KissMeData/023900/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,190700,83539410,9900,9900,9900,9900,180
20241120,190600,83539410,9900,9900,9900,9900,0
20241120,190500,83539410,9900,9900,9900,9900,0
20241120,190400,83539410,9900,9900,9900,9900,0
20241120,190300,83539410,9900,9900,9900,9900,0
20241120,190200,83539410,9900,9900,9900,9900,0
20241120,190100,83539410,9900,9900,9900,9900,0
20241120,190000,83539410,9900,9900,9900,9900,0
20241120,185900,83539410,9900,9900,9900,9900,0
20241120,185800,83539410,9900,9900,9900,9900,0
20241120,185700,83539410,9900,9900,9900,9900,0
20241120,185600,83539410,9900,9900,9900,9900,0
20241120,185500,83539410,9900,9900,9900,9900,0
20241120,185400,83539410,9900,9900,9900,9900,0
20241120,185300,83539410,9900,9900,9900,9900,0
20241120,185200,83539410,9900,9900,9900,9900,0
20241120,185100,83539410,9900,9900,9900,9900,0
20241120,185000,83539410,9900,9900,9900,9900,0
20241120,184900,83539410,9900,9900,9900,9900,0
20241120,184800,83539410,9900,9900,9900,9900,0
20241120,184700,83539410,9900,9900,9900,9900,0
20241120,184600,83539410,9900,9900,9900,9900,0
20241120,184500,83539410,9900,9900,9900,9900,0
20241120,184400,83539410,9900,9900,9900,9900,0
20241120,184300,83539410,9900,9900,9900,9900,0
20241120,184200,83539410,9900,9900,9900,9900,0
20241120,184100,83539410,9900,9900,9900,9900,0
20241120,184000,83539410,9900,9900,9900,9900,0
20241120,183900,83539410,9900,9900,9900,9900,0
20241120,183800,83539410,9900,9900,9900,9900,0
20241120,183700,83539410,9900,9900,9900,9900,180
20241120,183600,83539410,9900,9900,9900,9900,0
20241120,183500,83539410,9900,9900,9900,9900,0
20241120,183400,83539410,9900,9900,9900,9900,0
20241120,183300,83539410,9900,9900,9900,9900,0
20241120,183200,83539410,9900,9900,9900,9900,0
20241120,183100,83539410,9900,9900,9900,9900,0
20241120,183000,83539410,9900,9900,9900,9900,0
20241120,182900,83539410,9900,9900,9900,9900,0
20241120,182800,83539410,9900,9900,9900,9900,0
20241120,182700,83539410,9900,9900,9900,9900,0
20241120,182600,83539410,9900,9900,9900,9900,0
20241120,182500,83539410,9900,9900,9900,9900,0
20241120,182400,83539410,9900,9900,9900,9900,0
20241120,182300,83539410,9900,9900,9900,9900,0
20241120,182200,83539410,9900,9900,9900,9900,0
20241120,182100,83539410,9900,9900,9900,9900,0
20241120,182000,83539410,9900,9900,9900,9900,0
20241120,181900,83539410,9900,9900,9900,9900,0
20241120,181800,83539410,9900,9900,9900,9900,0
20241120,181700,83539410,9900,9900,9900,9900,0
20241120,181600,83539410,9900,9900,9900,9900,0
20241120,181500,83539410,9900,9900,9900,9900,0
20241120,181400,83539410,9900,9900,9900,9900,0
20241120,181300,83539410,9900,9900,9900,9900,0
20241120,181200,83539410,9900,9900,9900,9900,0
20241120,181100,83539410,9900,9900,9900,9900,0
20241120,181000,83539410,9900,9900,9900,9900,0
20241120,180900,83539410,9900,9900,9900,9900,0
20241120,180800,83539410,9900,9900,9900,9900,0
20241120,180700,83539410,9900,9900,9900,9900,180
20241120,180600,83539410,9900,9900,9900,9900,0
20241120,180500,83539410,9900,9900,9900,9900,0
20241120,180400,83539410,9900,9900,9900,9900,0
20241120,180300,83539410,9900,9900,9900,9900,0
20241120,180200,83539410,9900,9900,9900,9900,0
20241120,180100,83539410,9900,9900,9900,9900,0
20241120,180000,83539410,9900,9900,9900,9900,0
20241120,175900,83539410,9900,9900,9900,9900,0
20241120,175800,83539410,9900,9900,9900,9900,0
20241120,175700,83539410,9900,9900,9900,9900,0
20241120,175600,83539410,9900,9900,9900,9900,0
20241120,175500,83539410,9900,9900,9900,9900,0
20241120,175400,83539410,9900,9900,9900,9900,0
20241120,175300,83539410,9900,9900,9900,9900,0
