KissMeData/023450/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,190600,18485750,30850,30850,30850,30850,4
20241120,190500,18485750,30850,30850,30850,30850,0
20241120,190400,18485750,30850,30850,30850,30850,0
20241120,190300,18485750,30850,30850,30850,30850,0
20241120,190200,18485750,30850,30850,30850,30850,0
20241120,190100,18485750,30850,30850,30850,30850,0
20241120,190000,18485750,30850,30850,30850,30850,0
20241120,185900,18485750,30850,30850,30850,30850,0
20241120,185800,18485750,30850,30850,30850,30850,0
20241120,185700,18485750,30850,30850,30850,30850,0
20241120,185600,18485750,30850,30850,30850,30850,0
20241120,185500,18485750,30850,30850,30850,30850,0
20241120,185400,18485750,30850,30850,30850,30850,0
20241120,185300,18485750,30850,30850,30850,30850,0
20241120,185200,18485750,30850,30850,30850,30850,0
20241120,185100,18485750,30850,30850,30850,30850,0
20241120,185000,18485750,30850,30850,30850,30850,0
20241120,184900,18485750,30850,30850,30850,30850,0
20241120,184800,18485750,30850,30850,30850,30850,0
20241120,184700,18485750,30850,30850,30850,30850,0
20241120,184600,18485750,30850,30850,30850,30850,0
20241120,184500,18485750,30850,30850,30850,30850,0
20241120,184400,18485750,30850,30850,30850,30850,0
20241120,184300,18485750,30850,30850,30850,30850,0
20241120,184200,18485750,30850,30850,30850,30850,0
20241120,184100,18485750,30850,30850,30850,30850,0
20241120,184000,18485750,30850,30850,30850,30850,0
20241120,183900,18485750,30850,30850,30850,30850,0
20241120,183800,18485750,30850,30850,30850,30850,0
20241120,183700,18485750,30850,30850,30850,30850,0
20241120,183600,18485750,30850,30850,30850,30850,4
20241120,183500,18485750,30850,30850,30850,30850,0
20241120,183400,18485750,30850,30850,30850,30850,0
20241120,183300,18485750,30850,30850,30850,30850,0
20241120,183200,18485750,30850,30850,30850,30850,0
20241120,183100,18485750,30850,30850,30850,30850,0
20241120,183000,18485750,30850,30850,30850,30850,0
20241120,182900,18485750,30850,30850,30850,30850,0
20241120,182800,18485750,30850,30850,30850,30850,0
20241120,182700,18485750,30850,30850,30850,30850,0
20241120,182600,18485750,30850,30850,30850,30850,0
20241120,182500,18485750,30850,30850,30850,30850,0
20241120,182400,18485750,30850,30850,30850,30850,0
20241120,182300,18485750,30850,30850,30850,30850,0
20241120,182200,18485750,30850,30850,30850,30850,0
20241120,182100,18485750,30850,30850,30850,30850,0
20241120,182000,18485750,30850,30850,30850,30850,0
20241120,181900,18485750,30850,30850,30850,30850,0
20241120,181800,18485750,30850,30850,30850,30850,0
20241120,181700,18485750,30850,30850,30850,30850,0
20241120,181600,18485750,30850,30850,30850,30850,0
20241120,181500,18485750,30850,30850,30850,30850,0
20241120,181400,18485750,30850,30850,30850,30850,0
20241120,181300,18485750,30850,30850,30850,30850,0
20241120,181200,18485750,30850,30850,30850,30850,0
20241120,181100,18485750,30850,30850,30850,30850,0
20241120,181000,18485750,30850,30850,30850,30850,0
20241120,180900,18485750,30850,30850,30850,30850,0
20241120,180800,18485750,30850,30850,30850,30850,0
20241120,180700,18485750,30850,30850,30850,30850,0
20241120,180600,18485750,30850,30850,30850,30850,4
20241120,180500,18485750,30850,30850,30850,30850,0
20241120,180400,18485750,30850,30850,30850,30850,0
20241120,180300,18485750,30850,30850,30850,30850,0
20241120,180200,18485750,30850,30850,30850,30850,0
20241120,180100,18485750,30850,30850,30850,30850,0
20241120,180000,18485750,30850,30850,30850,30850,0
20241120,175900,18485750,30850,30850,30850,30850,0
20241120,175800,18485750,30850,30850,30850,30850,0
20241120,175700,18485750,30850,30850,30850,30850,0
20241120,175600,18485750,30850,30850,30850,30850,0
20241120,175500,18485750,30850,30850,30850,30850,0
20241120,175400,18485750,30850,30850,30850,30850,0
20241120,175300,18485750,30850,30850,30850,30850,0
20241120,175200,18485750,30850,30850,30850,30850,0
