KissMeData/014530/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,185900,166956830,3630,3630,3630,3630,1147
20241121,185800,166956830,3630,3630,3630,3630,0
20241121,185700,166956830,3630,3630,3630,3630,0
20241121,185600,166956830,3630,3630,3630,3630,0
20241121,185500,166956830,3630,3630,3630,3630,0
20241121,185400,166956830,3630,3630,3630,3630,0
20241121,185300,166956830,3630,3630,3630,3630,0
20241121,185200,166956830,3630,3630,3630,3630,0
20241121,185100,166956830,3630,3630,3630,3630,0
20241121,185000,166956830,3630,3630,3630,3630,0
20241121,184900,166956830,3630,3630,3630,3630,0
20241121,184800,166956830,3630,3630,3630,3630,0
20241121,184700,166956830,3630,3630,3630,3630,0
20241121,184600,166956830,3630,3630,3630,3630,0
20241121,184500,166956830,3630,3630,3630,3630,0
20241121,184400,166956830,3630,3630,3630,3630,0
20241121,184300,166956830,3630,3630,3630,3630,0
20241121,184200,166956830,3630,3630,3630,3630,0
20241121,184100,166956830,3630,3630,3630,3630,0
20241121,184000,166956830,3630,3630,3630,3630,0
20241121,183900,166956830,3630,3630,3630,3630,0
20241121,183800,166956830,3630,3630,3630,3630,0
20241121,183700,166956830,3630,3630,3630,3630,0
20241121,183600,166956830,3630,3630,3630,3630,0
20241121,183500,166956830,3630,3630,3630,3630,0
20241121,183400,166956830,3630,3630,3630,3630,0
20241121,183300,166956830,3630,3630,3630,3630,0
20241121,183200,166956830,3630,3630,3630,3630,0
20241121,183100,166956830,3630,3630,3630,3630,0
20241121,183000,166956830,3630,3630,3630,3630,0
20241121,182900,166956830,3630,3630,3630,3630,1147
20241121,182800,166956830,3630,3630,3630,3630,0
20241121,182700,166956830,3630,3630,3630,3630,0
20241121,182600,166956830,3630,3630,3630,3630,0
20241121,182500,166956830,3630,3630,3630,3630,0
20241121,182400,166956830,3630,3630,3630,3630,0
20241121,182300,166956830,3630,3630,3630,3630,0
20241121,182200,166956830,3630,3630,3630,3630,0
20241121,182100,166956830,3630,3630,3630,3630,0
20241121,182000,166956830,3630,3630,3630,3630,0
20241121,181900,166956830,3630,3630,3630,3630,0
20241121,181800,166956830,3630,3630,3630,3630,0
20241121,181700,166956830,3630,3630,3630,3630,0
20241121,181600,166956830,3630,3630,3630,3630,0
20241121,181500,166956830,3630,3630,3630,3630,0
20241121,181400,166956830,3630,3630,3630,3630,0
20241121,181300,166956830,3630,3630,3630,3630,0
20241121,181200,166956830,3630,3630,3630,3630,0
20241121,181100,166956830,3630,3630,3630,3630,0
20241121,181000,166956830,3630,3630,3630,3630,0
20241121,180900,166956830,3630,3630,3630,3630,0
20241121,180800,166956830,3630,3630,3630,3630,0
20241121,180700,166956830,3630,3630,3630,3630,0
20241121,180600,166956830,3630,3630,3630,3630,0
20241121,180500,166956830,3630,3630,3630,3630,0
20241121,180400,166956830,3630,3630,3630,3630,0
20241121,180300,166956830,3630,3630,3630,3630,0
20241121,180200,166956830,3630,3630,3630,3630,0
20241121,180100,166956830,3630,3630,3630,3630,0
20241121,180000,166956830,3630,3630,3630,3630,0
20241121,175900,166956830,3630,3630,3630,3630,1147
20241121,175800,166956830,3630,3630,3630,3630,0
20241121,175700,166956830,3630,3630,3630,3630,0
20241121,175600,166956830,3630,3630,3630,3630,0
20241121,175500,166956830,3630,3630,3630,3630,0
20241121,175400,166956830,3630,3630,3630,3630,0
20241121,175300,166956830,3630,3630,3630,3630,0
20241121,175200,166956830,3630,3630,3630,3630,0
20241121,175100,166956830,3630,3630,3630,3630,0
20241121,175000,166956830,3630,3630,3630,3630,0
20241121,174900,166956830,3630,3630,3630,3630,0
20241121,174800,166956830,3630,3630,3630,3630,0
20241121,174700,166956830,3630,3630,3630,3630,0
20241121,174600,166956830,3630,3630,3630,3630,0
