KissMeData/153710/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,202400,15427770,4725,4725,4725,4725,593
20241121,202300,15427770,4725,4725,4725,4725,0
20241121,202200,15427770,4725,4725,4725,4725,0
20241121,202100,15427770,4725,4725,4725,4725,0
20241121,202000,15427770,4725,4725,4725,4725,0
20241121,201900,15427770,4725,4725,4725,4725,0
20241121,201800,15427770,4725,4725,4725,4725,0
20241121,201700,15427770,4725,4725,4725,4725,0
20241121,201600,15427770,4725,4725,4725,4725,0
20241121,201500,15427770,4725,4725,4725,4725,0
20241121,201400,15427770,4725,4725,4725,4725,0
20241121,201300,15427770,4725,4725,4725,4725,0
20241121,201200,15427770,4725,4725,4725,4725,0
20241121,201100,15427770,4725,4725,4725,4725,0
20241121,201000,15427770,4725,4725,4725,4725,0
20241121,200900,15427770,4725,4725,4725,4725,0
20241121,200800,15427770,4725,4725,4725,4725,0
20241121,200700,15427770,4725,4725,4725,4725,0
20241121,200600,15427770,4725,4725,4725,4725,0
20241121,200500,15427770,4725,4725,4725,4725,0
20241121,200400,15427770,4725,4725,4725,4725,0
20241121,200300,15427770,4725,4725,4725,4725,0
20241121,200200,15427770,4725,4725,4725,4725,0
20241121,200100,15427770,4725,4725,4725,4725,0
20241121,200000,15427770,4725,4725,4725,4725,0
20241121,195900,15427770,4725,4725,4725,4725,0
20241121,195800,15427770,4725,4725,4725,4725,0
20241121,195700,15427770,4725,4725,4725,4725,0
20241121,195600,15427770,4725,4725,4725,4725,0
20241121,195500,15427770,4725,4725,4725,4725,0
20241121,195400,15427770,4725,4725,4725,4725,593
20241121,195300,15427770,4725,4725,4725,4725,0
20241121,195200,15427770,4725,4725,4725,4725,0
20241121,195100,15427770,4725,4725,4725,4725,0
20241121,195000,15427770,4725,4725,4725,4725,0
20241121,194900,15427770,4725,4725,4725,4725,0
20241121,194800,15427770,4725,4725,4725,4725,0
20241121,194700,15427770,4725,4725,4725,4725,0
20241121,194600,15427770,4725,4725,4725,4725,0
20241121,194500,15427770,4725,4725,4725,4725,0
20241121,194400,15427770,4725,4725,4725,4725,0
20241121,194300,15427770,4725,4725,4725,4725,0
20241121,194200,15427770,4725,4725,4725,4725,0
20241121,194100,15427770,4725,4725,4725,4725,0
20241121,194000,15427770,4725,4725,4725,4725,0
20241121,193900,15427770,4725,4725,4725,4725,0
20241121,193800,15427770,4725,4725,4725,4725,0
20241121,193700,15427770,4725,4725,4725,4725,0
20241121,193600,15427770,4725,4725,4725,4725,0
20241121,193500,15427770,4725,4725,4725,4725,0
20241121,193400,15427770,4725,4725,4725,4725,0
20241121,193300,15427770,4725,4725,4725,4725,0
20241121,193200,15427770,4725,4725,4725,4725,0
20241121,193100,15427770,4725,4725,4725,4725,0
20241121,193000,15427770,4725,4725,4725,4725,0
20241121,192900,15427770,4725,4725,4725,4725,0
20241121,192800,15427770,4725,4725,4725,4725,0
20241121,192700,15427770,4725,4725,4725,4725,0
20241121,192600,15427770,4725,4725,4725,4725,0
20241121,192500,15427770,4725,4725,4725,4725,0
20241121,192400,15427770,4725,4725,4725,4725,593
20241121,192300,15427770,4725,4725,4725,4725,0
20241121,192200,15427770,4725,4725,4725,4725,0
20241121,192100,15427770,4725,4725,4725,4725,0
20241121,192000,15427770,4725,4725,4725,4725,0
20241121,191900,15427770,4725,4725,4725,4725,0
20241121,191800,15427770,4725,4725,4725,4725,0
20241121,191700,15427770,4725,4725,4725,4725,0
20241121,191600,15427770,4725,4725,4725,4725,0
20241121,191500,15427770,4725,4725,4725,4725,0
20241121,191400,15427770,4725,4725,4725,4725,0
20241121,191300,15427770,4725,4725,4725,4725,0
20241121,191200,15427770,4725,4725,4725,4725,0
20241121,191100,15427770,4725,4725,4725,4725,0
20241121,191000,15427770,4725,4725,4725,4725,0