20241120,175100,18485750,30850,30850,30850,30850,0
20241120,175000,18485750,30850,30850,30850,30850,0
20241120,174900,18485750,30850,30850,30850,30850,0
20241120,174800,18485750,30850,30850,30850,30850,0
20241120,174700,18485750,30850,30850,30850,30850,0
20241120,174600,18485750,30850,30850,30850,30850,0
20241120,174500,18485750,30850,30850,30850,30850,0
20241120,174400,18485750,30850,30850,30850,30850,0
20241120,174300,18485750,30850,30850,30850,30850,0
20241120,174200,18485750,30850,30850,30850,30850,0
20241120,174100,18485750,30850,30850,30850,30850,0
20241120,174000,18485750,30850,30850,30850,30850,0
20241120,173900,18485750,30850,30850,30850,30850,0
20241120,173800,18485750,30850,30850,30850,30850,0
20241120,173700,18485750,30850,30850,30850,30850,0
20241120,173600,18485750,30850,30850,30850,30850,4
20241120,173500,18485750,30850,30850,30850,30850,0
20241120,173400,18485750,30850,30850,30850,30850,0
20241120,173300,18485750,30850,30850,30850,30850,0
20241120,173200,18485750,30850,30850,30850,30850,0
20241120,173100,18485750,30850,30850,30850,30850,0
20241120,173000,18485750,30850,30850,30850,30850,0
20241120,172900,18485750,30850,30850,30850,30850,0
20241120,172800,18485750,30850,30850,30850,30850,0
20241120,172700,18485750,30850,30850,30850,30850,0
20241120,172600,18485750,30850,30850,30850,30850,0
20241120,172500,18485750,30850,30850,30850,30850,0
20241120,172400,18485750,30850,30850,30850,30850,0
20241120,172300,18485750,30850,30850,30850,30850,0
20241120,172200,18485750,30850,30850,30850,30850,0
20241120,172100,18485750,30850,30850,30850,30850,0
20241120,172000,18485750,30850,30850,30850,30850,0
20241120,171900,18485750,30850,30850,30850,30850,0
20241120,171800,18485750,30850,30850,30850,30850,0
20241120,171700,18485750,30850,30850,30850,30850,0
20241120,171600,18485750,30850,30850,30850,30850,0
20241120,171500,18485750,30850,30850,30850,30850,0
20241120,171400,18485750,30850,30850,30850,30850,0
20241120,171300,18485750,30850,30850,30850,30850,0
20241120,171200,18485750,30850,30850,30850,30850,0
20241120,171100,18485750,30850,30850,30850,30850,0
20241120,171000,18485750,30850,30850,30850,30850,0
20241120,170900,18485750,30850,30850,30850,30850,0
20241120,170800,18485750,30850,30850,30850,30850,0
20241120,170700,18485750,30850,30850,30850,30850,0
20241120,170600,18485750,30850,30850,30850,30850,4
20241120,170500,18485750,30850,30850,30850,30850,0
20241120,170400,18485750,30850,30850,30850,30850,0
20241120,170300,18485750,30850,30850,30850,30850,0
20241120,170200,18485750,30850,30850,30850,30850,0
20241120,170100,18485750,30850,30850,30850,30850,0
20241120,170000,18485750,30850,30850,30850,30850,0
20241120,165900,18485750,30850,30850,30850,30850,0
20241120,165800,18485750,30850,30850,30850,30850,0
20241120,165700,18485750,30850,30850,30850,30850,0
20241120,165600,18485750,30850,30850,30850,30850,0
20241120,165500,18485750,30850,30850,30850,30850,0
20241120,165400,18485750,30850,30850,30850,30850,0
20241120,165300,18485750,30850,30850,30850,30850,0
20241120,165200,18485750,30850,30850,30850,30850,0
20241120,165100,18485750,30850,30850,30850,30850,0
20241120,165000,18485750,30850,30850,30850,30850,0
20241120,164900,18485750,30850,30850,30850,30850,0
20241120,164800,18485750,30850,30850,30850,30850,0
20241120,164700,18485750,30850,30850,30850,30850,0
20241120,164600,18485750,30850,30850,30850,30850,0
20241120,164500,18485750,30850,30850,30850,30850,0
20241120,164400,18485750,30850,30850,30850,30850,0
20241120,164300,18485750,30850,30850,30850,30850,0
20241120,164200,18485750,30850,30850,30850,30850,0
20241120,164100,18485750,30850,30850,30850,30850,0
20241120,164000,18485750,30850,30850,30850,30850,0
20241120,163900,18485750,30850,30850,30850,30850,0
20241120,163800,18485750,30850,30850,30850,30850,0
20241120,163700,18485750,30850,30850,30850,30850,0