20241121,174500,166956830,3630,3630,3630,3630,0
20241121,174400,166956830,3630,3630,3630,3630,0
20241121,174300,166956830,3630,3630,3630,3630,0
20241121,174200,166956830,3630,3630,3630,3630,0
20241121,174100,166956830,3630,3630,3630,3630,0
20241121,174000,166956830,3630,3630,3630,3630,0
20241121,173900,166956830,3630,3630,3630,3630,0
20241121,173800,166956830,3630,3630,3630,3630,0
20241121,173700,166956830,3630,3630,3630,3630,0
20241121,173600,166956830,3630,3630,3630,3630,0
20241121,173500,166956830,3630,3630,3630,3630,0
20241121,173400,166956830,3630,3630,3630,3630,0
20241121,173300,166956830,3630,3630,3630,3630,0
20241121,173200,166956830,3630,3630,3630,3630,0
20241121,173100,166956830,3630,3630,3630,3630,0
20241121,173000,166956830,3630,3630,3630,3630,0
20241121,172900,166956830,3630,3630,3630,3630,1147
20241121,172800,166956830,3630,3630,3630,3630,0
20241121,172700,166956830,3630,3630,3630,3630,0
20241121,172600,166956830,3630,3630,3630,3630,0
20241121,172500,166956830,3630,3630,3630,3630,0
20241121,172400,166956830,3630,3630,3630,3630,0
20241121,172300,166956830,3630,3630,3630,3630,0
20241121,172200,166956830,3630,3630,3630,3630,0
20241121,172100,166956830,3630,3630,3630,3630,0
20241121,172000,166956830,3630,3630,3630,3630,0
20241121,171900,166956830,3630,3630,3630,3630,0
20241121,171800,166956830,3630,3630,3630,3630,0
20241121,171700,166956830,3630,3630,3630,3630,0
20241121,171600,166956830,3630,3630,3630,3630,0
20241121,171500,166956830,3630,3630,3630,3630,0
20241121,171400,166956830,3630,3630,3630,3630,0
20241121,171300,166956830,3630,3630,3630,3630,0
20241121,171200,166956830,3630,3630,3630,3630,0
20241121,171100,166956830,3630,3630,3630,3630,0
20241121,171000,166956830,3630,3630,3630,3630,0
20241121,170900,166956830,3630,3630,3630,3630,0
20241121,170800,166956830,3630,3630,3630,3630,0
20241121,170700,166956830,3630,3630,3630,3630,0
20241121,170600,166956830,3630,3630,3630,3630,0
20241121,170500,166956830,3630,3630,3630,3630,0
20241121,170400,166956830,3630,3630,3630,3630,0
20241121,170300,166956830,3630,3630,3630,3630,0
20241121,170200,166956830,3630,3630,3630,3630,0
20241121,170100,166956830,3630,3630,3630,3630,0
20241121,170000,166956830,3630,3630,3630,3630,0
20241121,165900,166956830,3630,3630,3630,3630,1147
20241121,165800,166956830,3630,3630,3630,3630,0
20241121,165700,166956830,3630,3630,3630,3630,0
20241121,165600,166956830,3630,3630,3630,3630,0
20241121,165500,166956830,3630,3630,3630,3630,0
20241121,165400,166956830,3630,3630,3630,3630,0
20241121,165300,166956830,3630,3630,3630,3630,0
20241121,165200,166956830,3630,3630,3630,3630,0
20241121,165100,166956830,3630,3630,3630,3630,0
20241121,165000,166956830,3630,3630,3630,3630,0
20241121,164900,166956830,3630,3630,3630,3630,0
20241121,164800,166956830,3630,3630,3630,3630,0
20241121,164700,166956830,3630,3630,3630,3630,0
20241121,164600,166956830,3630,3630,3630,3630,0
20241121,164500,166956830,3630,3630,3630,3630,0
20241121,164400,166956830,3630,3630,3630,3630,0
20241121,164300,166956830,3630,3630,3630,3630,0
20241121,164200,166956830,3630,3630,3630,3630,0
20241121,164100,166956830,3630,3630,3630,3630,0
20241121,164000,166956830,3630,3630,3630,3630,0
20241121,163900,166956830,3630,3630,3630,3630,0
20241121,163800,166956830,3630,3630,3630,3630,0
20241121,163700,166956830,3630,3630,3630,3630,0
20241121,163600,166956830,3630,3630,3630,3630,0
20241121,163500,166956830,3630,3630,3630,3630,0
20241121,163400,166956830,3630,3630,3630,3630,0
20241121,163300,166956830,3630,3630,3630,3630,0
20241121,163200,166956830,3630,3630,3630,3630,0
20241121,163100,166956830,3630,3630,3630,3630,0