20241120,175200,83539410,9900,9900,9900,9900,0
20241120,175100,83539410,9900,9900,9900,9900,0
20241120,175000,83539410,9900,9900,9900,9900,0
20241120,174900,83539410,9900,9900,9900,9900,0
20241120,174800,83539410,9900,9900,9900,9900,0
20241120,174700,83539410,9900,9900,9900,9900,0
20241120,174600,83539410,9900,9900,9900,9900,0
20241120,174500,83539410,9900,9900,9900,9900,0
20241120,174400,83539410,9900,9900,9900,9900,0
20241120,174300,83539410,9900,9900,9900,9900,0
20241120,174200,83539410,9900,9900,9900,9900,0
20241120,174100,83539410,9900,9900,9900,9900,0
20241120,174000,83539410,9900,9900,9900,9900,0
20241120,173900,83539410,9900,9900,9900,9900,0
20241120,173800,83539410,9900,9900,9900,9900,0
20241120,173700,83539410,9900,9900,9900,9900,180
20241120,173600,83539410,9900,9900,9900,9900,0
20241120,173500,83539410,9900,9900,9900,9900,0
20241120,173400,83539410,9900,9900,9900,9900,0
20241120,173300,83539410,9900,9900,9900,9900,0
20241120,173200,83539410,9900,9900,9900,9900,0
20241120,173100,83539410,9900,9900,9900,9900,0
20241120,173000,83539410,9900,9900,9900,9900,0
20241120,172900,83539410,9900,9900,9900,9900,0
20241120,172800,83539410,9900,9900,9900,9900,0
20241120,172700,83539410,9900,9900,9900,9900,0
20241120,172600,83539410,9900,9900,9900,9900,0
20241120,172500,83539410,9900,9900,9900,9900,0
20241120,172400,83539410,9900,9900,9900,9900,0
20241120,172300,83539410,9900,9900,9900,9900,0
20241120,172200,83539410,9900,9900,9900,9900,0
20241120,172100,83539410,9900,9900,9900,9900,0
20241120,172000,83539410,9900,9900,9900,9900,0
20241120,171900,83539410,9900,9900,9900,9900,0
20241120,171800,83539410,9900,9900,9900,9900,0
20241120,171700,83539410,9900,9900,9900,9900,0
20241120,171600,83539410,9900,9900,9900,9900,0
20241120,171500,83539410,9900,9900,9900,9900,0
20241120,171400,83539410,9900,9900,9900,9900,0
20241120,171300,83539410,9900,9900,9900,9900,0
20241120,171200,83539410,9900,9900,9900,9900,0
20241120,171100,83539410,9900,9900,9900,9900,0
20241120,171000,83539410,9900,9900,9900,9900,0
20241120,170900,83539410,9900,9900,9900,9900,0
20241120,170800,83539410,9900,9900,9900,9900,0
20241120,170700,83539410,9900,9900,9900,9900,180
20241120,170600,83539410,9900,9900,9900,9900,0
20241120,170500,83539410,9900,9900,9900,9900,0
20241120,170400,83539410,9900,9900,9900,9900,0
20241120,170300,83539410,9900,9900,9900,9900,0
20241120,170200,83539410,9900,9900,9900,9900,0
20241120,170100,83539410,9900,9900,9900,9900,0
20241120,170000,83539410,9900,9900,9900,9900,0
20241120,165900,83539410,9900,9900,9900,9900,0
20241120,165800,83539410,9900,9900,9900,9900,0
20241120,165700,83539410,9900,9900,9900,9900,0
20241120,165600,83539410,9900,9900,9900,9900,0
20241120,165500,83539410,9900,9900,9900,9900,0
20241120,165400,83539410,9900,9900,9900,9900,0
20241120,165300,83539410,9900,9900,9900,9900,0
20241120,165200,83539410,9900,9900,9900,9900,0
20241120,165100,83539410,9900,9900,9900,9900,0
20241120,165000,83539410,9900,9900,9900,9900,0
20241120,164900,83539410,9900,9900,9900,9900,0
20241120,164800,83539410,9900,9900,9900,9900,0
20241120,164700,83539410,9900,9900,9900,9900,0
20241120,164600,83539410,9900,9900,9900,9900,0
20241120,164500,83539410,9900,9900,9900,9900,0
20241120,164400,83539410,9900,9900,9900,9900,0
20241120,164300,83539410,9900,9900,9900,9900,0
20241120,164200,83539410,9900,9900,9900,9900,0
20241120,164100,83539410,9900,9900,9900,9900,0
20241120,164000,83539410,9900,9900,9900,9900,0
20241120,163900,83539410,9900,9900,9900,9900,0
20241120,163800,83539410,9900,9900,9900,9900,0
20241120,163700,83539410,9900,9900,9900,9900,180
