800,63820035,3825,3825,3825,3825,2
20241121,113700,63812385,3825,3825,3825,3825,4
20241121,113600,63797085,3825,3825,3825,3825,0
20241121,113500,63797085,3825,3830,3830,3825,6
20241121,113400,63774110,3830,3830,3830,3830,0
20241121,113300,63774110,3830,3830,3830,3830,10
20241121,113200,63735810,3825,3825,3825,3825,0
20241121,113100,63735810,3825,3825,3825,3825,4
20241121,113000,63720510,3830,3830,3830,3830,0
20241121,112900,63720510,3830,3830,3830,3830,0
20241121,112800,63720510,3830,3830,3830,3830,0
20241121,112700,63720510,3830,3830,3830,3830,0
20241121,112600,63720510,3830,3830,3830,3830,0
20241121,112500,63720510,3830,3830,3830,3830,4
20241121,112400,63705190,3830,3830,3830,3830,5
20241121,112300,63686040,3830,3830,3830,3830,0
20241121,112200,63686040,3830,3830,3830,3830,0
20241121,112100,63686040,3830,3830,3830,3830,0
20241121,112000,63686040,3830,3830,3830,3830,0
20241121,111900,63686040,3830,3830,3830,3830,5
20241121,111800,63666890,3830,3830,3830,3830,0
20241121,111700,63666890,3830,3830,3830,3830,0
20241121,111600,63666890,3830,3830,3830,3830,0
20241121,111500,63666890,3830,3830,3830,3830,0
20241121,111400,63666890,3830,3830,3830,3830,0
20241121,111300,63666890,3830,3830,3830,3830,0
20241121,111200,63666890,3830,3835,3835,3830,4
20241121,111100,63651555,3835,3835,3835,3835,0
20241121,111000,63651555,3835,3835,3835,3835,0
20241121,110900,63651555,3835,3835,3835,3835,3
20241121,110800,63640050,3830,3830,3830,3830,1
20241121,110700,63636220,3835,3835,3835,3835,2
20241121,110600,63628550,3835,3835,3835,3835,3
20241121,110500,63617045,3835,3835,3835,3835,1
20241121,110400,63613210,3820,3820,3820,3820,0
20241121,110300,63613210,3820,3820,3820,3820,0
20241121,110200,63613210,3820,3820,3820,3820,0
20241121,110100,63613210,3820,3820,3820,3820,0
20241121,110000,63613210,3820,3825,3825,3820,168
20241121,105900,62971440,3830,3830,3830,3830,0
20241121,105800,62971440,3830,3830,3830,3830,0
20241121,105700,62971440,3830,3830,3830,3830,20
20241121,105600,62894840,3830,3830,3830,3830,354
20241121,105500,61539020,3820,3820,3820,3820,0
20241121,105400,61539020,3820,3820,3820,3820,0
20241121,105300,61539020,3820,3820,3820,3820,53
20241121,105200,61336560,3830,3825,3830,3825,89
20241121,105100,60995930,3830,3830,3830,3830,0
20241121,105000,60995930,3830,3830,3830,3830,5
20241121,104900,60976780,3830,3830,3830,3830,0
20241121,104800,60976780,3830,3830,3830,3830,0
20241121,104700,60976780,3830,3830,3830,3830,0
20241121,104600,60976780,3830,3830,3830,3830,0
20241121,104500,60976780,3830,3830,3830,3830,0
20241121,104400,60976780,3830,3830,3830,3830,0
20241121,104300,60976780,3830,3830,3830,3830,5
20241121,104200,60957630,3830,3830,3830,3830,0
20241121,104100,60957630,3830,3830,3830,3830,0
20241121,104000,60957630,3830,3830,3830,3830,0
20241121,103900,60957630,3830,3830,3830,3830,0
20241121,103800,60957630,3830,3830,3830,3830,0
20241121,103700,60957630,3830,3830,3830,3830,4
20241121,103600,60942310,3830,3830,3830,3830,0
20241121,103500,60942310,3830,3830,3830,3830,0
20241121,103400,60942310,3830,3830,3830,3830,0
20241121,103300,60942310,3830,3830,3830,3830,1
20241121,103200,60938480,3830,3830,3830,3830,15
20241121,103100,60881030,3830,3830,3830,3830,20
20241121,103000,60804430,3830,3830,3830,3830,0
20241121,102900,60804430,3830,3830,3830,3830,0
20241121,102800,60804430,3830,3830,3830,3830,0
20241121,102700,60804430,3830,3830,3830,3830,0
20241121,102600,60804430,3830,3830,3830,3830,0
20241121,102500,60804430,3830,3830,3830,3830,0
20241121,102400,60804430,3830,3830,3830,3830,6
20241121,102300,60781450,3820,3820,3820,3820,0
20241121,102200,60781450,3820,3820,3820,3820,0
20241121,102100,60781450,3820,3820,3820,3820,0
20241121,102000,60781450,3820,3820,3820,3820,181
20241121,101900,60090030,3830,3830,3830,3830,0