20241121,163000,166956830,3630,3630,3630,3630,0
20241121,162900,166956830,3630,3630,3630,3630,1147
20241121,162800,166956830,3630,3630,3630,3630,0
20241121,162700,166956830,3630,3630,3630,3630,0
20241121,162600,166956830,3630,3630,3630,3630,0
20241121,162500,166956830,3630,3630,3630,3630,0
20241121,162400,166956830,3630,3630,3630,3630,0
20241121,162300,166956830,3630,3630,3630,3630,0
20241121,162200,166956830,3630,3630,3630,3630,0
20241121,162100,166956830,3630,3630,3630,3630,0
20241121,162000,166956830,3630,3630,3630,3630,0
20241121,161900,166956830,3630,3630,3630,3630,0
20241121,161800,166956830,3630,3630,3630,3630,0
20241121,161700,166956830,3630,3630,3630,3630,0
20241121,161600,166956830,3630,3630,3630,3630,0
20241121,161500,166956830,3630,3630,3630,3630,0
20241121,161400,166956830,3630,3630,3630,3630,0
20241121,161300,166956830,3630,3630,3630,3630,0
20241121,161200,166956830,3630,3630,3630,3630,0
20241121,161100,166956830,3630,3630,3630,3630,0
20241121,161000,166956830,3630,3630,3630,3630,0
20241121,160900,166956830,3630,3630,3630,3630,0
20241121,160800,166956830,3630,3630,3630,3630,0
20241121,160700,166956830,3630,3630,3630,3630,0
20241121,160600,166956830,3630,3630,3630,3630,0
20241121,160500,166956830,3630,3630,3630,3630,0
20241121,160400,166956830,3630,3630,3630,3630,0
20241121,160300,166956830,3630,3630,3630,3630,0
20241121,160200,166956830,3630,3630,3630,3630,0
20241121,160100,166956830,3630,3630,3630,3630,0
20241121,160000,166956830,3630,3630,3630,3630,0
20241121,155900,166956830,3630,3630,3630,3630,1147
20241121,155800,166956830,3630,3630,3630,3630,0
20241121,155700,166956830,3630,3630,3630,3630,0
20241121,155600,166956830,3630,3630,3630,3630,0
20241121,155500,166956830,3630,3630,3630,3630,0
20241121,155400,166956830,3630,3630,3630,3630,0
20241121,155300,166956830,3630,3630,3630,3630,0
20241121,155200,166956830,3630,3630,3630,3630,0
20241121,155100,166956830,3630,3630,3630,3630,0
20241121,155000,166956830,3630,3630,3630,3630,0
20241121,154900,166956830,3630,3630,3630,3630,0
20241121,154800,166956830,3630,3630,3630,3630,0
20241121,154700,166956830,3630,3630,3630,3630,0
20241121,154600,166956830,3630,3630,3630,3630,0
20241121,154500,166956830,3630,3630,3630,3630,0
20241121,154400,166956830,3630,3630,3630,3630,0
20241121,154300,166956830,3630,3630,3630,3630,0
20241121,154200,166956830,3630,3630,3630,3630,0
20241121,154100,166956830,3630,3630,3630,3630,0
20241121,154000,166956830,3630,3630,3630,3630,0
20241121,153900,166956830,3630,3630,3630,3630,0
20241121,153800,166956830,3630,3630,3630,3630,0
20241121,153700,166956830,3630,3630,3630,3630,0
20241121,153600,166956830,3630,3630,3630,3630,0
20241121,153500,166956830,3630,3630,3630,3630,0
20241121,153400,166956830,3630,3630,3630,3630,0
20241121,153300,166956830,3630,3630,3630,3630,0
20241121,153200,166956830,3630,3630,3630,3630,0
20241121,153100,166956830,3630,3630,3630,3630,0
20241121,153000,166956830,3630,3630,3630,3630,1147
20241121,152900,162793220,3630,3630,3630,3630,0
20241121,152800,162793220,3630,3630,3630,3630,0
20241121,152700,162793220,3630,3630,3630,3630,0
20241121,152600,162793220,3630,3630,3630,3630,0
20241121,152500,162793220,3630,3630,3630,3630,0
20241121,152400,162793220,3630,3630,3630,3630,0
20241121,152300,162793220,3630,3630,3630,3630,0
20241121,152200,162793220,3630,3630,3630,3630,0
20241121,152100,162793220,3630,3630,3630,3630,0
20241121,152000,162793220,3630,3630,3630,3630,0
20241121,151900,162793220,3630,3630,3630,3630,0
20241121,151800,162793220,3630,3630,3630,3630,205
20241121,151700,162049070,3630,3630,3630,3630,12
20241121,151600,162005510,3620,3620,3620,3620,2001