20241120,163600,83539410,9900,9900,9900,9900,0
20241120,163500,83539410,9900,9900,9900,9900,0
20241120,163400,83539410,9900,9900,9900,9900,0
20241120,163300,83539410,9900,9900,9900,9900,0
20241120,163200,83539410,9900,9900,9900,9900,0
20241120,163100,83539410,9900,9900,9900,9900,0
20241120,163000,83539410,9900,9900,9900,9900,0
20241120,162900,83539410,9900,9900,9900,9900,0
20241120,162800,83539410,9900,9900,9900,9900,0
20241120,162700,83539410,9900,9900,9900,9900,0
20241120,162600,83539410,9900,9900,9900,9900,0
20241120,162500,83539410,9900,9900,9900,9900,0
20241120,162400,83539410,9900,9900,9900,9900,0
20241120,162300,83539410,9900,9900,9900,9900,0
20241120,162200,83539410,9900,9900,9900,9900,0
20241120,162100,83539410,9900,9900,9900,9900,0
20241120,162000,83539410,9900,9900,9900,9900,0
20241120,161900,83539410,9900,9900,9900,9900,0
20241120,161800,83539410,9900,9900,9900,9900,0
20241120,161700,83539410,9900,9900,9900,9900,0
20241120,161600,83539410,9900,9900,9900,9900,0
20241120,161500,83539410,9900,9900,9900,9900,0
20241120,161400,83539410,9900,9900,9900,9900,0
20241120,161300,83539410,9900,9900,9900,9900,0
20241120,161200,83539410,9900,9900,9900,9900,0
20241120,161100,83539410,9900,9900,9900,9900,0
20241120,161000,83539410,9900,9900,9900,9900,0
20241120,160900,83539410,9900,9900,9900,9900,0
20241120,160800,83539410,9900,9900,9900,9900,0
20241120,160700,83539410,9900,9900,9900,9900,180
20241120,160600,83539410,9900,9900,9900,9900,0
20241120,160500,83539410,9900,9900,9900,9900,0
20241120,160400,83539410,9900,9900,9900,9900,0
20241120,160300,83539410,9900,9900,9900,9900,0
20241120,160200,83539410,9900,9900,9900,9900,0
20241120,160100,83539410,9900,9900,9900,9900,0
20241120,160000,83539410,9900,9900,9900,9900,0
20241120,155900,83539410,9900,9900,9900,9900,0
20241120,155800,83539410,9900,9900,9900,9900,0
20241120,155700,83539410,9900,9900,9900,9900,0
20241120,155600,83539410,9900,9900,9900,9900,0
20241120,155500,83539410,9900,9900,9900,9900,0
20241120,155400,83539410,9900,9900,9900,9900,0
20241120,155300,83539410,9900,9900,9900,9900,0
20241120,155200,83539410,9900,9900,9900,9900,0
20241120,155100,83539410,9900,9900,9900,9900,0
20241120,155000,83539410,9900,9900,9900,9900,0
20241120,154900,83539410,9900,9900,9900,9900,0
20241120,154800,83539410,9900,9900,9900,9900,0
20241120,154700,83539410,9900,9900,9900,9900,0
20241120,154600,83539410,9900,9900,9900,9900,0
20241120,154500,83539410,9900,9900,9900,9900,0
20241120,154400,83539410,9900,9900,9900,9900,0
20241120,154300,83539410,9900,9900,9900,9900,0
20241120,154200,83539410,9900,9900,9900,9900,0
20241120,154100,83539410,9900,9900,9900,9900,0
20241120,154000,83539410,9900,9900,9900,9900,0
20241120,153900,83539410,9900,9900,9900,9900,0
20241120,153800,83539410,9900,9900,9900,9900,0
20241120,153700,83539410,9900,9900,9900,9900,180
20241120,153600,83539410,9900,9900,9900,9900,0
20241120,153500,83539410,9900,9900,9900,9900,0
20241120,153400,83539410,9900,9900,9900,9900,0
20241120,153300,83539410,9900,9900,9900,9900,0
20241120,153200,83539410,9900,9900,9900,9900,0
20241120,153100,83539410,9900,9900,9900,9900,0
20241120,153000,83539410,9900,9900,9900,9900,180
20241120,152900,81757410,9890,9890,9890,9890,0
20241120,152800,81757410,9890,9890,9890,9890,0
20241120,152700,81757410,9890,9890,9890,9890,0
20241120,152600,81757410,9890,9890,9890,9890,0
20241120,152500,81757410,9890,9890,9890,9890,0
20241120,152400,81757410,9890,9890,9890,9890,0
20241120,152300,81757410,9890,9890,9890,9890,0
20241120,152200,81757410,9890,9890,9890,9890,0
20241120,152100,81757410,9890,9890,9890,9890,0
