KissMeData/128660/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,201600,139881435,3075,3075,3075,3075,3183
20241120,201500,139881435,3075,3075,3075,3075,0
20241120,201400,139881435,3075,3075,3075,3075,0
20241120,201300,139881435,3075,3075,3075,3075,0
20241120,201200,139881435,3075,3075,3075,3075,0
20241120,201100,139881435,3075,3075,3075,3075,0
20241120,201000,139881435,3075,3075,3075,3075,0
20241120,200900,139881435,3075,3075,3075,3075,0
20241120,200800,139881435,3075,3075,3075,3075,0
20241120,200700,139881435,3075,3075,3075,3075,0
20241120,200600,139881435,3075,3075,3075,3075,0
20241120,200500,139881435,3075,3075,3075,3075,0
20241120,200400,139881435,3075,3075,3075,3075,0
20241120,200300,139881435,3075,3075,3075,3075,0
20241120,200200,139881435,3075,3075,3075,3075,0
20241120,200100,139881435,3075,3075,3075,3075,0
20241120,200000,139881435,3075,3075,3075,3075,0
20241120,195900,139881435,3075,3075,3075,3075,0
20241120,195800,139881435,3075,3075,3075,3075,0
20241120,195700,139881435,3075,3075,3075,3075,0
20241120,195600,139881435,3075,3075,3075,3075,0
20241120,195500,139881435,3075,3075,3075,3075,0
20241120,195400,139881435,3075,3075,3075,3075,0
20241120,195300,139881435,3075,3075,3075,3075,0
20241120,195200,139881435,3075,3075,3075,3075,0
20241120,195100,139881435,3075,3075,3075,3075,0
20241120,195000,139881435,3075,3075,3075,3075,0
20241120,194900,139881435,3075,3075,3075,3075,0
20241120,194800,139881435,3075,3075,3075,3075,0
20241120,194700,139881435,3075,3075,3075,3075,0
20241120,194600,139881435,3075,3075,3075,3075,3183
20241120,194500,139881435,3075,3075,3075,3075,0
20241120,194400,139881435,3075,3075,3075,3075,0
20241120,194300,139881435,3075,3075,3075,3075,0
20241120,194200,139881435,3075,3075,3075,3075,0
20241120,194100,139881435,3075,3075,3075,3075,0
20241120,194000,139881435,3075,3075,3075,3075,0
20241120,193900,139881435,3075,3075,3075,3075,0
20241120,193800,139881435,3075,3075,3075,3075,0
20241120,193700,139881435,3075,3075,3075,3075,0
20241120,193600,139881435,3075,3075,3075,3075,0
20241120,193500,139881435,3075,3075,3075,3075,0
20241120,193400,139881435,3075,3075,3075,3075,0
20241120,193300,139881435,3075,3075,3075,3075,0
20241120,193200,139881435,3075,3075,3075,3075,0
20241120,193100,139881435,3075,3075,3075,3075,0
20241120,193000,139881435,3075,3075,3075,3075,0
20241120,192900,139881435,3075,3075,3075,3075,0
20241120,192800,139881435,3075,3075,3075,3075,0
20241120,192700,139881435,3075,3075,3075,3075,0
20241120,192600,139881435,3075,3075,3075,3075,0
20241120,192500,139881435,3075,3075,3075,3075,0
20241120,192400,139881435,3075,3075,3075,3075,0
20241120,192300,139881435,3075,3075,3075,3075,0
20241120,192200,139881435,3075,3075,3075,3075,0
20241120,192100,139881435,3075,3075,3075,3075,0
20241120,192000,139881435,3075,3075,3075,3075,0
20241120,191900,139881435,3075,3075,3075,3075,0
20241120,191800,139881435,3075,3075,3075,3075,0
20241120,191700,139881435,3075,3075,3075,3075,0
20241120,191600,139881435,3075,3075,3075,3075,3183
20241120,191500,139881435,3075,3075,3075,3075,0
20241120,191400,139881435,3075,3075,3075,3075,0
20241120,191300,139881435,3075,3075,3075,3075,0
20241120,191200,139881435,3075,3075,3075,3075,0
20241120,191100,139881435,3075,3075,3075,3075,0
20241120,191000,139881435,3075,3075,3075,3075,0
20241120,190900,139881435,3075,3075,3075,3075,0
20241120,190800,139881435,3075,3075,3075,3075,0
20241120,190700,139881435,3075,3075,3075,3075,0
20241120,190600,139881435,3075,3075,3075,3075,0
20241120,190500,139881435,3075,3075,3075,3075,0
20241120,190400,139881435,3075,3075,3075,3075,0
20241120,190300,139881435,3075,3075,3075,3075,0
20241120,190200,139881435,3075,3075,3075,3075,0
20241120,190100,139881435,3075,3075,3075,3075,0
20241120,190000,139881435,3075,3075,3075,3075,0
20241120,185900,139881435,3075,3075,3075,3075,0
20241120,185800,139881435,3075,3075,3075,3075,0
20241120,185700,139881435,3075,3075,3075,3075,0
20241120,185600,139881435,3075,3075,3075,3075,0
20241120,185500,139881435,3075,3075,3075,3075,0
20241120,185400,139881435,3075,3075,3075,3075,0