20241120,163600,18485750,30850,30850,30850,30850,4
20241120,163500,18485750,30850,30850,30850,30850,0
20241120,163400,18485750,30850,30850,30850,30850,0
20241120,163300,18485750,30850,30850,30850,30850,0
20241120,163200,18485750,30850,30850,30850,30850,0
20241120,163100,18485750,30850,30850,30850,30850,0
20241120,163000,18485750,30850,30850,30850,30850,0
20241120,162900,18485750,30850,30850,30850,30850,0
20241120,162800,18485750,30850,30850,30850,30850,0
20241120,162700,18485750,30850,30850,30850,30850,0
20241120,162600,18485750,30850,30850,30850,30850,0
20241120,162500,18485750,30850,30850,30850,30850,0
20241120,162400,18485750,30850,30850,30850,30850,0
20241120,162300,18485750,30850,30850,30850,30850,0
20241120,162200,18485750,30850,30850,30850,30850,0
20241120,162100,18485750,30850,30850,30850,30850,0
20241120,162000,18485750,30850,30850,30850,30850,0
20241120,161900,18485750,30850,30850,30850,30850,0
20241120,161800,18485750,30850,30850,30850,30850,0
20241120,161700,18485750,30850,30850,30850,30850,0
20241120,161600,18485750,30850,30850,30850,30850,0
20241120,161500,18485750,30850,30850,30850,30850,0
20241120,161400,18485750,30850,30850,30850,30850,0
20241120,161300,18485750,30850,30850,30850,30850,0
20241120,161200,18485750,30850,30850,30850,30850,0
20241120,161100,18485750,30850,30850,30850,30850,0
20241120,161000,18485750,30850,30850,30850,30850,0
20241120,160900,18485750,30850,30850,30850,30850,0
20241120,160800,18485750,30850,30850,30850,30850,0
20241120,160700,18485750,30850,30850,30850,30850,0
20241120,160600,18485750,30850,30850,30850,30850,4
20241120,160500,18485750,30850,30850,30850,30850,0
20241120,160400,18485750,30850,30850,30850,30850,0
20241120,160300,18485750,30850,30850,30850,30850,0
20241120,160200,18485750,30850,30850,30850,30850,0
20241120,160100,18485750,30850,30850,30850,30850,0
20241120,160000,18485750,30850,30850,30850,30850,0
20241120,155900,18485750,30850,30850,30850,30850,0
20241120,155800,18485750,30850,30850,30850,30850,0
20241120,155700,18485750,30850,30850,30850,30850,0
20241120,155600,18485750,30850,30850,30850,30850,0
20241120,155500,18485750,30850,30850,30850,30850,0
20241120,155400,18485750,30850,30850,30850,30850,0
20241120,155300,18485750,30850,30850,30850,30850,0
20241120,155200,18485750,30850,30850,30850,30850,0
20241120,155100,18485750,30850,30850,30850,30850,0
20241120,155000,18485750,30850,30850,30850,30850,0
20241120,154900,18485750,30850,30850,30850,30850,0
20241120,154800,18485750,30850,30850,30850,30850,0
20241120,154700,18485750,30850,30850,30850,30850,0
20241120,154600,18485750,30850,30850,30850,30850,0
20241120,154500,18485750,30850,30850,30850,30850,0
20241120,154400,18485750,30850,30850,30850,30850,0
20241120,154300,18485750,30850,30850,30850,30850,0
20241120,154200,18485750,30850,30850,30850,30850,0
20241120,154100,18485750,30850,30850,30850,30850,0
20241120,154000,18485750,30850,30850,30850,30850,0
20241120,153900,18485750,30850,30850,30850,30850,0
20241120,153800,18485750,30850,30850,30850,30850,0
20241120,153700,18485750,30850,30850,30850,30850,0
20241120,153600,18485750,30850,30850,30850,30850,4
20241120,153500,18485750,30850,30850,30850,30850,0
20241120,153400,18485750,30850,30850,30850,30850,0
20241120,153300,18485750,30850,30850,30850,30850,0
20241120,153200,18485750,30850,30850,30850,30850,0
20241120,153100,18485750,30850,30850,30850,30850,0
20241120,153000,18485750,30850,30850,30850,30850,4
20241120,152900,18362350,30850,30850,30850,30850,0
20241120,152800,18362350,30850,30850,30850,30850,0
20241120,152700,18362350,30850,30850,30850,30850,0
20241120,152600,18362350,30850,30850,30850,30850,0
20241120,152500,18362350,30850,30850,30850,30850,0
20241120,152400,18362350,30850,30850,30850,30850,0
20241120,152300,18362350,30850,30850,30850,30850,0
20241120,152200,18362350,30850,30850,30850,30850,0
20241120,152100,18362350,30850,30850,30850,30850,0