20241120,152000,81757410,9890,9890,9890,9890,0
20241120,151900,81757410,9890,9890,9890,9890,196
20241120,151800,79818970,9890,9890,9890,9890,301
20241120,151700,76842080,9870,9870,9870,9870,0
20241120,151600,76842080,9870,9880,9880,9870,100
20241120,151500,75854950,9890,9890,9890,9890,0
20241120,151400,75854950,9890,9890,9890,9890,1
20241120,151300,75845060,9890,9890,9890,9890,0
20241120,151200,75845060,9890,9890,9890,9890,0
20241120,151100,75845060,9890,9890,9890,9890,4
20241120,151000,75805500,9890,9890,9890,9890,0
20241120,150900,75805500,9890,9890,9890,9890,1
20241120,150800,75795610,9890,9890,9890,9890,0
20241120,150700,75795610,9890,9890,9890,9890,0
20241120,150600,75795610,9890,9890,9890,9890,1
20241120,150500,75785720,9880,9880,9880,9880,0
20241120,150400,75785720,9880,9880,9880,9880,0
20241120,150300,75785720,9880,9880,9880,9880,0
20241120,150200,75785720,9880,9880,9880,9880,50
20241120,150100,75291720,9870,9870,9870,9870,0
20241120,150000,75291720,9870,9870,9870,9870,0
20241120,145900,75291720,9870,9870,9870,9870,700
20241120,145800,68382720,9870,9880,9880,9870,100
20241120,145700,67395650,9880,9880,9880,9880,0
20241120,145600,67395650,9880,9880,9880,9880,100
20241120,145500,66407650,9880,9880,9880,9880,0
20241120,145400,66407650,9880,9880,9880,9880,0
20241120,145300,66407650,9880,9880,9880,9880,54
20241120,145200,65874130,9880,9880,9880,9880,0
20241120,145100,65874130,9880,9880,9880,9880,0
20241120,145000,65874130,9880,9880,9880,9880,0
20241120,144900,65874130,9880,9880,9880,9880,0
20241120,144800,65874130,9880,9880,9880,9880,0
20241120,144700,65874130,9880,9880,9880,9880,0
20241120,144600,65874130,9880,9880,9880,9880,0
20241120,144500,65874130,9880,9880,9880,9880,0
20241120,144400,65874130,9880,9880,9880,9880,0
20241120,144300,65874130,9880,9880,9880,9880,0
20241120,144200,65874130,9880,9880,9880,9880,0
20241120,144100,65874130,9880,9880,9880,9880,0
20241120,144000,65874130,9880,9880,9880,9880,11
20241120,143900,65765450,9890,9890,9890,9890,0
20241120,143800,65765450,9890,9890,9890,9890,10
20241120,143700,65666550,9890,9890,9890,9890,0
20241120,143600,65666550,9890,9890,9890,9890,0
20241120,143500,65666550,9890,9890,9890,9890,0
20241120,143400,65666550,9890,9890,9890,9890,0
20241120,143300,65666550,9890,9890,9890,9890,0
20241120,143200,65666550,9890,9890,9890,9890,0
20241120,143100,65666550,9890,9890,9890,9890,0
20241120,143000,65666550,9890,9890,9890,9890,0
20241120,142900,65666550,9890,9890,9890,9890,1
20241120,142800,65656660,9890,9890,9890,9890,0
20241120,142700,65656660,9890,9890,9890,9890,254
20241120,142600,63144600,9890,9890,9890,9890,0
20241120,142500,63144600,9890,9890,9890,9890,1
20241120,142400,63134710,9880,9880,9880,9880,0
20241120,142300,63134710,9880,9880,9880,9880,0
20241120,142200,63134710,9880,9880,9880,9880,0
20241120,142100,63134710,9880,9880,9880,9880,0
20241120,142000,63134710,9880,9880,9880,9880,0
20241120,141900,63134710,9880,9880,9880,9880,0
20241120,141800,63134710,9880,9880,9880,9880,0
20241120,141700,63134710,9880,9880,9880,9880,0
20241120,141600,63134710,9880,9880,9880,9880,0
20241120,141500,63134710,9880,9880,9880,9880,0
20241120,141400,63134710,9880,9880,9880,9880,0
20241120,141300,63134710,9880,9880,9880,9880,0
20241120,141200,63134710,9880,9880,9880,9880,10
20241120,141100,63035910,9880,9880,9880,9880,0
20241120,141000,63035910,9880,9880,9880,9880,0
20241120,140900,63035910,9880,9880,9880,9880,0
20241120,140800,63035910,9880,9880,9880,9880,0
20241120,140700,63035910,9880,9880,9880,9880,0
20241120,140600,63035910,9880,9880,9880,9880,0
20241120,140500,63035910,9880,9880,9880,9880,0