20241121,151500,154761890,3620,3620,3620,3620,1
20241121,151400,154758270,3630,3630,3630,3630,0
20241121,151300,154758270,3630,3625,3630,3625,25
20241121,151200,154667640,3625,3625,3625,3625,0
20241121,151100,154667640,3625,3630,3630,3625,2
20241121,151000,154660385,3625,3625,3625,3625,1
20241121,150900,154656760,3625,3625,3625,3625,0
20241121,150800,154656760,3625,3625,3630,3620,2828
20241121,150700,144412275,3625,3625,3625,3625,1
20241121,150600,144408650,3625,3625,3625,3625,60
20241121,150500,144191150,3625,3625,3625,3625,449
20241121,150400,142563525,3625,3625,3625,3625,1
20241121,150300,142559900,3630,3630,3630,3630,17
20241121,150200,142498190,3630,3630,3630,3630,1
20241121,150100,142494560,3635,3635,3635,3635,1
20241121,150000,142490925,3635,3635,3635,3635,0
20241121,145900,142490925,3635,3635,3635,3635,2
20241121,145800,142483655,3635,3635,3635,3635,0
20241121,145700,142483655,3635,3635,3635,3635,0
20241121,145600,142483655,3635,3635,3635,3635,1
20241121,145500,142480020,3635,3635,3635,3635,0
20241121,145400,142480020,3635,3635,3635,3635,0
20241121,145300,142480020,3635,3635,3635,3635,22
20241121,145200,142400050,3630,3630,3630,3630,0
20241121,145100,142400050,3630,3630,3630,3630,339
20241121,145000,141169480,3630,3630,3630,3630,161
20241121,144900,140585050,3630,3630,3635,3625,2590
20241121,144800,131182175,3630,3630,3630,3630,0
20241121,144700,131182175,3630,3630,3630,3630,0
20241121,144600,131182175,3630,3630,3630,3630,2
20241121,144500,131174915,3630,3630,3630,3630,0
20241121,144400,131174915,3630,3630,3630,3630,0
20241121,144300,131174915,3630,3630,3630,3630,4
20241121,144200,131160395,3620,3620,3620,3620,0
20241121,144100,131160395,3620,3620,3620,3620,0
20241121,144000,131160395,3620,3620,3620,3620,0
20241121,143900,131160395,3620,3620,3620,3620,0
20241121,143800,131160395,3620,3620,3620,3620,0
20241121,143700,131160395,3620,3630,3630,3620,302
20241121,143600,130066840,3630,3630,3630,3630,0
20241121,143500,130066840,3630,3630,3630,3630,0
20241121,143400,130066840,3630,3630,3630,3630,0
20241121,143300,130066840,3630,3630,3630,3630,1
20241121,143200,130063210,3630,3630,3630,3630,0
20241121,143100,130063210,3630,3630,3630,3630,0
20241121,143000,130063210,3630,3630,3630,3630,2
20241121,142900,130055950,3625,3625,3625,3625,0
20241121,142800,130055950,3625,3625,3625,3625,4
20241121,142700,130041450,3625,3625,3625,3625,15
20241121,142600,129987075,3625,3625,3625,3625,0
20241121,142500,129987075,3625,3625,3625,3625,0
20241121,142400,129987075,3625,3630,3630,3625,574
20241121,142300,127906315,3630,3630,3630,3630,0
20241121,142200,127906315,3630,3630,3630,3630,0
20241121,142100,127906315,3630,3630,3630,3630,2
20241121,142000,127899055,3630,3630,3630,3630,0
20241121,141900,127899055,3630,3630,3630,3630,0
20241121,141800,127899055,3630,3630,3630,3630,2
20241121,141700,127891795,3630,3630,3630,3630,0
20241121,141600,127891795,3630,3630,3630,3630,0
20241121,141500,127891795,3630,3630,3630,3630,0
20241121,141400,127891795,3630,3630,3630,3630,2
20241121,141300,127884535,3630,3630,3630,3630,0
20241121,141200,127884535,3630,3630,3630,3630,0
20241121,141100,127884535,3630,3630,3630,3630,2
20241121,141000,127877275,3630,3630,3630,3630,0
20241121,140900,127877275,3630,3630,3630,3630,0
20241121,140800,127877275,3630,3630,3630,3630,2
20241121,140700,127870015,3630,3630,3630,3630,0
20241121,140600,127870015,3630,3630,3630,3630,0
20241121,140500,127870015,3630,3630,3630,3630,2
20241121,140400,127862755,3625,3625,3625,3625,0
20241121,140300,127862755,3625,3625,3625,3625,46
20241121,140200,127696005,3630,3630,3630,3630,2