20241120,185300,139881435,3075,3075,3075,3075,0
20241120,185200,139881435,3075,3075,3075,3075,0
20241120,185100,139881435,3075,3075,3075,3075,0
20241120,185000,139881435,3075,3075,3075,3075,0
20241120,184900,139881435,3075,3075,3075,3075,0
20241120,184800,139881435,3075,3075,3075,3075,0
20241120,184700,139881435,3075,3075,3075,3075,0
20241120,184600,139881435,3075,3075,3075,3075,3183
20241120,184500,139881435,3075,3075,3075,3075,0
20241120,184400,139881435,3075,3075,3075,3075,0
20241120,184300,139881435,3075,3075,3075,3075,0
20241120,184200,139881435,3075,3075,3075,3075,0
20241120,184100,139881435,3075,3075,3075,3075,0
20241120,184000,139881435,3075,3075,3075,3075,0
20241120,183900,139881435,3075,3075,3075,3075,0
20241120,183800,139881435,3075,3075,3075,3075,0
20241120,183700,139881435,3075,3075,3075,3075,0
20241120,183600,139881435,3075,3075,3075,3075,0
20241120,183500,139881435,3075,3075,3075,3075,0
20241120,183400,139881435,3075,3075,3075,3075,0
20241120,183300,139881435,3075,3075,3075,3075,0
20241120,183200,139881435,3075,3075,3075,3075,0
20241120,183100,139881435,3075,3075,3075,3075,0
20241120,183000,139881435,3075,3075,3075,3075,0
20241120,182900,139881435,3075,3075,3075,3075,0
20241120,182800,139881435,3075,3075,3075,3075,0
20241120,182700,139881435,3075,3075,3075,3075,0
20241120,182600,139881435,3075,3075,3075,3075,0
20241120,182500,139881435,3075,3075,3075,3075,0
20241120,182400,139881435,3075,3075,3075,3075,0
20241120,182300,139881435,3075,3075,3075,3075,0
20241120,182200,139881435,3075,3075,3075,3075,0
20241120,182100,139881435,3075,3075,3075,3075,0
20241120,182000,139881435,3075,3075,3075,3075,0
20241120,181900,139881435,3075,3075,3075,3075,0
20241120,181800,139881435,3075,3075,3075,3075,0
20241120,181700,139881435,3075,3075,3075,3075,0
20241120,181600,139881435,3075,3075,3075,3075,3183
20241120,181500,139881435,3075,3075,3075,3075,0
20241120,181400,139881435,3075,3075,3075,3075,0
20241120,181300,139881435,3075,3075,3075,3075,0
20241120,181200,139881435,3075,3075,3075,3075,0
20241120,181100,139881435,3075,3075,3075,3075,0
20241120,181000,139881435,3075,3075,3075,3075,0
20241120,180900,139881435,3075,3075,3075,3075,0
20241120,180800,139881435,3075,3075,3075,3075,0
20241120,180700,139881435,3075,3075,3075,3075,0
20241120,180600,139881435,3075,3075,3075,3075,0
20241120,180500,139881435,3075,3075,3075,3075,0
20241120,180400,139881435,3075,3075,3075,3075,0
20241120,180300,139881435,3075,3075,3075,3075,0
20241120,180200,139881435,3075,3075,3075,3075,0
20241120,180100,139881435,3075,3075,3075,3075,0
20241120,180000,139881435,3075,3075,3075,3075,0
20241120,175900,139881435,3075,3075,3075,3075,0
20241120,175800,139881435,3075,3075,3075,3075,0
20241120,175700,139881435,3075,3075,3075,3075,0
20241120,175600,139881435,3075,3075,3075,3075,0
20241120,175500,139881435,3075,3075,3075,3075,0
20241120,175400,139881435,3075,3075,3075,3075,0
20241120,175300,139881435,3075,3075,3075,3075,0
20241120,175200,139881435,3075,3075,3075,3075,0
20241120,175100,139881435,3075,3075,3075,3075,0
20241120,175000,139881435,3075,3075,3075,3075,0
20241120,174900,139881435,3075,3075,3075,3075,0
20241120,174800,139881435,3075,3075,3075,3075,0
20241120,174700,139881435,3075,3075,3075,3075,0
20241120,174600,139881435,3075,3075,3075,3075,3183
20241120,174500,139881435,3075,3075,3075,3075,0
20241120,174400,139881435,3075,3075,3075,3075,0
20241120,174300,139881435,3075,3075,3075,3075,0
20241120,174200,139881435,3075,3075,3075,3075,0
20241120,174100,139881435,3075,3075,3075,3075,0
20241120,174000,139881435,3075,3075,3075,3075,0
20241120,173900,139881435,3075,3075,3075,3075,0
20241120,173800,139881435,3075,3075,3075,3075,0
20241120,173700,139881435,3075,3075,3075,3075,0
20241120,173600,139881435,3075,3075,3075,3075,0
20241120,173500,139881435,3075,3075,3075,3075,0
20241120,173400,139881435,3075,3075,3075,3075,0
20241120,173300,139881435,3075,3075,3075,3075,0
20241120,173200,139881435,3075,3075,3075,3075,0
20241120,173100,139881435,3075,3075,3075,3075,0
20241120,173000,139881435,3075,3075,3075,3075,0