20241120,152000,18362350,30850,30850,30850,30850,0
20241120,151900,18362350,30850,30850,30850,30850,0
20241120,151800,18362350,30850,30850,30850,30850,0
20241120,151700,18362350,30850,30850,30850,30850,0
20241120,151600,18362350,30850,30850,30850,30850,0
20241120,151500,18362350,30850,30850,30850,30850,0
20241120,151400,18362350,30850,30850,30850,30850,0
20241120,151300,18362350,30850,30850,30850,30850,0
20241120,151200,18362350,30850,30850,30850,30850,0
20241120,151100,18362350,30850,30850,30850,30850,0
20241120,151000,18362350,30850,30850,30850,30850,0
20241120,150900,18362350,30850,30850,30850,30850,0
20241120,150800,18362350,30850,30850,30850,30850,0
20241120,150700,18362350,30850,30850,30850,30850,0
20241120,150600,18362350,30850,30850,30850,30850,0
20241120,150500,18362350,30850,30850,30850,30850,0
20241120,150400,18362350,30850,30850,30850,30850,0
20241120,150300,18362350,30850,30850,30850,30850,0
20241120,150200,18362350,30850,30850,30850,30850,0
20241120,150100,18362350,30850,30850,30850,30850,0
20241120,150000,18362350,30850,30850,30850,30850,0
20241120,145900,18362350,30850,30850,30850,30850,0
20241120,145800,18362350,30850,30850,30850,30850,0
20241120,145700,18362350,30850,30850,30850,30850,0
20241120,145600,18362350,30850,30850,30850,30850,0
20241120,145500,18362350,30850,30850,30850,30850,0
20241120,145400,18362350,30850,30850,30850,30850,0
20241120,145300,18362350,30850,30850,30850,30850,0
20241120,145200,18362350,30850,30850,30850,30850,0
20241120,145100,18362350,30850,30850,30850,30850,0
20241120,145000,18362350,30850,30850,30850,30850,0
20241120,144900,18362350,30850,30850,30850,30850,0
20241120,144800,18362350,30850,30850,30850,30850,0
20241120,144700,18362350,30850,30850,30850,30850,0
20241120,144600,18362350,30850,30850,30850,30850,0
20241120,144500,18362350,30850,30850,30850,30850,0
20241120,144400,18362350,30850,30850,30850,30850,0
20241120,144300,18362350,30850,30850,30850,30850,0
20241120,144200,18362350,30850,30850,30850,30850,0
20241120,144100,18362350,30850,30850,30850,30850,0
20241120,144000,18362350,30850,30850,30850,30850,0
20241120,143900,18362350,30850,30850,30850,30850,0
20241120,143800,18362350,30850,30850,30850,30850,0
20241120,143700,18362350,30850,30850,30850,30850,0
20241120,143600,18362350,30850,30850,30850,30850,0
20241120,143500,18362350,30850,30850,30850,30850,0
20241120,143400,18362350,30850,30850,30850,30850,0
20241120,143300,18362350,30850,30850,30850,30850,0
20241120,143200,18362350,30850,30850,30850,30850,0
20241120,143100,18362350,30850,30850,30850,30850,0
20241120,143000,18362350,30850,30850,30850,30850,0
20241120,142900,18362350,30850,30850,30850,30850,0
20241120,142800,18362350,30850,30850,30850,30850,0
20241120,142700,18362350,30850,30850,30850,30850,0
20241120,142600,18362350,30850,30850,30850,30850,0
20241120,142500,18362350,30850,30850,30850,30850,0
20241120,142400,18362350,30850,30850,30850,30850,0
20241120,142300,18362350,30850,30850,30850,30850,0
20241120,142200,18362350,30850,30850,30850,30850,0
20241120,142100,18362350,30850,30850,30850,30850,0
20241120,142000,18362350,30850,30850,30850,30850,0
20241120,141900,18362350,30850,30850,30850,30850,0
20241120,141800,18362350,30850,30850,30850,30850,0
20241120,141700,18362350,30850,30850,30850,30850,0
20241120,141600,18362350,30850,30850,30850,30850,0
20241120,141500,18362350,30850,30850,30850,30850,0
20241120,141400,18362350,30850,30850,30850,30850,0
20241120,141300,18362350,30850,30850,30850,30850,0
20241120,141200,18362350,30850,30850,30850,30850,0
20241120,141100,18362350,30850,30850,30850,30850,0
20241120,141000,18362350,30850,30850,30850,30850,0
20241120,140900,18362350,30850,30850,30850,30850,0
20241120,140800,18362350,30850,30850,30850,30850,0
20241120,140700,18362350,30850,30850,30850,30850,0
20241120,140600,18362350,30850,30850,30850,30850,0
20241120,140500,18362350,30850,30850,30850,30850,0