20241121,190900,15427770,4725,4725,4725,4725,0
20241121,190800,15427770,4725,4725,4725,4725,0
20241121,190700,15427770,4725,4725,4725,4725,0
20241121,190600,15427770,4725,4725,4725,4725,0
20241121,190500,15427770,4725,4725,4725,4725,0
20241121,190400,15427770,4725,4725,4725,4725,0
20241121,190300,15427770,4725,4725,4725,4725,0
20241121,190200,15427770,4725,4725,4725,4725,0
20241121,190100,15427770,4725,4725,4725,4725,0
20241121,190000,15427770,4725,4725,4725,4725,0
20241121,185900,15427770,4725,4725,4725,4725,0
20241121,185800,15427770,4725,4725,4725,4725,0
20241121,185700,15427770,4725,4725,4725,4725,0
20241121,185600,15427770,4725,4725,4725,4725,0
20241121,185500,15427770,4725,4725,4725,4725,0
20241121,185400,15427770,4725,4725,4725,4725,593
20241121,185300,15427770,4725,4725,4725,4725,0
20241121,185200,15427770,4725,4725,4725,4725,0
20241121,185100,15427770,4725,4725,4725,4725,0
20241121,185000,15427770,4725,4725,4725,4725,0
20241121,184900,15427770,4725,4725,4725,4725,0
20241121,184800,15427770,4725,4725,4725,4725,0
20241121,184700,15427770,4725,4725,4725,4725,0
20241121,184600,15427770,4725,4725,4725,4725,0
20241121,184500,15427770,4725,4725,4725,4725,0
20241121,184400,15427770,4725,4725,4725,4725,0
20241121,184300,15427770,4725,4725,4725,4725,0
20241121,184200,15427770,4725,4725,4725,4725,0
20241121,184100,15427770,4725,4725,4725,4725,0
20241121,184000,15427770,4725,4725,4725,4725,0
20241121,183900,15427770,4725,4725,4725,4725,0
20241121,183800,15427770,4725,4725,4725,4725,0
20241121,183700,15427770,4725,4725,4725,4725,0
20241121,183600,15427770,4725,4725,4725,4725,0
20241121,183500,15427770,4725,4725,4725,4725,0
20241121,183400,15427770,4725,4725,4725,4725,0
20241121,183300,15427770,4725,4725,4725,4725,0
20241121,183200,15427770,4725,4725,4725,4725,0
20241121,183100,15427770,4725,4725,4725,4725,0
20241121,183000,15427770,4725,4725,4725,4725,0
20241121,182900,15427770,4725,4725,4725,4725,0
20241121,182800,15427770,4725,4725,4725,4725,0
20241121,182700,15427770,4725,4725,4725,4725,0
20241121,182600,15427770,4725,4725,4725,4725,0
20241121,182500,15427770,4725,4725,4725,4725,0
20241121,182400,15427770,4725,4725,4725,4725,593
20241121,182300,15427770,4725,4725,4725,4725,0
20241121,182200,15427770,4725,4725,4725,4725,0
20241121,182100,15427770,4725,4725,4725,4725,0
20241121,182000,15427770,4725,4725,4725,4725,0
20241121,181900,15427770,4725,4725,4725,4725,0
20241121,181800,15427770,4725,4725,4725,4725,0
20241121,181700,15427770,4725,4725,4725,4725,0
20241121,181600,15427770,4725,4725,4725,4725,0
20241121,181500,15427770,4725,4725,4725,4725,0
20241121,181400,15427770,4725,4725,4725,4725,0
20241121,181300,15427770,4725,4725,4725,4725,0
20241121,181200,15427770,4725,4725,4725,4725,0
20241121,181100,15427770,4725,4725,4725,4725,0
20241121,181000,15427770,4725,4725,4725,4725,0
20241121,180900,15427770,4725,4725,4725,4725,0
20241121,180800,15427770,4725,4725,4725,4725,0
20241121,180700,15427770,4725,4725,4725,4725,0
20241121,180600,15427770,4725,4725,4725,4725,0
20241121,180500,15427770,4725,4725,4725,4725,0
20241121,180400,15427770,4725,4725,4725,4725,0
20241121,180300,15427770,4725,4725,4725,4725,0
20241121,180200,15427770,4725,4725,4725,4725,0
20241121,180100,15427770,4725,4725,4725,4725,0
20241121,180000,15427770,4725,4725,4725,4725,0
20241121,175900,15427770,4725,4725,4725,4725,0
20241121,175800,15427770,4725,4725,4725,4725,0
20241121,175700,15427770,4725,4725,4725,4725,0
20241121,175600,15427770,4725,4725,4725,4725,0
20241121,175500,15427770,4725,4725,4725,4725,0
20241121,175400,15427770,4725,4725,4725,4725,593
20241121,175300,15427770,4725,4725,4725,4725,0