20241121,140100,127688745,3635,3635,3635,3635,0
20241121,140000,127688745,3635,3635,3635,3635,0
20241121,135900,127688745,3635,3635,3635,3635,0
20241121,135800,127688745,3635,3635,3635,3635,4
20241121,135700,127674205,3630,3630,3630,3630,0
20241121,135600,127674205,3630,3630,3630,3630,0
20241121,135500,127674205,3630,3630,3630,3630,0
20241121,135400,127674205,3630,3630,3630,3630,311
20241121,135300,126545275,3635,3635,3635,3635,0
20241121,135200,126545275,3635,3635,3635,3635,2
20241121,135100,126538005,3630,3630,3630,3630,0
20241121,135000,126538005,3630,3630,3630,3630,0
20241121,134900,126538005,3630,3630,3630,3630,1
20241121,134800,126534375,3630,3630,3630,3630,0
20241121,134700,126534375,3630,3630,3630,3630,0
20241121,134600,126534375,3630,3630,3630,3630,2
20241121,134500,126527115,3635,3635,3635,3635,0
20241121,134400,126527115,3635,3635,3635,3635,1
20241121,134300,126523480,3630,3630,3630,3630,186
20241121,134200,125848300,3630,3630,3630,3630,2
20241121,134100,125841040,3625,3625,3625,3625,0
20241121,134000,125841040,3625,3625,3625,3625,497
20241121,133900,124039415,3630,3630,3630,3630,2
20241121,133800,124032155,3630,3630,3630,3630,0
20241121,133700,124032155,3630,3630,3630,3630,0
20241121,133600,124032155,3630,3630,3630,3630,10
20241121,133500,123995855,3635,3635,3635,3635,0
20241121,133400,123995855,3635,3635,3635,3635,0
20241121,133300,123995855,3635,3635,3635,3635,4
20241121,133200,123981315,3630,3630,3630,3630,0
20241121,133100,123981315,3630,3630,3630,3630,0
20241121,133000,123981315,3630,3630,3630,3630,0
20241121,132900,123981315,3630,3630,3630,3630,0
20241121,132800,123981315,3630,3630,3630,3630,0
20241121,132700,123981315,3630,3630,3630,3630,2
20241121,132600,123974055,3635,3635,3635,3635,4
20241121,132500,123959515,3635,3635,3635,3635,0
20241121,132400,123959515,3635,3635,3635,3635,0
20241121,132300,123959515,3635,3635,3635,3630,41
20241121,132200,123810670,3635,3635,3635,3635,0
20241121,132100,123810670,3635,3635,3635,3635,2
20241121,132000,123803400,3635,3635,3635,3635,2
20241121,131900,123796130,3635,3635,3635,3635,0
20241121,131800,123796130,3635,3635,3635,3635,0
20241121,131700,123796130,3635,3635,3635,3635,2
20241121,131600,123788860,3640,3640,3640,3640,0
20241121,131500,123788860,3640,3640,3640,3640,0
20241121,131400,123788860,3640,3640,3640,3640,2
20241121,131300,123781580,3635,3635,3635,3635,868
20241121,131200,120626400,3635,3635,3635,3635,0
20241121,131100,120626400,3635,3635,3635,3635,2
20241121,131000,120619130,3635,3635,3635,3635,2
20241121,130900,120611860,3635,3635,3635,3635,30
20241121,130800,120502810,3635,3635,3635,3635,4
20241121,130700,120488270,3630,3630,3630,3630,68
20241121,130600,120241430,3630,3630,3630,3630,0
20241121,130500,120241430,3630,3630,3630,3630,0
20241121,130400,120241430,3630,3630,3630,3630,1
20241121,130300,120237800,3630,3630,3630,3630,0
20241121,130200,120237800,3630,3630,3630,3630,0
20241121,130100,120237800,3630,3630,3630,3630,2
20241121,130000,120230540,3630,3630,3630,3630,0
20241121,125900,120230540,3630,3630,3630,3630,0
20241121,125800,120230540,3630,3630,3630,3630,2
20241121,125700,120223280,3630,3630,3630,3630,1
20241121,125600,120219650,3630,3630,3630,3630,0
20241121,125500,120219650,3630,3630,3630,3630,0
20241121,125400,120219650,3630,3625,3630,3625,11
20241121,125300,120179765,3630,3630,3630,3630,0
20241121,125200,120179765,3630,3630,3630,3630,24
20241121,125100,120092645,3630,3630,3630,3630,2
20241121,125000,120085385,3630,3630,3630,3630,0
20241121,124900,120085385,3630,3630,3630,3630,0
20241121,124800,120085385,3630,3630,3630,3630,2
20241121,124700,120078125,3630,3630,3630,3630,0