20241120,140400,63035910,9880,9880,9880,9880,100
20241120,140300,62047910,9880,9880,9880,9880,5
20241120,140200,61998510,9890,9890,9890,9890,0
20241120,140100,61998510,9890,9890,9890,9890,0
20241120,140000,61998510,9890,9890,9890,9890,0
20241120,135900,61998510,9890,9890,9890,9890,0
20241120,135800,61998510,9890,9890,9890,9890,0
20241120,135700,61998510,9890,9890,9890,9890,0
20241120,135600,61998510,9890,9890,9890,9890,0
20241120,135500,61998510,9890,9890,9890,9890,0
20241120,135400,61998510,9890,9890,9890,9890,0
20241120,135300,61998510,9890,9890,9890,9890,0
20241120,135200,61998510,9890,9890,9890,9890,0
20241120,135100,61998510,9890,9890,9890,9890,0
20241120,135000,61998510,9890,9890,9890,9890,0
20241120,134900,61998510,9890,9890,9890,9890,0
20241120,134800,61998510,9890,9890,9890,9890,0
20241120,134700,61998510,9890,9890,9890,9890,0
20241120,134600,61998510,9890,9890,9890,9890,0
20241120,134500,61998510,9890,9890,9890,9890,0
20241120,134400,61998510,9890,9890,9890,9890,0
20241120,134300,61998510,9890,9890,9890,9890,0
20241120,134200,61998510,9890,9890,9890,9890,0
20241120,134100,61998510,9890,9890,9890,9890,0
20241120,134000,61998510,9890,9890,9890,9890,0
20241120,133900,61998510,9890,9890,9890,9890,0
20241120,133800,61998510,9890,9890,9890,9890,0
20241120,133700,61998510,9890,9890,9890,9890,0
20241120,133600,61998510,9890,9890,9890,9890,200
20241120,133500,60020510,9900,9900,9900,9900,0
20241120,133400,60020510,9900,9900,9900,9900,0
20241120,133300,60020510,9900,9900,9900,9900,0
20241120,133200,60020510,9900,9900,9900,9900,0
20241120,133100,60020510,9900,9900,9900,9900,0
20241120,133000,60020510,9900,9900,9900,9900,0
20241120,132900,60020510,9900,9900,9900,9900,0
20241120,132800,60020510,9900,9900,9900,9900,0
20241120,132700,60020510,9900,9900,9900,9900,0
20241120,132600,60020510,9900,9900,9900,9900,0
20241120,132500,60020510,9900,9900,9900,9900,0
20241120,132400,60020510,9900,9900,9900,9900,0
20241120,132300,60020510,9900,9900,9900,9900,0
20241120,132200,60020510,9900,9900,9900,9900,0
20241120,132100,60020510,9900,9900,9900,9900,2
20241120,132000,60000710,9900,9900,9900,9900,0
20241120,131900,60000710,9900,9900,9900,9900,0
20241120,131800,60000710,9900,9900,9900,9900,0
20241120,131700,60000710,9900,9900,9900,9900,0
20241120,131600,60000710,9900,9900,9900,9900,0
20241120,131500,60000710,9900,9900,9900,9900,0
20241120,131400,60000710,9900,9900,9900,9900,0
20241120,131300,60000710,9900,9900,9900,9900,0
20241120,131200,60000710,9900,9900,9900,9900,0
20241120,131100,60000710,9900,9900,9900,9900,0
20241120,131000,60000710,9900,9900,9900,9900,0
20241120,130900,60000710,9900,9900,9900,9900,0
20241120,130800,60000710,9900,9900,9900,9900,0
20241120,130700,60000710,9900,9900,9900,9900,0
20241120,130600,60000710,9900,9900,9900,9900,0
20241120,130500,60000710,9900,9900,9900,9900,0
20241120,130400,60000710,9900,9900,9900,9900,0
20241120,130300,60000710,9900,9900,9900,9900,1
20241120,130200,59990810,9900,9900,9900,9900,0
20241120,130100,59990810,9900,9900,9900,9900,1
20241120,130000,59980910,9890,9890,9890,9890,0
20241120,125900,59980910,9890,9890,9890,9890,98
20241120,125800,59011690,9890,9890,9890,9890,11
20241120,125700,58902900,9880,9880,9880,9880,0
20241120,125600,58902900,9880,9890,9890,9880,70
20241120,125500,58210800,9890,9890,9890,9890,0
20241120,125400,58210800,9890,9890,9890,9890,0
20241120,125300,58210800,9890,9890,9890,9890,30
20241120,125200,57914100,9890,9890,9890,9890,0
20241120,125100,57914100,9890,9890,9890,9890,0
20241120,125000,57914100,9890,9890,9890,9890,0
20241120,124900,57914100,9890,9890,9890,9890,0