20241121,101800,60090030,3830,3830,3830,3830,3
20241121,101700,60078540,3840,3840,3840,3840,0
20241121,101600,60078540,3840,3840,3840,3840,0
20241121,101500,60078540,3840,3840,3840,3840,0
20241121,101400,60078540,3840,3840,3840,3840,0
20241121,101300,60078540,3840,3840,3840,3840,0
20241121,101200,60078540,3840,3815,3840,3810,1409
20241121,101100,54704090,3810,3810,3810,3810,0
20241121,101000,54704090,3810,3810,3810,3810,0
20241121,100900,54704090,3810,3820,3820,3810,300
20241121,100800,53561030,3815,3820,3820,3810,1000
20241121,100700,49747170,3845,3845,3845,3845,0
20241121,100600,49747170,3845,3845,3845,3845,0
20241121,100500,49747170,3845,3845,3845,3845,0
20241121,100400,49747170,3845,3845,3845,3845,0
20241121,100300,49747170,3845,3830,3845,3815,1501
20241121,100200,44013770,3840,3840,3840,3840,86
20241121,100100,43683530,3840,3840,3840,3840,512
20241121,100000,41717450,3840,3840,3840,3840,0
20241121,095900,41717450,3840,3840,3840,3840,2
20241121,095800,41709770,3835,3835,3835,3835,0
20241121,095700,41709770,3835,3835,3835,3835,100
20241121,095600,41326270,3840,3830,3840,3830,1495
20241121,095500,35592280,3830,3830,3830,3830,114
20241121,095400,35155660,3830,3830,3830,3830,218
20241121,095300,34320720,3830,3830,3830,3830,102
20241121,095200,33930060,3830,3830,3830,3830,2
20241121,095100,33922400,3825,3825,3825,3825,339
20241121,095000,32625725,3805,3805,3805,3805,0
20241121,094900,32625725,3805,3805,3805,3805,0
20241121,094800,32625725,3805,3805,3805,3805,0
20241121,094700,32625725,3805,3805,3805,3805,824
20241121,094600,29490405,3800,3820,3820,3800,1700
20241121,094500,23006300,3825,3825,3825,3825,3
20241121,094400,22994825,3830,3830,3830,3830,1
20241121,094300,22990995,3820,3820,3820,3820,50
20241121,094200,22799995,3820,3820,3820,3820,0
20241121,094100,22799995,3820,3820,3820,3820,704
20241121,094000,20110715,3830,3830,3830,3830,0
20241121,093900,20110715,3830,3830,3830,3830,1
20241121,093800,20106885,3830,3830,3830,3830,0
20241121,093700,20106885,3830,3830,3830,3830,0
20241121,093600,20106885,3830,3830,3830,3830,0
20241121,093500,20106885,3830,3830,3830,3830,1
20241121,093400,20103055,3830,3830,3830,3830,0
20241121,093300,20103055,3830,3830,3830,3830,2
20241121,093200,20095395,3810,3810,3810,3810,0
20241121,093100,20095395,3810,3810,3810,3810,0
20241121,093000,20095395,3810,3835,3835,3810,38
20241121,092900,19950385,3815,3815,3815,3815,338
20241121,092800,18660915,3815,3820,3820,3815,2512
20241121,092700,9072630,3835,3835,3835,3835,0
20241121,092600,9072630,3835,3835,3835,3835,0
20241121,092500,9072630,3835,3835,3835,3835,0
20241121,092400,9072630,3835,3835,3835,3835,0
20241121,092300,9072630,3835,3835,3835,3835,4
20241121,092200,9057290,3835,3835,3835,3835,0
20241121,092100,9057290,3835,3835,3835,3835,18
20241121,092000,8988260,3835,3835,3835,3835,1
20241121,091900,8984425,3840,3840,3840,3840,1
20241121,091800,8980585,3815,3815,3815,3815,0
20241121,091700,8980585,3815,3815,3815,3815,0
20241121,091600,8980585,3815,3815,3815,3815,100
20241121,091500,8599085,3815,3825,3825,3815,1500
20241121,091400,2870590,3830,3830,3830,3830,0
20241121,091300,2870590,3830,3830,3830,3825,44
20241121,091200,2702250,3830,3825,3830,3825,15
20241121,091100,2644850,3825,3825,3825,3825,10
20241121,091000,2606600,3815,3815,3815,3815,0
20241121,090900,2606600,3815,3815,3815,3815,0
20241121,090800,2606600,3815,3820,3820,3815,84
20241121,090700,2286135,3815,3815,3815,3815,0
20241121,090600,2286135,3815,3820,3820,3815,3
20241121,090500,2274685,3815,3815,3815,3815,70
20241121,090400,2007635,3815,3825,3825,3815,400
20241121,090300,480625,3845,3845,3845,3845,0
20241121,090200,480625,3845,3845,3845,3845,0
20241121,090100,480625,3845,3845,3845,3845,0
20241121,090000,480625,3845,3845,3845,3845,125