20241120,140400,18362350,30850,30850,30850,30850,0
20241120,140300,18362350,30850,30850,30850,30850,0
20241120,140200,18362350,30850,30850,30850,30850,0
20241120,140100,18362350,30850,30850,30850,30850,0
20241120,140000,18362350,30850,30850,30850,30850,0
20241120,135900,18362350,30850,30850,30850,30850,0
20241120,135800,18362350,30850,30850,30850,30850,0
20241120,135700,18362350,30850,30850,30850,30850,0
20241120,135600,18362350,30850,30850,30850,30850,0
20241120,135500,18362350,30850,30850,30850,30850,0
20241120,135400,18362350,30850,30850,30850,30850,0
20241120,135300,18362350,30850,30850,30850,30850,0
20241120,135200,18362350,30850,30850,30850,30850,0
20241120,135100,18362350,30850,30850,30850,30850,0
20241120,135000,18362350,30850,30850,30850,30850,0
20241120,134900,18362350,30850,30850,30850,30850,0
20241120,134800,18362350,30850,30850,30850,30850,0
20241120,134700,18362350,30850,30850,30850,30850,0
20241120,134600,18362350,30850,30850,30850,30850,0
20241120,134500,18362350,30850,30850,30850,30850,0
20241120,134400,18362350,30850,30850,30850,30850,0
20241120,134300,18362350,30850,30850,30850,30850,0
20241120,134200,18362350,30850,30850,30850,30850,0
20241120,134100,18362350,30850,30850,30850,30850,0
20241120,134000,18362350,30850,30850,30850,30850,0
20241120,133900,18362350,30850,30850,30850,30850,0
20241120,133800,18362350,30850,30850,30850,30850,0
20241120,133700,18362350,30850,30850,30850,30850,0
20241120,133600,18362350,30850,30850,30850,30850,0
20241120,133500,18362350,30850,30850,30850,30850,0
20241120,133400,18362350,30850,30850,30850,30850,0
20241120,133300,18362350,30850,30850,30850,30850,0
20241120,133200,18362350,30850,30850,30850,30850,0
20241120,133100,18362350,30850,30850,30850,30850,0
20241120,133000,18362350,30850,30850,30850,30850,0
20241120,132900,18362350,30850,30850,30850,30850,0
20241120,132800,18362350,30850,30850,30850,30850,0
20241120,132700,18362350,30850,30850,30850,30850,0
20241120,132600,18362350,30850,30850,30850,30850,0
20241120,132500,18362350,30850,30850,30850,30850,0
20241120,132400,18362350,30850,30850,30850,30850,0
20241120,132300,18362350,30850,30850,30850,30850,0
20241120,132200,18362350,30850,30850,30850,30850,0
20241120,132100,18362350,30850,30850,30850,30850,0
20241120,132000,18362350,30850,30850,30850,30850,0
20241120,131900,18362350,30850,30850,30850,30850,0
20241120,131800,18362350,30850,30850,30850,30850,0
20241120,131700,18362350,30850,30850,30850,30850,0
20241120,131600,18362350,30850,30850,30850,30850,0
20241120,131500,18362350,30850,30850,30850,30850,0
20241120,131400,18362350,30850,30850,30850,30850,0
20241120,131300,18362350,30850,30850,30850,30850,0
20241120,131200,18362350,30850,30850,30850,30850,0
20241120,131100,18362350,30850,30850,30850,30850,0
20241120,131000,18362350,30850,30850,30850,30850,0
20241120,130900,18362350,30850,30850,30850,30850,0
20241120,130800,18362350,30850,30850,30850,30850,0
20241120,130700,18362350,30850,30850,30850,30850,0
20241120,130600,18362350,30850,30850,30850,30850,0
20241120,130500,18362350,30850,30850,30850,30850,0
20241120,130400,18362350,30850,30850,30850,30850,0
20241120,130300,18362350,30850,30850,30850,30850,0
20241120,130200,18362350,30850,30850,30850,30850,0
20241120,130100,18362350,30850,30850,30850,30850,0
20241120,130000,18362350,30850,30850,30850,30850,0
20241120,125900,18362350,30850,30850,30850,30850,0
20241120,125800,18362350,30850,30850,30850,30850,0
20241120,125700,18362350,30850,30850,30850,30850,0
20241120,125600,18362350,30850,30850,30850,30850,0
20241120,125500,18362350,30850,30850,30850,30850,0
20241120,125400,18362350,30850,30850,30850,30850,0
20241120,125300,18362350,30850,30850,30850,30850,0
20241120,125200,18362350,30850,30850,30850,30850,1
20241120,125100,18331500,30850,30850,30850,30850,0
20241120,125000,18331500,30850,30850,30850,30850,0
20241120,124900,18331500,30850,30850,30850,30850,0