20241120,124800,57914100,9890,9890,9890,9890,2
20241120,124700,57894320,9890,9890,9890,9890,0
20241120,124600,57894320,9890,9890,9890,9890,0
20241120,124500,57894320,9890,9890,9890,9890,0
20241120,124400,57894320,9890,9890,9890,9890,0
20241120,124300,57894320,9890,9890,9890,9890,1
20241120,124200,57884430,9880,9880,9880,9880,0
20241120,124100,57884430,9880,9880,9880,9880,0
20241120,124000,57884430,9880,9880,9880,9880,0
20241120,123900,57884430,9880,9880,9880,9880,0
20241120,123800,57884430,9880,9880,9880,9880,0
20241120,123700,57884430,9880,9880,9880,9880,0
20241120,123600,57884430,9880,9880,9880,9880,0
20241120,123500,57884430,9880,9880,9880,9880,0
20241120,123400,57884430,9880,9880,9880,9880,0
20241120,123300,57884430,9880,9880,9880,9880,0
20241120,123200,57884430,9880,9880,9880,9880,0
20241120,123100,57884430,9880,9880,9880,9880,1
20241120,123000,57874550,9890,9890,9890,9890,0
20241120,122900,57874550,9890,9890,9890,9890,0
20241120,122800,57874550,9890,9890,9890,9890,0
20241120,122700,57874550,9890,9890,9890,9890,0
20241120,122600,57874550,9890,9880,9890,9880,9
20241120,122500,57785550,9850,9850,9850,9850,0
20241120,122400,57785550,9850,9850,9850,9850,0
20241120,122300,57785550,9850,9850,9850,9850,0
20241120,122200,57785550,9850,9850,9850,9850,0
20241120,122100,57785550,9850,9850,9850,9850,0
20241120,122000,57785550,9850,9850,9850,9850,0
20241120,121900,57785550,9850,9850,9850,9850,100
20241120,121800,56800550,9850,9850,9850,9850,0
20241120,121700,56800550,9850,9850,9850,9850,0
20241120,121600,56800550,9850,9850,9850,9850,0
20241120,121500,56800550,9850,9850,9850,9850,511
20241120,121400,51767200,9870,9870,9870,9870,23
20241120,121300,51540190,9880,9880,9880,9880,0
20241120,121200,51540190,9880,9880,9880,9880,5
20241120,121100,51490790,9880,9880,9880,9880,2
20241120,121000,51471030,9880,9880,9880,9880,0
20241120,120900,51471030,9880,9880,9880,9880,0
20241120,120800,51471030,9880,9880,9880,9880,0
20241120,120700,51471030,9880,9880,9880,9880,0
20241120,120600,51471030,9880,9880,9880,9880,0
20241120,120500,51471030,9880,9880,9880,9880,0
20241120,120400,51471030,9880,9880,9880,9880,0
20241120,120300,51471030,9880,9880,9880,9880,0
20241120,120200,51471030,9880,9880,9880,9880,0
20241120,120100,51471030,9880,9880,9880,9880,0
20241120,120000,51471030,9880,9880,9880,9880,0
20241120,115900,51471030,9880,9880,9880,9880,1
20241120,115800,51461150,9900,9900,9900,9900,0
20241120,115700,51461150,9900,9870,9900,9870,4
20241120,115600,51421610,9850,9850,9850,9850,0
20241120,115500,51421610,9850,9850,9850,9850,1
20241120,115400,51411760,9870,9870,9870,9870,0
20241120,115300,51411760,9870,9870,9870,9870,0
20241120,115200,51411760,9870,9870,9870,9870,0
20241120,115100,51411760,9870,9870,9870,9870,0
20241120,115000,51411760,9870,9870,9870,9870,0
20241120,114900,51411760,9870,9870,9870,9870,0
20241120,114800,51411760,9870,9870,9870,9870,4
20241120,114700,51372280,9870,9870,9870,9870,2
20241120,114600,51352540,9850,9850,9850,9850,0
20241120,114500,51352540,9850,9850,9850,9850,48
20241120,114400,50879740,9860,9860,9860,9860,2
20241120,114300,50860020,9860,9860,9860,9860,0
20241120,114200,50860020,9860,9860,9860,9860,0
20241120,114100,50860020,9860,9860,9860,9860,0
20241120,114000,50860020,9860,9860,9860,9860,0
20241120,113900,50860020,9860,9860,9860,9860,0
20241120,113800,50860020,9860,9860,9860,9860,0
20241120,113700,50860020,9860,9860,9860,9860,0
20241120,113600,50860020,9860,9860,9860,9850,510
20241120,113500,45836040,9860,9860,9860,9860,0
20241120,113400,45836040,9860,9860,9860,9860,0
20241120,113300,45836040,9860,9860,9860,9860,30
20241120,113200,45540240,9860,9860,9860,9860,0