20241120,172900,139881435,3075,3075,3075,3075,0
20241120,172800,139881435,3075,3075,3075,3075,0
20241120,172700,139881435,3075,3075,3075,3075,0
20241120,172600,139881435,3075,3075,3075,3075,0
20241120,172500,139881435,3075,3075,3075,3075,0
20241120,172400,139881435,3075,3075,3075,3075,0
20241120,172300,139881435,3075,3075,3075,3075,0
20241120,172200,139881435,3075,3075,3075,3075,0
20241120,172100,139881435,3075,3075,3075,3075,0
20241120,172000,139881435,3075,3075,3075,3075,0
20241120,171900,139881435,3075,3075,3075,3075,0
20241120,171800,139881435,3075,3075,3075,3075,0
20241120,171700,139881435,3075,3075,3075,3075,0
20241120,171600,139881435,3075,3075,3075,3075,3183
20241120,171500,139881435,3075,3075,3075,3075,0
20241120,171400,139881435,3075,3075,3075,3075,0
20241120,171300,139881435,3075,3075,3075,3075,0
20241120,171200,139881435,3075,3075,3075,3075,0
20241120,171100,139881435,3075,3075,3075,3075,0
20241120,171000,139881435,3075,3075,3075,3075,0
20241120,170900,139881435,3075,3075,3075,3075,0
20241120,170800,139881435,3075,3075,3075,3075,0
20241120,170700,139881435,3075,3075,3075,3075,0
20241120,170600,139881435,3075,3075,3075,3075,0
20241120,170500,139881435,3075,3075,3075,3075,0
20241120,170400,139881435,3075,3075,3075,3075,0
20241120,170300,139881435,3075,3075,3075,3075,0
20241120,170200,139881435,3075,3075,3075,3075,0
20241120,170100,139881435,3075,3075,3075,3075,0
20241120,170000,139881435,3075,3075,3075,3075,0
20241120,165900,139881435,3075,3075,3075,3075,0
20241120,165800,139881435,3075,3075,3075,3075,0
20241120,165700,139881435,3075,3075,3075,3075,0
20241120,165600,139881435,3075,3075,3075,3075,0
20241120,165500,139881435,3075,3075,3075,3075,0
20241120,165400,139881435,3075,3075,3075,3075,0
20241120,165300,139881435,3075,3075,3075,3075,0
20241120,165200,139881435,3075,3075,3075,3075,0
20241120,165100,139881435,3075,3075,3075,3075,0
20241120,165000,139881435,3075,3075,3075,3075,0
20241120,164900,139881435,3075,3075,3075,3075,0
20241120,164800,139881435,3075,3075,3075,3075,0
20241120,164700,139881435,3075,3075,3075,3075,0
20241120,164600,139881435,3075,3075,3075,3075,3183
20241120,164500,139881435,3075,3075,3075,3075,0
20241120,164400,139881435,3075,3075,3075,3075,0
20241120,164300,139881435,3075,3075,3075,3075,0
20241120,164200,139881435,3075,3075,3075,3075,0
20241120,164100,139881435,3075,3075,3075,3075,0
20241120,164000,139881435,3075,3075,3075,3075,0
20241120,163900,139881435,3075,3075,3075,3075,0
20241120,163800,139881435,3075,3075,3075,3075,0
20241120,163700,139881435,3075,3075,3075,3075,0
20241120,163600,139881435,3075,3075,3075,3075,0
20241120,163500,139881435,3075,3075,3075,3075,0
20241120,163400,139881435,3075,3075,3075,3075,0
20241120,163300,139881435,3075,3075,3075,3075,0
20241120,163200,139881435,3075,3075,3075,3075,0
20241120,163100,139881435,3075,3075,3075,3075,0
20241120,163000,139881435,3075,3075,3075,3075,0
20241120,162900,139881435,3075,3075,3075,3075,0
20241120,162800,139881435,3075,3075,3075,3075,0
20241120,162700,139881435,3075,3075,3075,3075,0
20241120,162600,139881435,3075,3075,3075,3075,0
20241120,162500,139881435,3075,3075,3075,3075,0
20241120,162400,139881435,3075,3075,3075,3075,0
20241120,162300,139881435,3075,3075,3075,3075,0
20241120,162200,139881435,3075,3075,3075,3075,0
20241120,162100,139881435,3075,3075,3075,3075,0
20241120,162000,139881435,3075,3075,3075,3075,0
20241120,161900,139881435,3075,3075,3075,3075,0
20241120,161800,139881435,3075,3075,3075,3075,0
20241120,161700,139881435,3075,3075,3075,3075,0
20241120,161600,139881435,3075,3075,3075,3075,3183
20241120,161500,139881435,3075,3075,3075,3075,0
20241120,161400,139881435,3075,3075,3075,3075,0
20241120,161300,139881435,3075,3075,3075,3075,0
20241120,161200,139881435,3075,3075,3075,3075,0
20241120,161100,139881435,3075,3075,3075,3075,0
20241120,161000,139881435,3075,3075,3075,3075,0
20241120,160900,139881435,3075,3075,3075,3075,0
20241120,160800,139881435,3075,3075,3075,3075,0
20241120,160700,139881435,3075,3075,3075,3075,0
20241120,160600,139881435,3075,3075,3075,3075,0