20241121,124600,120078125,3630,3630,3630,3630,1
20241121,124500,120074495,3630,3630,3630,3630,2
20241121,124400,120067235,3630,3630,3630,3630,15
20241121,124300,120012785,3630,3630,3630,3630,0
20241121,124200,120012785,3630,3630,3630,3630,2
20241121,124100,120005525,3625,3625,3625,3625,38
20241121,124000,119867775,3630,3630,3630,3630,0
20241121,123900,119867775,3630,3630,3630,3630,0
20241121,123800,119867775,3630,3625,3630,3625,20
20241121,123700,119795225,3630,3630,3630,3630,149
20241121,123600,119254355,3630,3630,3630,3630,16
20241121,123500,119196275,3630,3630,3630,3630,3
20241121,123400,119185385,3625,3625,3625,3625,34
20241121,123300,119062135,3625,3625,3625,3625,5
20241121,123200,119044010,3630,3620,3630,3620,2002
20241121,123100,111796750,3625,3630,3630,3625,1198
20241121,123000,107453990,3635,3635,3635,3635,0
20241121,122900,107453990,3635,3635,3635,3635,0
20241121,122800,107453990,3635,3635,3635,3635,0
20241121,122700,107453990,3635,3630,3635,3630,974
20241121,122600,103914945,3630,3630,3630,3630,2
20241121,122500,103907685,3625,3625,3625,3625,0
20241121,122400,103907685,3625,3625,3625,3625,0
20241121,122300,103907685,3625,3625,3625,3625,21
20241121,122200,103831560,3625,3625,3625,3620,501
20241121,122100,102017170,3630,3630,3630,3630,0
20241121,122000,102017170,3630,3630,3630,3630,0
20241121,121900,102017170,3630,3630,3630,3630,1
20241121,121800,102013540,3630,3630,3630,3630,100
20241121,121700,101650540,3630,3630,3630,3630,0
20241121,121600,101650540,3630,3630,3630,3630,9
20241121,121500,101617870,3625,3625,3625,3625,30
20241121,121400,101509120,3630,3630,3630,3630,0
20241121,121300,101509120,3630,3630,3630,3630,2
20241121,121200,101501860,3630,3630,3630,3630,0
20241121,121100,101501860,3630,3630,3630,3630,0
20241121,121000,101501860,3630,3630,3630,3630,2
20241121,120900,101494600,3625,3625,3625,3625,0
20241121,120800,101494600,3625,3625,3625,3625,51
20241121,120700,101309725,3630,3630,3630,3630,0
20241121,120600,101309725,3630,3630,3630,3630,2
20241121,120500,101302465,3630,3630,3630,3630,0
20241121,120400,101302465,3630,3630,3630,3630,0
20241121,120300,101302465,3630,3630,3630,3630,4
20241121,120200,101287945,3620,3620,3620,3620,0
20241121,120100,101287945,3620,3620,3620,3620,0
20241121,120000,101287945,3620,3625,3625,3620,257
20241121,115900,100356450,3630,3630,3630,3630,0
20241121,115800,100356450,3630,3630,3630,3630,0
20241121,115700,100356450,3630,3630,3630,3630,2
20241121,115600,100349190,3625,3625,3625,3625,0
20241121,115500,100349190,3625,3630,3630,3625,9
20241121,115400,100316560,3630,3630,3630,3630,1
20241121,115300,100312930,3625,3625,3625,3625,1
20241121,115200,100309305,3630,3630,3630,3630,0
20241121,115100,100309305,3630,3630,3630,3630,3
20241121,115000,100298415,3625,3625,3625,3625,0
20241121,114900,100298415,3625,3625,3625,3625,0
20241121,114800,100298415,3625,3625,3625,3625,1
20241121,114700,100294790,3635,3635,3635,3635,1
20241121,114600,100291155,3620,3620,3620,3620,0
20241121,114500,100291155,3620,3625,3625,3620,5
20241121,114400,100273045,3635,3635,3635,3635,0
20241121,114300,100273045,3635,3620,3635,3620,52
20241121,114200,100084780,3620,3620,3620,3620,1
20241121,114100,100081160,3625,3625,3625,3625,502
20241121,114000,98261410,3620,3620,3620,3620,0
20241121,113900,98261410,3620,3620,3620,3620,1001
20241121,113800,94637790,3625,3625,3625,3625,2
20241121,113700,94630540,3620,3620,3620,3620,150
20241121,113600,94087540,3620,3620,3620,3620,1
20241121,113500,94083920,3625,3625,3625,3625,1
20241121,113400,94080295,3620,3620,3620,3620,0
20241121,113300,94080295,3620,3620,3620,3620,38
20241121,113200,93942735,3625,3625,3625,3625,0