20241120,113100,45540240,9860,9860,9860,9860,0
20241120,113000,45540240,9860,9860,9860,9860,79
20241120,112900,44761300,9880,9880,9880,9880,409
20241120,112800,40720380,9880,9880,9880,9880,0
20241120,112700,40720380,9880,9880,9880,9880,0
20241120,112600,40720380,9880,9880,9880,9880,0
20241120,112500,40720380,9880,9880,9880,9880,0
20241120,112400,40720380,9880,9880,9880,9880,0
20241120,112300,40720380,9880,9880,9880,9880,1
20241120,112200,40710500,9880,9880,9880,9880,0
20241120,112100,40710500,9880,9880,9880,9880,0
20241120,112000,40710500,9880,9880,9880,9880,0
20241120,111900,40710500,9880,9880,9880,9880,0
20241120,111800,40710500,9880,9880,9880,9880,0
20241120,111700,40710500,9880,9880,9880,9880,0
20241120,111600,40710500,9880,9880,9880,9880,1
20241120,111500,40700620,9870,9870,9870,9870,0
20241120,111400,40700620,9870,9870,9870,9870,8
20241120,111300,40621660,9870,9870,9870,9870,0
20241120,111200,40621660,9870,9870,9870,9870,0
20241120,111100,40621660,9870,9870,9870,9870,0
20241120,111000,40621660,9870,9870,9870,9870,0
20241120,110900,40621660,9870,9870,9870,9870,0
20241120,110800,40621660,9870,9870,9870,9870,8
20241120,110700,40542700,9880,9880,9880,9880,0
20241120,110600,40542700,9880,9880,9880,9880,0
20241120,110500,40542700,9880,9880,9880,9880,0
20241120,110400,40542700,9880,9880,9880,9880,0
20241120,110300,40542700,9880,9880,9880,9880,0
20241120,110200,40542700,9880,9880,9880,9880,7
20241120,110100,40473540,9880,9880,9880,9880,2
20241120,110000,40453780,9850,9850,9850,9850,0
20241120,105900,40453780,9850,9850,9850,9850,0
20241120,105800,40453780,9850,9860,9860,9850,50
20241120,105700,39961260,9860,9860,9860,9860,0
20241120,105600,39961260,9860,9860,9860,9860,0
20241120,105500,39961260,9860,9860,9860,9860,1
20241120,105400,39951400,9880,9880,9880,9880,0
20241120,105300,39951400,9880,9880,9880,9880,10
20241120,105200,39852600,9880,9880,9880,9880,21
20241120,105100,39645120,9880,9880,9880,9880,15
20241120,105000,39496920,9870,9870,9870,9870,0
20241120,104900,39496920,9870,9870,9870,9870,5
20241120,104800,39447570,9850,9870,9870,9850,401
20241120,104700,35497500,9850,9850,9850,9850,0
20241120,104600,35497500,9850,9890,9890,9850,11
20241120,104500,35389080,9890,9870,9890,9870,164
20241120,104400,33770280,9870,9860,9870,9860,700
20241120,104300,26862410,9850,9850,9850,9850,2
20241120,104200,26842710,9830,9830,9830,9830,137
20241120,104100,25496000,9830,9840,9840,9830,151
20241120,104000,24011510,9850,9850,9850,9850,0
20241120,103900,24011510,9850,9860,9860,9850,103
20241120,103800,22996930,9860,9860,9860,9860,1
20241120,103700,22987070,9860,9860,9860,9860,0
20241120,103600,22987070,9860,9860,9860,9860,0
20241120,103500,22987070,9860,9860,9860,9860,0
20241120,103400,22987070,9860,9860,9860,9860,0
20241120,103300,22987070,9860,9860,9860,9860,40
20241120,103200,22592670,9870,9870,9870,9870,50
20241120,103100,22099170,9870,9870,9870,9870,0
20241120,103000,22099170,9870,9870,9870,9870,0
20241120,102900,22099170,9870,9870,9870,9870,0
20241120,102800,22099170,9870,9870,9870,9870,0
20241120,102700,22099170,9870,9870,9870,9870,1
20241120,102600,22089300,9870,9870,9870,9870,1
20241120,102500,22079430,9870,9870,9870,9870,0
20241120,102400,22079430,9870,9870,9870,9870,0
20241120,102300,22079430,9870,9870,9870,9870,0
20241120,102200,22079430,9870,9870,9870,9870,2
20241120,102100,22059690,9870,9870,9870,9870,0
20241120,102000,22059690,9870,9870,9870,9870,0
20241120,101900,22059690,9870,9870,9870,9870,0
20241120,101800,22059690,9870,9870,9870,9870,0
20241120,101700,22059690,9870,9870,9870,9870,0