20241120,160500,139881435,3075,3075,3075,3075,0
20241120,160400,139881435,3075,3075,3075,3075,0
20241120,160300,139881435,3075,3075,3075,3075,0
20241120,160200,139881435,3075,3075,3075,3075,0
20241120,160100,139881435,3075,3075,3075,3075,0
20241120,160000,139881435,3075,3075,3075,3075,0
20241120,155900,139881435,3075,3075,3075,3075,0
20241120,155800,139881435,3075,3075,3075,3075,0
20241120,155700,139881435,3075,3075,3075,3075,0
20241120,155600,139881435,3075,3075,3075,3075,0
20241120,155500,139881435,3075,3075,3075,3075,0
20241120,155400,139881435,3075,3075,3075,3075,0
20241120,155300,139881435,3075,3075,3075,3075,0
20241120,155200,139881435,3075,3075,3075,3075,0
20241120,155100,139881435,3075,3075,3075,3075,0
20241120,155000,139881435,3075,3075,3075,3075,0
20241120,154900,139881435,3075,3075,3075,3075,0
20241120,154800,139881435,3075,3075,3075,3075,0
20241120,154700,139881435,3075,3075,3075,3075,0
20241120,154600,139881435,3075,3075,3075,3075,3183
20241120,154500,139881435,3075,3075,3075,3075,0
20241120,154400,139881435,3075,3075,3075,3075,0
20241120,154300,139881435,3075,3075,3075,3075,0
20241120,154200,139881435,3075,3075,3075,3075,0
20241120,154100,139881435,3075,3075,3075,3075,0
20241120,154000,139881435,3075,3075,3075,3075,0
20241120,153900,139881435,3075,3075,3075,3075,0
20241120,153800,139881435,3075,3075,3075,3075,0
20241120,153700,139881435,3075,3075,3075,3075,0
20241120,153600,139881435,3075,3075,3075,3075,0
20241120,153500,139881435,3075,3075,3075,3075,0
20241120,153400,139881435,3075,3075,3075,3075,0
20241120,153300,139881435,3075,3075,3075,3075,0
20241120,153200,139881435,3075,3075,3075,3075,0
20241120,153100,139881435,3075,3075,3075,3075,0
20241120,153000,139881435,3075,3075,3075,3075,3183
20241120,152900,130093710,3060,3060,3060,3060,0
20241120,152800,130093710,3060,3060,3060,3060,0
20241120,152700,130093710,3060,3060,3060,3060,0
20241120,152600,130093710,3060,3060,3060,3060,0
20241120,152500,130093710,3060,3060,3060,3060,0
20241120,152400,130093710,3060,3060,3060,3060,0
20241120,152300,130093710,3060,3060,3060,3060,0
20241120,152200,130093710,3060,3060,3060,3060,0
20241120,152100,130093710,3060,3060,3060,3060,0
20241120,152000,130093710,3060,3060,3060,3060,0
20241120,151900,130093710,3060,3080,3080,3060,50
20241120,151800,129940650,3060,3065,3065,3060,470
20241120,151700,128502125,3080,3080,3080,3080,0
20241120,151600,128502125,3080,3080,3080,3080,7
20241120,151500,128480565,3060,3060,3060,3060,200
20241120,151400,127868565,3080,3080,3080,3080,0
20241120,151300,127868565,3080,3080,3080,3080,0
20241120,151200,127868565,3080,3070,3080,3060,1006
20241120,151100,124780185,3085,3085,3085,3085,0
20241120,151000,124780185,3085,3085,3085,3085,0
20241120,150900,124780185,3085,3085,3085,3085,0
20241120,150800,124780185,3085,3085,3085,3085,0
20241120,150700,124780185,3085,3085,3085,3085,0
20241120,150600,124780185,3085,3070,3085,3070,175
20241120,150500,124242920,3070,3070,3070,3070,0
20241120,150400,124242920,3070,3070,3070,3070,0
20241120,150300,124242920,3070,3070,3070,3070,1
20241120,150200,124239850,3060,3060,3060,3060,0
20241120,150100,124239850,3060,3065,3065,3060,376
20241120,150000,123088975,3065,3065,3065,3065,1200
20241120,145900,119410975,3070,3070,3070,3070,452
20241120,145800,118023335,3070,3070,3070,3070,162
20241120,145700,117525995,3070,3070,3070,3070,545
20241120,145600,115852845,3085,3085,3085,3085,0
20241120,145500,115852845,3085,3085,3085,3085,0
20241120,145400,115852845,3085,3085,3085,3085,324
20241120,145300,114853305,3085,3085,3085,3085,40
20241120,145200,114729905,3070,3070,3070,3070,124
20241120,145100,114349225,3085,3085,3085,3085,0
20241120,145000,114349225,3085,3085,3085,3085,0
20241120,144900,114349225,3085,3085,3085,3085,24
20241120,144800,114275185,3085,3085,3085,3085,60
20241120,144700,114090085,3090,3090,3090,3090,0
20241120,144600,114090085,3090,3090,3090,3090,0
20241120,144500,114090085,3090,3090,3090,3090,0
20241120,144400,114090085,3090,3090,3090,3090,0
20241120,144300,114090085,3090,3090,3090,3090,0
20241120,144200,114090085,3090,3090,3090,3090,0