20241121,175200,15427770,4725,4725,4725,4725,0
20241121,175100,15427770,4725,4725,4725,4725,0
20241121,175000,15427770,4725,4725,4725,4725,0
20241121,174900,15427770,4725,4725,4725,4725,0
20241121,174800,15427770,4725,4725,4725,4725,0
20241121,174700,15427770,4725,4725,4725,4725,0
20241121,174600,15427770,4725,4725,4725,4725,0
20241121,174500,15427770,4725,4725,4725,4725,0
20241121,174400,15427770,4725,4725,4725,4725,0
20241121,174300,15427770,4725,4725,4725,4725,0
20241121,174200,15427770,4725,4725,4725,4725,0
20241121,174100,15427770,4725,4725,4725,4725,0
20241121,174000,15427770,4725,4725,4725,4725,0
20241121,173900,15427770,4725,4725,4725,4725,0
20241121,173800,15427770,4725,4725,4725,4725,0
20241121,173700,15427770,4725,4725,4725,4725,0
20241121,173600,15427770,4725,4725,4725,4725,0
20241121,173500,15427770,4725,4725,4725,4725,0
20241121,173400,15427770,4725,4725,4725,4725,0
20241121,173300,15427770,4725,4725,4725,4725,0
20241121,173200,15427770,4725,4725,4725,4725,0
20241121,173100,15427770,4725,4725,4725,4725,0
20241121,173000,15427770,4725,4725,4725,4725,0
20241121,172900,15427770,4725,4725,4725,4725,0
20241121,172800,15427770,4725,4725,4725,4725,0
20241121,172700,15427770,4725,4725,4725,4725,0
20241121,172600,15427770,4725,4725,4725,4725,0
20241121,172500,15427770,4725,4725,4725,4725,0
20241121,172400,15427770,4725,4725,4725,4725,593
20241121,172300,15427770,4725,4725,4725,4725,0
20241121,172200,15427770,4725,4725,4725,4725,0
20241121,172100,15427770,4725,4725,4725,4725,0
20241121,172000,15427770,4725,4725,4725,4725,0
20241121,171900,15427770,4725,4725,4725,4725,0
20241121,171800,15427770,4725,4725,4725,4725,0
20241121,171700,15427770,4725,4725,4725,4725,0
20241121,171600,15427770,4725,4725,4725,4725,0
20241121,171500,15427770,4725,4725,4725,4725,0
20241121,171400,15427770,4725,4725,4725,4725,0
20241121,171300,15427770,4725,4725,4725,4725,0
20241121,171200,15427770,4725,4725,4725,4725,0
20241121,171100,15427770,4725,4725,4725,4725,0
20241121,171000,15427770,4725,4725,4725,4725,0
20241121,170900,15427770,4725,4725,4725,4725,0
20241121,170800,15427770,4725,4725,4725,4725,0
20241121,170700,15427770,4725,4725,4725,4725,0
20241121,170600,15427770,4725,4725,4725,4725,0
20241121,170500,15427770,4725,4725,4725,4725,0
20241121,170400,15427770,4725,4725,4725,4725,0
20241121,170300,15427770,4725,4725,4725,4725,0
20241121,170200,15427770,4725,4725,4725,4725,0
20241121,170100,15427770,4725,4725,4725,4725,0
20241121,170000,15427770,4725,4725,4725,4725,0
20241121,165900,15427770,4725,4725,4725,4725,0
20241121,165800,15427770,4725,4725,4725,4725,0
20241121,165700,15427770,4725,4725,4725,4725,0
20241121,165600,15427770,4725,4725,4725,4725,0
20241121,165500,15427770,4725,4725,4725,4725,0
20241121,165400,15427770,4725,4725,4725,4725,593
20241121,165300,15427770,4725,4725,4725,4725,0
20241121,165200,15427770,4725,4725,4725,4725,0
20241121,165100,15427770,4725,4725,4725,4725,0
20241121,165000,15427770,4725,4725,4725,4725,0
20241121,164900,15427770,4725,4725,4725,4725,0
20241121,164800,15427770,4725,4725,4725,4725,0
20241121,164700,15427770,4725,4725,4725,4725,0
20241121,164600,15427770,4725,4725,4725,4725,0
20241121,164500,15427770,4725,4725,4725,4725,0
20241121,164400,15427770,4725,4725,4725,4725,0
20241121,164300,15427770,4725,4725,4725,4725,0
20241121,164200,15427770,4725,4725,4725,4725,0
20241121,164100,15427770,4725,4725,4725,4725,0
20241121,164000,15427770,4725,4725,4725,4725,0
20241121,163900,15427770,4725,4725,4725,4725,0
20241121,163800,15427770,4725,4725,4725,4725,0
20241121,163700,15427770,4725,4725,4725,4725,0
20241121,163600,15427770,4725,4725,4725,4725,0