20241120,101600,22059690,9870,9870,9870,9870,1
20241120,101500,22049820,9870,9870,9870,9870,0
20241120,101400,22049820,9870,9870,9870,9870,0
20241120,101300,22049820,9870,9870,9870,9870,0
20241120,101200,22049820,9870,9870,9870,9870,0
20241120,101100,22049820,9870,9870,9870,9870,0
20241120,101000,22049820,9870,9870,9870,9870,0
20241120,100900,22049820,9870,9870,9870,9870,0
20241120,100800,22049820,9870,9870,9870,9870,1
20241120,100700,22039950,9870,9870,9870,9870,0
20241120,100600,22039950,9870,9870,9870,9870,0
20241120,100500,22039950,9870,9870,9870,9870,0
20241120,100400,22039950,9870,9870,9870,9870,0
20241120,100300,22039950,9870,9870,9870,9870,0
20241120,100200,22039950,9870,9870,9930,9870,15
20241120,100100,21891790,9840,9840,9840,9840,0
20241120,100000,21891790,9840,9840,9840,9840,0
20241120,095900,21891790,9840,9840,9840,9840,0
20241120,095800,21891790,9840,9840,9840,9840,0
20241120,095700,21891790,9840,9840,9840,9840,0
20241120,095600,21891790,9840,9840,9840,9840,0
20241120,095500,21891790,9840,9840,9840,9840,0
20241120,095400,21891790,9840,9840,9840,9840,0
20241120,095300,21891790,9840,9840,9840,9840,1
20241120,095200,21881950,9840,9840,9840,9840,102
20241120,095100,20878270,9830,9830,9830,9830,0
20241120,095000,20878270,9830,9830,9830,9830,252
20241120,094900,18401110,9840,9840,9840,9840,0
20241120,094800,18401110,9840,9840,9840,9840,0
20241120,094700,18401110,9840,9840,9840,9840,102
20241120,094600,17397430,9840,9840,9840,9840,0
20241120,094500,17397430,9840,9840,9840,9840,0
20241120,094400,17397430,9840,9830,9840,9830,376
20241120,094300,13701290,9840,9840,9840,9840,0
20241120,094200,13701290,9840,9840,9840,9840,4
20241120,094100,13661930,9840,9840,9840,9840,0
20241120,094000,13661930,9840,9840,9840,9840,6
20241120,093900,13602890,9850,9850,9850,9850,0
20241120,093800,13602890,9850,9850,9850,9850,0
20241120,093700,13602890,9850,9850,9850,9850,0
20241120,093600,13602890,9850,9850,9850,9850,0
20241120,093500,13602890,9850,9850,9850,9850,48
20241120,093400,13130090,9850,9850,9850,9850,2
20241120,093300,13110390,9860,9860,9860,9860,0
20241120,093200,13110390,9860,9860,9860,9860,99
20241120,093100,12134250,9860,9860,9860,9860,1
20241120,093000,12124390,9880,9880,9880,9880,0
20241120,092900,12124390,9880,9880,9880,9880,0
20241120,092800,12124390,9880,9880,9880,9880,1
20241120,092700,12114510,9830,9830,9830,9830,0
20241120,092600,12114510,9830,9830,9830,9830,0
20241120,092500,12114510,9830,9850,9850,9820,999
20241120,092400,2292280,9880,9880,9880,9880,0
20241120,092300,2292280,9880,9880,9880,9880,0
20241120,092200,2292280,9880,9880,9880,9880,0
20241120,092100,2292280,9880,9880,9880,9880,0
20241120,092000,2292280,9880,9880,9880,9880,0
20241120,091900,2292280,9880,9880,9880,9880,0
20241120,091800,2292280,9880,9880,9880,9880,3
20241120,091700,2262640,9850,9850,9850,9850,0
20241120,091600,2262640,9850,9850,9850,9850,0
20241120,091500,2262640,9850,9850,9850,9850,1
20241120,091400,2252790,9840,9840,9840,9840,0
20241120,091300,2252790,9840,9840,9840,9840,70
20241120,091200,1563990,9860,9860,9860,9860,0
20241120,091100,1563990,9860,9860,9860,9860,0
20241120,091000,1563990,9860,9860,9860,9860,1
20241120,090900,1554130,9860,9860,9860,9860,1
20241120,090800,1544270,9880,9880,9880,9880,0
20241120,090700,1544270,9880,9880,9880,9880,10
20241120,090600,1445470,9880,9880,9880,9880,0
20241120,090500,1445470,9880,9880,9880,9880,0
20241120,090400,1445470,9880,9880,9880,9880,0
20241120,090300,1445470,9880,9880,9880,9880,0
20241120,090200,1445470,9880,9880,9880,9880,0
20241120,090100,1445470,9880,9880,9880,9880,0
20241120,090000,1445470,9880,9830,9900,9830,147