20241120,144100,114090085,3090,3090,3090,3090,0
20241120,144000,114090085,3090,3090,3090,3090,439
20241120,143900,112733575,3090,3090,3090,3090,24
20241120,143800,112659415,3090,3090,3090,3090,4
20241120,143700,112647055,3090,3090,3090,3090,68
20241120,143600,112436935,3090,3090,3090,3090,0
20241120,143500,112436935,3090,3090,3090,3090,0
20241120,143400,112436935,3090,3090,3090,3090,0
20241120,143300,112436935,3090,3090,3090,3090,0
20241120,143200,112436935,3090,3090,3090,3090,0
20241120,143100,112436935,3090,3090,3090,3090,0
20241120,143000,112436935,3090,3090,3090,3090,28
20241120,142900,112350415,3085,3085,3085,3085,393
20241120,142800,111138010,3085,3085,3085,3085,0
20241120,142700,111138010,3085,3085,3085,3085,0
20241120,142600,111138010,3085,3085,3085,3085,0
20241120,142500,111138010,3085,3085,3085,3085,0
20241120,142400,111138010,3085,3085,3085,3085,0
20241120,142300,111138010,3085,3085,3085,3085,0
20241120,142200,111138010,3085,3085,3085,3085,0
20241120,142100,111138010,3085,3085,3085,3085,57
20241120,142000,110962165,3090,3090,3090,3090,0
20241120,141900,110962165,3090,3090,3090,3090,0
20241120,141800,110962165,3090,3090,3090,3090,0
20241120,141700,110962165,3090,3090,3090,3090,0
20241120,141600,110962165,3090,3090,3090,3090,92
20241120,141500,110677885,3090,3090,3090,3090,0
20241120,141400,110677885,3090,3090,3090,3090,0
20241120,141300,110677885,3090,3090,3090,3090,0
20241120,141200,110677885,3090,3090,3090,3090,0
20241120,141100,110677885,3090,3090,3090,3090,0
20241120,141000,110677885,3090,3090,3090,3090,0
20241120,140900,110677885,3090,3090,3090,3090,0
20241120,140800,110677885,3090,3090,3090,3090,0
20241120,140700,110677885,3090,3090,3090,3090,0
20241120,140600,110677885,3090,3090,3090,3090,0
20241120,140500,110677885,3090,3090,3090,3090,0
20241120,140400,110677885,3090,3090,3090,3090,0
20241120,140300,110677885,3090,3075,3090,3075,5137
20241120,140200,94853915,3075,3075,3075,3075,100
20241120,140100,94546415,3075,3075,3075,3075,0
20241120,140000,94546415,3075,3075,3075,3075,21
20241120,135900,94481840,3065,3065,3065,3065,0
20241120,135800,94481840,3065,3065,3065,3065,0
20241120,135700,94481840,3065,3065,3065,3065,0
20241120,135600,94481840,3065,3065,3065,3065,0
20241120,135500,94481840,3065,3065,3065,3065,0
20241120,135400,94481840,3065,3065,3065,3065,0
20241120,135300,94481840,3065,3065,3065,3065,0
20241120,135200,94481840,3065,3065,3065,3065,0
20241120,135100,94481840,3065,3065,3065,3065,0
20241120,135000,94481840,3065,3065,3065,3065,0
20241120,134900,94481840,3065,3065,3065,3065,100
20241120,134800,94175340,3065,3065,3065,3065,0
20241120,134700,94175340,3065,3065,3065,3065,0
20241120,134600,94175340,3065,3065,3065,3065,2
20241120,134500,94169210,3075,3075,3075,3075,0
20241120,134400,94169210,3075,3075,3075,3075,0
20241120,134300,94169210,3075,3075,3075,3075,0
20241120,134200,94169210,3075,3075,3075,3075,100
20241120,134100,93861710,3075,3075,3075,3075,0
20241120,134000,93861710,3075,3075,3075,3075,0
20241120,133900,93861710,3075,3075,3075,3075,0
20241120,133800,93861710,3075,3075,3075,3075,0
20241120,133700,93861710,3075,3075,3075,3075,0
20241120,133600,93861710,3075,3075,3075,3075,0
20241120,133500,93861710,3075,3075,3075,3075,0
20241120,133400,93861710,3075,3075,3075,3075,0
20241120,133300,93861710,3075,3075,3075,3075,0
20241120,133200,93861710,3075,3075,3075,3075,0
20241120,133100,93861710,3075,3075,3075,3075,0
20241120,133000,93861710,3075,3075,3075,3075,0
20241120,132900,93861710,3075,3075,3075,3075,0
20241120,132800,93861710,3075,3075,3075,3075,0
20241120,132700,93861710,3075,3075,3075,3075,300
20241120,132600,92939210,3065,3065,3065,3065,0
20241120,132500,92939210,3065,3065,3065,3065,0
20241120,132400,92939210,3065,3065,3065,3065,0
20241120,132300,92939210,3065,3065,3065,3065,0
20241120,132200,92939210,3065,3065,3065,3065,1
20241120,132100,92936145,3075,3075,3075,3075,0
20241120,132000,92936145,3075,3075,3075,3075,0
20241120,131900,92936145,3075,3075,3075,3075,0
20241120,131800,92936145,3075,3075,3075,3075,0
20241120,131700,92936145,3075,3075,3075,3075,20