20241121,113100,93942735,3625,3625,3625,3625,2
20241121,113000,93935485,3620,3620,3620,3620,1
20241121,112900,93931865,3625,3625,3625,3625,0
20241121,112800,93931865,3625,3625,3625,3625,2
20241121,112700,93924615,3625,3625,3625,3625,0
20241121,112600,93924615,3625,3625,3625,3625,2
20241121,112500,93917365,3625,3635,3635,3625,1503
20241121,112400,88468970,3620,3620,3620,3620,1
20241121,112300,88465350,3630,3630,3630,3630,0
20241121,112200,88465350,3630,3630,3630,3630,0
20241121,112100,88465350,3630,3615,3630,3615,5100
20241121,112000,69953850,3620,3620,3620,3620,9
20241121,111900,69921270,3625,3625,3625,3625,462
20241121,111800,68246520,3620,3620,3620,3620,1
20241121,111700,68242900,3620,3620,3620,3620,0
20241121,111600,68242900,3620,3620,3620,3620,0
20241121,111500,68242900,3620,3620,3620,3620,2
20241121,111400,68235660,3620,3620,3620,3620,1
20241121,111300,68232040,3620,3620,3620,3620,4
20241121,111200,68217560,3620,3615,3620,3615,7
20241121,111100,68192245,3620,3620,3620,3620,1
20241121,111000,68188625,3620,3620,3620,3620,0
20241121,110900,68188625,3620,3625,3625,3615,6133
20241121,110800,45990700,3625,3625,3625,3625,0
20241121,110700,45990700,3625,3625,3625,3625,0
20241121,110600,45990700,3625,3630,3630,3625,12
20241121,110500,45947190,3625,3625,3625,3625,0
20241121,110400,45947190,3625,3625,3625,3625,50
20241121,110300,45765940,3625,3630,3630,3625,498
20241121,110200,43960680,3625,3625,3625,3625,0
20241121,110100,43960680,3625,3625,3625,3625,4
20241121,110000,43946180,3620,3630,3630,3620,611
20241121,105900,41734055,3630,3630,3630,3630,2
20241121,105800,41726795,3630,3630,3630,3630,0
20241121,105700,41726795,3630,3630,3630,3630,0
20241121,105600,41726795,3630,3630,3630,3630,2
20241121,105500,41719535,3625,3625,3625,3625,0
20241121,105400,41719535,3625,3630,3630,3625,301
20241121,105300,40626910,3630,3630,3630,3630,3
20241121,105200,40616020,3620,3620,3620,3620,0
20241121,105100,40616020,3620,3620,3620,3620,0
20241121,105000,40616020,3620,3620,3620,3620,0
20241121,104900,40616020,3620,3620,3620,3620,212
20241121,104800,39848580,3620,3620,3620,3620,1
20241121,104700,39844960,3630,3630,3630,3630,4
20241121,104600,39830440,3630,3630,3630,3630,0
20241121,104500,39830440,3630,3630,3630,3630,0
20241121,104400,39830440,3630,3630,3630,3630,0
20241121,104300,39830440,3630,3630,3630,3630,1
20241121,104200,39826810,3625,3625,3625,3625,29
20241121,104100,39721685,3620,3625,3625,3620,19
20241121,104000,39652815,3625,3625,3625,3625,2
20241121,103900,39645565,3625,3625,3625,3625,0
20241121,103800,39645565,3625,3625,3625,3625,0
20241121,103700,39645565,3625,3625,3625,3625,2
20241121,103600,39638315,3630,3620,3630,3620,2
20241121,103500,39631065,3630,3630,3630,3630,1
20241121,103400,39627435,3625,3625,3625,3625,2
20241121,103300,39620185,3630,3625,3630,3625,107
20241121,103200,39232305,3620,3620,3620,3620,0
20241121,103100,39232305,3620,3620,3620,3620,0
20241121,103000,39232305,3620,3620,3620,3620,1
20241121,102900,39228685,3625,3625,3625,3625,2
20241121,102800,39221435,3630,3630,3630,3630,0
20241121,102700,39221435,3630,3630,3630,3630,1
20241121,102600,39217805,3620,3620,3620,3620,0
20241121,102500,39217805,3620,3620,3620,3620,0
20241121,102400,39217805,3620,3625,3625,3620,3
20241121,102300,39206935,3630,3630,3630,3630,0
20241121,102200,39206935,3630,3630,3630,3630,0
20241121,102100,39206935,3630,3625,3630,3625,4
20241121,102000,39192425,3630,3630,3630,3630,0
20241121,101900,39192425,3630,3630,3630,3630,0
20241121,101800,39192425,3630,3625,3630,3620,11
20241121,101700,39152515,3625,3625,3625,3625,0
20241121,101600,39152515,3625,3625,3625,3625,0