20241120,124800,18331500,30850,30850,30850,30850,0
20241120,124700,18331500,30850,30850,30850,30850,0
20241120,124600,18331500,30850,30850,30850,30850,0
20241120,124500,18331500,30850,30850,30850,30850,0
20241120,124400,18331500,30850,30850,30850,30850,1
20241120,124300,18300650,30850,30850,30850,30850,0
20241120,124200,18300650,30850,30850,30850,30850,0
20241120,124100,18300650,30850,30850,30850,30850,0
20241120,124000,18300650,30850,30850,30850,30850,0
20241120,123900,18300650,30850,30850,30850,30850,0
20241120,123800,18300650,30850,30850,30850,30850,0
20241120,123700,18300650,30850,30850,30850,30850,0
20241120,123600,18300650,30850,30850,30850,30850,1
20241120,123500,18269800,30850,30850,30850,30850,0
20241120,123400,18269800,30850,30850,30850,30850,0
20241120,123300,18269800,30850,30850,30850,30850,0
20241120,123200,18269800,30850,30850,30850,30850,0
20241120,123100,18269800,30850,30850,30850,30850,0
20241120,123000,18269800,30850,30850,30850,30850,0
20241120,122900,18269800,30850,30850,30850,30850,0
20241120,122800,18269800,30850,30850,30850,30850,0
20241120,122700,18269800,30850,30850,30850,30850,0
20241120,122600,18269800,30850,30850,30850,30850,0
20241120,122500,18269800,30850,30850,30850,30850,0
20241120,122400,18269800,30850,30850,30850,30850,0
20241120,122300,18269800,30850,30850,30850,30850,0
20241120,122200,18269800,30850,30850,30850,30850,0
20241120,122100,18269800,30850,30850,30850,30850,0
20241120,122000,18269800,30850,30850,30850,30850,0
20241120,121900,18269800,30850,30850,30850,30850,0
20241120,121800,18269800,30850,30850,30850,30850,0
20241120,121700,18269800,30850,30850,30850,30850,0
20241120,121600,18269800,30850,30850,30850,30850,0
20241120,121500,18269800,30850,30850,30850,30850,0
20241120,121400,18269800,30850,30850,30850,30850,0
20241120,121300,18269800,30850,30850,30850,30850,0
20241120,121200,18269800,30850,30850,30850,30850,0
20241120,121100,18269800,30850,30850,30850,30850,0
20241120,121000,18269800,30850,30850,30850,30850,0
20241120,120900,18269800,30850,30850,30850,30850,0
20241120,120800,18269800,30850,30850,30850,30850,0
20241120,120700,18269800,30850,30850,30850,30850,0
20241120,120600,18269800,30850,30850,30850,30850,0
20241120,120500,18269800,30850,30850,30850,30850,0
20241120,120400,18269800,30850,30850,30850,30850,0
20241120,120300,18269800,30850,30850,30850,30850,0
20241120,120200,18269800,30850,30850,30850,30850,0
20241120,120100,18269800,30850,30850,30850,30850,0
20241120,120000,18269800,30850,30850,30850,30850,0
20241120,115900,18269800,30850,30850,30850,30850,0
20241120,115800,18269800,30850,30850,30850,30850,0
20241120,115700,18269800,30850,30850,30850,30850,0
20241120,115600,18269800,30850,30850,30850,30850,0
20241120,115500,18269800,30850,30850,30850,30850,0
20241120,115400,18269800,30850,30850,30850,30850,0
20241120,115300,18269800,30850,30850,30850,30850,0
20241120,115200,18269800,30850,30850,30850,30850,0
20241120,115100,18269800,30850,30850,30850,30850,0
20241120,115000,18269800,30850,30850,30850,30850,0
20241120,114900,18269800,30850,30850,30850,30850,0
20241120,114800,18269800,30850,30850,30850,30850,0
20241120,114700,18269800,30850,30850,30850,30850,0
20241120,114600,18269800,30850,30850,30850,30850,0
20241120,114500,18269800,30850,30850,30850,30850,0
20241120,114400,18269800,30850,30850,30850,30850,0
20241120,114300,18269800,30850,30850,30850,30850,0
20241120,114200,18269800,30850,30850,30850,30850,0
20241120,114100,18269800,30850,30850,30850,30850,0
20241120,114000,18269800,30850,30850,30850,30850,0
20241120,113900,18269800,30850,30850,30850,30850,0
20241120,113800,18269800,30850,30850,30850,30850,0
20241120,113700,18269800,30850,30850,30850,30850,0
20241120,113600,18269800,30850,30850,30850,30850,0
20241120,113500,18269800,30850,30850,30850,30850,0
20241120,113400,18269800,30850,30850,30850,30850,0
20241120,113300,18269800,30850,30850,30850,30850,0