20241120,131600,92874645,3065,3065,3065,3065,200
20241120,131500,92261645,3065,3065,3065,3065,0
20241120,131400,92261645,3065,3065,3065,3065,1000
20241120,131300,89196645,3065,3065,3065,3065,0
20241120,131200,89196645,3065,3065,3065,3065,0
20241120,131100,89196645,3065,3065,3065,3065,0
20241120,131000,89196645,3065,3070,3070,3065,1286
20241120,130900,85255050,3065,3065,3065,3065,0
20241120,130800,85255050,3065,3065,3065,3065,0
20241120,130700,85255050,3065,3065,3065,3065,0
20241120,130600,85255050,3065,3065,3065,3065,0
20241120,130500,85255050,3065,3065,3065,3065,0
20241120,130400,85255050,3065,3065,3065,3065,0
20241120,130300,85255050,3065,3065,3065,3065,18
20241120,130200,85199880,3065,3065,3065,3065,0
20241120,130100,85199880,3065,3065,3065,3065,0
20241120,130000,85199880,3065,3065,3065,3065,0
20241120,125900,85199880,3065,3065,3065,3065,0
20241120,125800,85199880,3065,3065,3065,3065,180
20241120,125700,84648180,3075,3075,3075,3075,0
20241120,125600,84648180,3075,3075,3075,3075,0
20241120,125500,84648180,3075,3075,3075,3075,0
20241120,125400,84648180,3075,3075,3075,3075,0
20241120,125300,84648180,3075,3075,3075,3075,0
20241120,125200,84648180,3075,3075,3075,3075,0
20241120,125100,84648180,3075,3075,3075,3075,0
20241120,125000,84648180,3075,3075,3075,3075,1
20241120,124900,84645105,3065,3065,3065,3065,1
20241120,124800,84642040,3065,3065,3065,3065,0
20241120,124700,84642040,3065,3065,3065,3065,0
20241120,124600,84642040,3065,3065,3065,3065,0
20241120,124500,84642040,3065,3065,3065,3065,0
20241120,124400,84642040,3065,3065,3065,3065,0
20241120,124300,84642040,3065,3065,3065,3065,274
20241120,124200,83802230,3065,3065,3065,3065,250
20241120,124100,83035980,3065,3065,3065,3065,129
20241120,124000,82640595,3070,3070,3070,3070,0
20241120,123900,82640595,3070,3070,3070,3070,0
20241120,123800,82640595,3070,3070,3070,3070,0
20241120,123700,82640595,3070,3070,3070,3070,0
20241120,123600,82640595,3070,3070,3070,3070,0
20241120,123500,82640595,3070,3070,3070,3070,0
20241120,123400,82640595,3070,3070,3070,3070,0
20241120,123300,82640595,3070,3070,3070,3070,0
20241120,123200,82640595,3070,3070,3070,3070,83
20241120,123100,82385785,3070,3070,3070,3070,0
20241120,123000,82385785,3070,3070,3070,3070,0
20241120,122900,82385785,3070,3070,3070,3070,0
20241120,122800,82385785,3070,3070,3070,3070,0
20241120,122700,82385785,3070,3070,3070,3070,0
20241120,122600,82385785,3070,3070,3070,3070,0
20241120,122500,82385785,3070,3070,3070,3070,4
20241120,122400,82373505,3070,3070,3070,3070,0
20241120,122300,82373505,3070,3070,3070,3070,0
20241120,122200,82373505,3070,3070,3070,3070,0
20241120,122100,82373505,3070,3070,3070,3070,0
20241120,122000,82373505,3070,3070,3070,3070,0
20241120,121900,82373505,3070,3070,3070,3070,0
20241120,121800,82373505,3070,3070,3070,3070,0
20241120,121700,82373505,3070,3070,3070,3070,0
20241120,121600,82373505,3070,3065,3070,3065,221
20241120,121500,81696135,3065,3065,3065,3065,154
20241120,121400,81224125,3070,3070,3070,3070,0
20241120,121300,81224125,3070,3070,3070,3070,0
20241120,121200,81224125,3070,3070,3070,3070,16
20241120,121100,81175005,3070,3070,3070,3070,0
20241120,121000,81175005,3070,3070,3070,3070,0
20241120,120900,81175005,3070,3070,3070,3070,0
20241120,120800,81175005,3070,3070,3070,3070,0
20241120,120700,81175005,3070,3070,3070,3070,0
20241120,120600,81175005,3070,3070,3070,3070,0
20241120,120500,81175005,3070,3070,3070,3070,0
20241120,120400,81175005,3070,3070,3070,3070,32
20241120,120300,81076765,3070,3070,3070,3070,0
20241120,120200,81076765,3070,3075,3075,3070,6
20241120,120100,81058340,3065,3065,3065,3065,0
20241120,120000,81058340,3065,3065,3065,3065,0
20241120,115900,81058340,3065,3065,3065,3065,0
20241120,115800,81058340,3065,3065,3065,3065,0
20241120,115700,81058340,3065,3065,3065,3065,0
20241120,115600,81058340,3065,3065,3065,3065,0
20241120,115500,81058340,3065,3065,3065,3065,0
20241120,115400,81058340,3065,3065,3065,3065,0
20241120,115300,81058340,3065,3065,3065,3065,0
20241120,115200,81058340,3065,3065,3065,3065,0
20241120,115100,81058340,3065,3065,3065,3065,16