20241121,101500,39152515,3625,3625,3625,3625,2
20241121,101400,39145265,3620,3620,3620,3620,0
20241121,101300,39145265,3620,3620,3620,3620,0
20241121,101200,39145265,3620,3620,3620,3620,103
20241121,101100,38772405,3625,3625,3625,3625,2
20241121,101000,38765155,3625,3625,3625,3625,0
20241121,100900,38765155,3625,3625,3625,3625,0
20241121,100800,38765155,3625,3625,3630,3620,1003
20241121,100700,35132095,3630,3630,3630,3630,0
20241121,100600,35132095,3630,3625,3630,3625,48
20241121,100500,34958085,3630,3625,3630,3625,2
20241121,100400,34950830,3630,3630,3630,3630,0
20241121,100300,34950830,3630,3630,3630,3630,0
20241121,100200,34950830,3630,3630,3630,3630,5
20241121,100100,34932680,3625,3625,3625,3625,0
20241121,100000,34932680,3625,3625,3625,3625,1
20241121,095900,34929055,3630,3630,3630,3630,3
20241121,095800,34918165,3630,3630,3630,3630,0
20241121,095700,34918165,3630,3630,3630,3630,20
20241121,095600,34845565,3630,3630,3630,3630,0
20241121,095500,34845565,3630,3630,3630,3630,2
20241121,095400,34838305,3625,3625,3625,3625,2
20241121,095300,34831055,3625,3625,3625,3625,58
20241121,095200,34620805,3625,3625,3630,3625,14
20241121,095100,34570000,3620,3620,3620,3620,66
20241121,095000,34331080,3620,3620,3620,3620,4
20241121,094900,34316600,3625,3620,3625,3620,84
20241121,094800,34012510,3625,3625,3625,3625,2
20241121,094700,34005260,3625,3625,3625,3625,0
20241121,094600,34005260,3625,3625,3625,3625,2
20241121,094500,33998010,3625,3625,3625,3625,100
20241121,094400,33635510,3625,3625,3625,3625,0
20241121,094300,33635510,3625,3625,3625,3625,33
20241121,094200,33515885,3620,3620,3620,3620,0
20241121,094100,33515885,3620,3620,3620,3620,494
20241121,094000,31727605,3620,3620,3620,3620,851
20241121,093900,28646985,3620,3620,3620,3620,0
20241121,093800,28646985,3620,3620,3620,3620,2
20241121,093700,28639745,3620,3620,3620,3620,0
20241121,093600,28639745,3620,3620,3620,3620,3
20241121,093500,28628885,3620,3620,3620,3620,2
20241121,093400,28621645,3620,3620,3620,3620,2
20241121,093300,28614405,3620,3620,3620,3620,12
20241121,093200,28570965,3620,3620,3620,3620,0
20241121,093100,28570965,3620,3620,3620,3620,0
20241121,093000,28570965,3620,3620,3620,3620,0
20241121,092900,28570965,3620,3620,3620,3620,33
20241121,092800,28451505,3620,3620,3620,3620,30
20241121,092700,28342905,3620,3620,3620,3620,0
20241121,092600,28342905,3620,3620,3620,3620,0
20241121,092500,28342905,3620,3620,3620,3620,0
20241121,092400,28342905,3620,3620,3620,3615,118
20241121,092300,27915800,3620,3620,3620,3620,0
20241121,092200,27915800,3620,3620,3620,3620,115
20241121,092100,27499500,3620,3625,3625,3620,82
20241121,092000,27202510,3630,3630,3630,3630,0
20241121,091900,27202510,3630,3630,3630,3630,2
20241121,091800,27195250,3625,3625,3625,3625,0
20241121,091700,27195250,3625,3625,3625,3625,270
20241121,091600,26216500,3630,3630,3630,3630,3000
20241121,091500,15326500,3635,3635,3635,3635,0
20241121,091400,15326500,3635,3635,3635,3635,0
20241121,091300,15326500,3635,3635,3635,3635,1
20241121,091200,15322865,3630,3630,3630,3630,3000
20241121,091100,4432865,3630,3630,3630,3630,1
20241121,091000,4429235,3630,3630,3630,3630,0
20241121,090900,4429235,3630,3630,3630,3630,0
20241121,090800,4429235,3630,3630,3630,3630,0
20241121,090700,4429235,3630,3630,3630,3630,0
20241121,090600,4429235,3630,3620,3630,3620,103
20241121,090500,4056345,3620,3620,3620,3620,202
20241121,090400,3325105,3635,3635,3635,3635,0
20241121,090300,3325105,3635,3635,3635,3635,12
20241121,090200,3281485,3620,3635,3635,3620,268
20241121,090100,2311310,3620,3620,3620,3620,0
20241121,090000,2311310,3620,3635,3635,3620,636