20241120,113200,18269800,30850,30850,30850,30850,0
20241120,113100,18269800,30850,30850,30850,30850,0
20241120,113000,18269800,30850,30850,30850,30850,0
20241120,112900,18269800,30850,30850,30850,30850,0
20241120,112800,18269800,30850,30850,30850,30850,0
20241120,112700,18269800,30850,30850,30850,30850,0
20241120,112600,18269800,30850,30850,30850,30850,0
20241120,112500,18269800,30850,30850,30850,30850,0
20241120,112400,18269800,30850,30850,30850,30850,0
20241120,112300,18269800,30850,30850,30850,30850,0
20241120,112200,18269800,30850,30850,30850,30850,0
20241120,112100,18269800,30850,30850,30850,30850,0
20241120,112000,18269800,30850,30850,30850,30850,1
20241120,111900,18238950,30850,30850,30850,30850,0
20241120,111800,18238950,30850,30850,30850,30850,0
20241120,111700,18238950,30850,30850,30850,30850,0
20241120,111600,18238950,30850,30850,30850,30850,0
20241120,111500,18238950,30850,30850,30850,30850,0
20241120,111400,18238950,30850,30850,30850,30850,0
20241120,111300,18238950,30850,30850,30850,30850,0
20241120,111200,18238950,30850,30850,30850,30850,0
20241120,111100,18238950,30850,30850,30850,30850,0
20241120,111000,18238950,30850,30850,30850,30850,0
20241120,110900,18238950,30850,30850,30850,30850,0
20241120,110800,18238950,30850,30850,30850,30850,0
20241120,110700,18238950,30850,30850,30850,30850,0
20241120,110600,18238950,30850,30850,30850,30850,0
20241120,110500,18238950,30850,30850,30850,30850,0
20241120,110400,18238950,30850,30850,30850,30850,1
20241120,110300,18208100,30800,30800,30800,30800,0
20241120,110200,18208100,30800,30850,30850,30800,3
20241120,110100,18115650,30850,30850,30850,30850,0
20241120,110000,18115650,30850,30850,30850,30850,0
20241120,105900,18115650,30850,30850,30850,30850,0
20241120,105800,18115650,30850,30850,30850,30850,0
20241120,105700,18115650,30850,30850,30850,30850,0
20241120,105600,18115650,30850,30850,30850,30850,0
20241120,105500,18115650,30850,30850,30850,30850,0
20241120,105400,18115650,30850,30850,30850,30850,0
20241120,105300,18115650,30850,30850,30850,30850,0
20241120,105200,18115650,30850,30850,30850,30850,0
20241120,105100,18115650,30850,30850,30850,30850,0
20241120,105000,18115650,30850,30850,30850,30850,0
20241120,104900,18115650,30850,30850,30850,30850,0
20241120,104800,18115650,30850,30850,30850,30850,0
20241120,104700,18115650,30850,30850,30850,30850,0
20241120,104600,18115650,30850,30850,30850,30850,0
20241120,104500,18115650,30850,30850,30850,30850,0
20241120,104400,18115650,30850,30850,30850,30850,0
20241120,104300,18115650,30850,30850,30850,30850,0
20241120,104200,18115650,30850,30850,30850,30850,0
20241120,104100,18115650,30850,30850,30850,30850,0
20241120,104000,18115650,30850,30850,30850,30850,0
20241120,103900,18115650,30850,30850,30850,30850,0
20241120,103800,18115650,30850,30850,30850,30850,0
20241120,103700,18115650,30850,30850,30850,30850,0
20241120,103600,18115650,30850,30850,30850,30850,0
20241120,103500,18115650,30850,30850,30850,30850,0
20241120,103400,18115650,30850,30850,30850,30850,0
20241120,103300,18115650,30850,30850,30850,30850,0
20241120,103200,18115650,30850,30850,30850,30850,0
20241120,103100,18115650,30850,30850,30850,30850,0
20241120,103000,18115650,30850,30850,30850,30850,0
20241120,102900,18115650,30850,30850,30850,30850,0
20241120,102800,18115650,30850,30850,30850,30850,0
20241120,102700,18115650,30850,30850,30850,30850,0
20241120,102600,18115650,30850,30850,30850,30850,0
20241120,102500,18115650,30850,30850,30850,30850,0
20241120,102400,18115650,30850,30850,30850,30850,2
20241120,102300,18053950,30850,30850,30850,30850,0
20241120,102200,18053950,30850,30850,30850,30850,0
20241120,102100,18053950,30850,30850,30850,30850,0
20241120,102000,18053950,30850,30850,30850,30850,0
20241120,101900,18053950,30850,30850,30850,30850,0
20241120,101800,18053950,30850,30850,30850,30850,0
20241120,101700,18053950,30850,30850,30850,30850,0