20241120,115000,81009300,3065,3065,3065,3065,0
20241120,114900,81009300,3065,3065,3065,3065,0
20241120,114800,81009300,3065,3065,3065,3065,0
20241120,114700,81009300,3065,3065,3065,3065,0
20241120,114600,81009300,3065,3065,3065,3065,0
20241120,114500,81009300,3065,3065,3065,3065,0
20241120,114400,81009300,3065,3065,3065,3065,415
20241120,114300,79737325,3060,3060,3060,3060,0
20241120,114200,79737325,3060,3060,3060,3060,0
20241120,114100,79737325,3060,3060,3060,3060,0
20241120,114000,79737325,3060,3065,3065,3060,20
20241120,113900,79676120,3060,3060,3060,3060,0
20241120,113800,79676120,3060,3060,3060,3060,0
20241120,113700,79676120,3060,3060,3060,3060,0
20241120,113600,79676120,3060,3060,3060,3060,0
20241120,113500,79676120,3060,3060,3060,3060,0
20241120,113400,79676120,3060,3060,3060,3060,0
20241120,113300,79676120,3060,3060,3060,3060,0
20241120,113200,79676120,3060,3060,3060,3060,0
20241120,113100,79676120,3060,3060,3060,3060,1850
20241120,113000,74015120,3060,3060,3060,3060,0
20241120,112900,74015120,3060,3060,3060,3060,0
20241120,112800,74015120,3060,3060,3060,3060,0
20241120,112700,74015120,3060,3060,3060,3060,0
20241120,112600,74015120,3060,3060,3060,3060,0
20241120,112500,74015120,3060,3060,3060,3060,0
20241120,112400,74015120,3060,3060,3060,3060,0
20241120,112300,74015120,3060,3060,3060,3060,0
20241120,112200,74015120,3060,3060,3060,3060,0
20241120,112100,74015120,3060,3060,3060,3060,0
20241120,112000,74015120,3060,3060,3060,3060,0
20241120,111900,74015120,3060,3060,3060,3060,4
20241120,111800,74002880,3080,3080,3080,3080,0
20241120,111700,74002880,3080,3080,3080,3080,0
20241120,111600,74002880,3080,3080,3080,3080,10
20241120,111500,73972080,3060,3060,3060,3060,0
20241120,111400,73972080,3060,3060,3060,3060,1
20241120,111300,73969020,3080,3080,3080,3080,0
20241120,111200,73969020,3080,3080,3080,3080,0
20241120,111100,73969020,3080,3080,3080,3080,0
20241120,111000,73969020,3080,3080,3080,3080,0
20241120,110900,73969020,3080,3080,3080,3080,0
20241120,110800,73969020,3080,3080,3080,3080,0
20241120,110700,73969020,3080,3080,3080,3080,0
20241120,110600,73969020,3080,3080,3080,3080,0
20241120,110500,73969020,3080,3080,3080,3080,0
20241120,110400,73969020,3080,3080,3080,3080,0
20241120,110300,73969020,3080,3080,3080,3080,0
20241120,110200,73969020,3080,3080,3080,3080,0
20241120,110100,73969020,3080,3080,3080,3080,0
20241120,110000,73969020,3080,3080,3080,3080,0
20241120,105900,73969020,3080,3080,3080,3080,0
20241120,105800,73969020,3080,3065,3080,3065,98
20241120,105700,73668635,3065,3065,3065,3065,100
20241120,105600,73362135,3065,3065,3065,3065,500
20241120,105500,71829635,3065,3060,3065,3060,109
20241120,105400,71496020,3065,3065,3065,3065,587
20241120,105300,69696865,3070,3070,3070,3070,1
20241120,105200,69693795,3075,3075,3075,3075,0
20241120,105100,69693795,3075,3075,3075,3075,0
20241120,105000,69693795,3075,3075,3075,3075,0
20241120,104900,69693795,3075,3080,3080,3075,2
20241120,104800,69687640,3080,3080,3080,3080,0
20241120,104700,69687640,3080,3080,3080,3080,54
20241120,104600,69521320,3080,3080,3080,3080,0
20241120,104500,69521320,3080,3080,3080,3080,400
20241120,104400,68289320,3080,3080,3080,3080,0
20241120,104300,68289320,3080,3080,3080,3080,0
20241120,104200,68289320,3080,3080,3080,3080,0
20241120,104100,68289320,3080,3080,3080,3080,3
20241120,104000,68280080,3080,3080,3080,3080,0
20241120,103900,68280080,3080,3080,3080,3080,0
20241120,103800,68280080,3080,3080,3080,3080,0
20241120,103700,68280080,3080,3080,3080,3080,0
20241120,103600,68280080,3080,3080,3080,3080,0
20241120,103500,68280080,3080,3080,3080,3080,0
20241120,103400,68280080,3080,3080,3080,3080,0
20241120,103300,68280080,3080,3080,3080,3080,0
20241120,103200,68280080,3080,3080,3080,3080,0
20241120,103100,68280080,3080,3080,3080,3080,0
20241120,103000,68280080,3080,3080,3080,3080,0
20241120,102900,68280080,3080,3080,3080,3080,0
20241120,102800,68280080,3080,3080,3080,3080,200
20241120,102700,67664080,3080,3080,3080,3080,0
20241120,102600,67664080,3080,3080,3080,3080,0
20241120,102500,67664080,3080,3080,3080,3080,0
20241120,102400,67664080,3080,3080,3080,3080,212
20241120,102300,67011120,3065,3065,3065,3065,0
20241120,102200,67011120,3065,3065,3065,3065,0
20241120,102100,67011120,3065,3065,3065,3065,0
20241120,102000,67011120,3065,3065,3065,3065,0
20241120,101900,67011120,3065,3065,3065,3065,0
20241120,101800,67011120,3065,3065,3065,3065,0
20241120,101700,67011120,3065,3065,3065,3065,0
20241120,101600,67011120,3065,3065,3065,3065,0
20241120,101500,67011120,3065,3065,3065,3065,0
20241120,101400,67011120,3065,3065,3065,3065,40
20241120,101300,66888520,3080,3080,3080,3080,1
20241120,101200,66885440,3080,3080,3080,3080,0
20241120,101100,66885440,3080,3080,3080,3080,0
20241120,101000,66885440,3080,3080,3080,3080,0
20241120,100900,66885440,3080,3065,3080,3065,103
20241120,100800,66569595,3050,3065,3065,3050,770
20241120,100700,64216040,3080,3080,3080,3080,1
20241120,100600,64212960,3080,3080,3080,3080,0
20241120,100500,64212960,3080,3080,3080,3080,2
20241120,100400,64206800,3080,3080,3080,3080,0
20241120,100300,64206800,3080,3080,3080,3080,0
20241120,100200,64206800,3080,3080,3080,3080,0
20241120,100100,64206800,3080,3080,3080,3080,0
20241120,100000,64206800,3080,3080,3080,3080,0
20241120,095900,64206800,3080,3080,3080,3080,0
20241120,095800,64206800,3080,3080,3080,3080,0
20241120,095700,64206800,3080,3080,3080,3080,0
20241120,095600,64206800,3080,3080,3080,3080,0
20241120,095500,64206800,3080,3080,3080,3080,0
20241120,095400,64206800,3080,3080,3080,3080,0
20241120,095300,64206800,3080,3080,3080,3080,0
20241120,095200,64206800,3080,3080,3080,3080,0
20241120,095100,64206800,3080,3080,3080,3080,0
20241120,095000,64206800,3080,3080,3080,3080,0
20241120,094900,64206800,3080,3080,3080,3080,0
20241120,094800,64206800,3080,3080,3080,3080,20
20241120,094700,64145200,3080,3080,3080,3080,0
20241120,094600,64145200,3080,3080,3080,3080,0
20241120,094500,64145200,3080,3080,3080,3080,20
20241120,094400,64083600,3080,3080,3080,3080,100
20241120,094300,63775600,3080,3080,3080,3080,1
20241120,094200,63772520,3080,3080,3080,3080,5
20241120,094100,63757120,3055,3055,3055,3055,1
20241120,094000,63754065,3080,3080,3080,3080,0
20241120,093900,63754065,3080,3080,3080,3080,100
20241120,093800,63446065,3080,3080,3080,3080,0
20241120,093700,63446065,3080,3080,3080,3080,0
20241120,093600,63446065,3080,3080,3080,3080,1
20241120,093500,63442985,3065,3065,3065,3065,0
20241120,093400,63442985,3065,3065,3065,3065,0
20241120,093300,63442985,3065,3065,3065,3065,100
20241120,093200,63136485,3065,3065,3065,3065,0
20241120,093100,63136485,3065,3065,3065,3065,0
20241120,093000,63136485,3065,3065,3065,3065,0
20241120,092900,63136485,3065,3065,3065,3065,1000
20241120,092800,60071485,3050,3050,3050,3050,65
20241120,092700,59873235,3050,3065,3065,3050,5
20241120,092600,59857940,3065,3065,3065,3065,10
20241120,092500,59827290,3050,3050,3050,3050,210
20241120,092400,59186790,3050,3050,3050,3050,161
20241120,092300,58695740,3050,3050,3050,3050,10
20241120,092200,58665240,3045,3045,3045,3045,0
20241120,092100,58665240,3045,3045,3045,3045,0
20241120,092000,58665240,3045,3045,3045,3045,21
20241120,091900,58601295,3050,3055,3055,3050,8991
20241120,091800,31176085,3060,3070,3070,3060,4934
20241120,091700,16049115,3080,3085,3085,3080,52
20241120,091600,15888700,3085,3085,3085,3085,0
20241120,091500,15888700,3085,3085,3085,3085,0
20241120,091400,15888700,3085,3085,3085,3085,0
20241120,091300,15888700,3085,3085,3085,3085,2
20241120,091200,15882530,3090,3090,3090,3090,0
20241120,091100,15882530,3090,3090,3090,3090,0
20241120,091000,15882530,3090,3090,3090,3090,0
20241120,090900,15882530,3090,3090,3090,3090,0
20241120,090800,15882530,3090,3090,3090,3090,10
20241120,090700,15851630,3090,3090,3090,3090,0
20241120,090600,15851630,3090,3090,3090,3090,0
20241120,090500,15851630,3090,3090,3090,3090,670
20241120,090400,13781330,3090,3090,3090,3090,10
20241120,090300,13750430,3070,3080,3085,3070,741
20241120,090200,11471240,3065,3065,3065,3065,0
20241120,090100,11471240,3065,3065,3065,3065,0
20241120,090000,11471240,3065,3075,3075,3065,3736