20241120,101600,18053950,30850,30850,30850,30850,0
20241120,101500,18053950,30850,30850,30850,30850,0
20241120,101400,18053950,30850,30850,30850,30850,0
20241120,101300,18053950,30850,30850,30850,30850,0
20241120,101200,18053950,30850,30850,30850,30850,0
20241120,101100,18053950,30850,30850,30850,30850,0
20241120,101000,18053950,30850,30850,30850,30850,0
20241120,100900,18053950,30850,30850,30850,30850,0
20241120,100800,18053950,30850,30850,30850,30850,0
20241120,100700,18053950,30850,30850,30850,30850,0
20241120,100600,18053950,30850,30850,30850,30850,0
20241120,100500,18053950,30850,30850,30850,30850,0
20241120,100400,18053950,30850,30850,30850,30850,4
20241120,100300,17930550,30850,30850,30850,30850,0
20241120,100200,17930550,30850,30850,30850,30850,0
20241120,100100,17930550,30850,30850,30850,30850,0
20241120,100000,17930550,30850,30850,30850,30850,0
20241120,095900,17930550,30850,30850,30850,30850,0
20241120,095800,17930550,30850,30850,30850,30850,0
20241120,095700,17930550,30850,30850,30850,30850,0
20241120,095600,17930550,30850,30850,30850,30850,0
20241120,095500,17930550,30850,30850,30850,30850,0
20241120,095400,17930550,30850,30850,30850,30850,0
20241120,095300,17930550,30850,30850,30850,30850,0
20241120,095200,17930550,30850,30850,30850,30850,0
20241120,095100,17930550,30850,30850,30850,30850,0
20241120,095000,17930550,30850,30850,30850,30850,0
20241120,094900,17930550,30850,30850,30850,30850,0
20241120,094800,17930550,30850,30850,30850,30850,0
20241120,094700,17930550,30850,30850,30850,30850,0
20241120,094600,17930550,30850,30850,30850,30850,0
20241120,094500,17930550,30850,30850,30850,30850,0
20241120,094400,17930550,30850,30850,30850,30850,0
20241120,094300,17930550,30850,30850,30850,30850,0
20241120,094200,17930550,30850,30850,30850,30850,0
20241120,094100,17930550,30850,30850,30850,30850,0
20241120,094000,17930550,30850,30850,30850,30850,0
20241120,093900,17930550,30850,30900,30900,30850,13
20241120,093800,17529450,30800,30800,30800,30800,0
20241120,093700,17529450,30800,30800,30800,30800,0
20241120,093600,17529450,30800,30800,30800,30800,0
20241120,093500,17529450,30800,30800,30800,30800,0
20241120,093400,17529450,30800,30800,30800,30800,0
20241120,093300,17529450,30800,30800,30800,30800,0
20241120,093200,17529450,30800,30800,30800,30800,0
20241120,093100,17529450,30800,30800,30800,30800,0
20241120,093000,17529450,30800,30800,30800,30800,0
20241120,092900,17529450,30800,30800,30800,30800,0
20241120,092800,17529450,30800,30800,30800,30800,0
20241120,092700,17529450,30800,30800,30800,30800,0
20241120,092600,17529450,30800,30800,30800,30800,0
20241120,092500,17529450,30800,30800,30800,30800,0
20241120,092400,17529450,30800,30800,30800,30800,0
20241120,092300,17529450,30800,30800,30800,30800,0
20241120,092200,17529450,30800,30800,30800,30800,0
20241120,092100,17529450,30800,30800,30800,30800,0
20241120,092000,17529450,30800,30900,31050,30800,7
20241120,091900,17312900,30900,30900,30900,30900,0
20241120,091800,17312900,30900,30900,30900,30900,0
20241120,091700,17312900,30900,30900,30900,30900,0
20241120,091600,17312900,30900,31050,31250,30900,147
20241120,091500,12768650,31050,31050,31050,31050,129
20241120,091400,8763200,31200,31200,31200,31200,0
20241120,091300,8763200,31200,31300,31300,31200,130
20241120,091200,4707100,31050,30950,31050,30950,134
20241120,091100,559500,30950,31050,31300,30950,13
20241120,091000,155000,31000,31000,31000,31000,5
20241120,090900,0,30950,30950,30950,30950,0
20241120,090800,0,30950,30950,30950,30950,0
20241120,090700,0,30950,30950,30950,30950,0
20241120,090600,0,30950,30950,30950,30950,0
20241120,090500,0,30950,30950,30950,30950,0
20241120,090400,0,30950,30950,30950,30950,0
20241120,090300,0,30950,30950,30950,30950,0
20241120,090200,0,30950,30950,30950,30950,0
20241120,090100,0,30950,30950,30950,30950,0
20241120,090000,0,30950,30950,30950,30950,0