20241121,163500,15427770,4725,4725,4725,4725,0
20241121,163400,15427770,4725,4725,4725,4725,0
20241121,163300,15427770,4725,4725,4725,4725,0
20241121,163200,15427770,4725,4725,4725,4725,0
20241121,163100,15427770,4725,4725,4725,4725,0
20241121,163000,15427770,4725,4725,4725,4725,0
20241121,162900,15427770,4725,4725,4725,4725,0
20241121,162800,15427770,4725,4725,4725,4725,0
20241121,162700,15427770,4725,4725,4725,4725,0
20241121,162600,15427770,4725,4725,4725,4725,0
20241121,162500,15427770,4725,4725,4725,4725,0
20241121,162400,15427770,4725,4725,4725,4725,593
20241121,162300,15427770,4725,4725,4725,4725,0
20241121,162200,15427770,4725,4725,4725,4725,0
20241121,162100,15427770,4725,4725,4725,4725,0
20241121,162000,15427770,4725,4725,4725,4725,0
20241121,161900,15427770,4725,4725,4725,4725,0
20241121,161800,15427770,4725,4725,4725,4725,0
20241121,161700,15427770,4725,4725,4725,4725,0
20241121,161600,15427770,4725,4725,4725,4725,0
20241121,161500,15427770,4725,4725,4725,4725,0
20241121,161400,15427770,4725,4725,4725,4725,0
20241121,161300,15427770,4725,4725,4725,4725,0
20241121,161200,15427770,4725,4725,4725,4725,0
20241121,161100,15427770,4725,4725,4725,4725,0
20241121,161000,15427770,4725,4725,4725,4725,0
20241121,160900,15427770,4725,4725,4725,4725,0
20241121,160800,15427770,4725,4725,4725,4725,0
20241121,160700,15427770,4725,4725,4725,4725,0
20241121,160600,15427770,4725,4725,4725,4725,0
20241121,160500,15427770,4725,4725,4725,4725,0
20241121,160400,15427770,4725,4725,4725,4725,0
20241121,160300,15427770,4725,4725,4725,4725,0
20241121,160200,15427770,4725,4725,4725,4725,0
20241121,160100,15427770,4725,4725,4725,4725,0
20241121,160000,15427770,4725,4725,4725,4725,0
20241121,155900,15427770,4725,4725,4725,4725,0
20241121,155800,15427770,4725,4725,4725,4725,0
20241121,155700,15427770,4725,4725,4725,4725,0
20241121,155600,15427770,4725,4725,4725,4725,0
20241121,155500,15427770,4725,4725,4725,4725,0
20241121,155400,15427770,4725,4725,4725,4725,593
20241121,155300,15427770,4725,4725,4725,4725,0
20241121,155200,15427770,4725,4725,4725,4725,0
20241121,155100,15427770,4725,4725,4725,4725,0
20241121,155000,15427770,4725,4725,4725,4725,0
20241121,154900,15427770,4725,4725,4725,4725,0
20241121,154800,15427770,4725,4725,4725,4725,0
20241121,154700,15427770,4725,4725,4725,4725,0
20241121,154600,15427770,4725,4725,4725,4725,0
20241121,154500,15427770,4725,4725,4725,4725,0
20241121,154400,15427770,4725,4725,4725,4725,0
20241121,154300,15427770,4725,4725,4725,4725,0
20241121,154200,15427770,4725,4725,4725,4725,0
20241121,154100,15427770,4725,4725,4725,4725,0
20241121,154000,15427770,4725,4725,4725,4725,0
20241121,153900,15427770,4725,4725,4725,4725,0
20241121,153800,15427770,4725,4725,4725,4725,0
20241121,153700,15427770,4725,4725,4725,4725,0
20241121,153600,15427770,4725,4725,4725,4725,0
20241121,153500,15427770,4725,4725,4725,4725,0
20241121,153400,15427770,4725,4725,4725,4725,0
20241121,153300,15427770,4725,4725,4725,4725,0
20241121,153200,15427770,4725,4725,4725,4725,0
20241121,153100,15427770,4725,4725,4725,4725,0
20241121,153000,15427770,4725,4725,4725,4725,593
20241121,152900,12625845,4720,4720,4720,4720,0
20241121,152800,12625845,4720,4720,4720,4720,0
20241121,152700,12625845,4720,4720,4720,4720,0
20241121,152600,12625845,4720,4720,4720,4720,0
20241121,152500,12625845,4720,4720,4720,4720,0
20241121,152400,12625845,4720,4720,4720,4720,0
20241121,152300,12625845,4720,4720,4720,4720,0
20241121,152200,12625845,4720,4720,4720,4720,0
20241121,152100,12625845,4720,4720,4720,4720,0
20241121,152000,12625845,4720,4720,4720,4720,0
20241121,151900,12625845,4720,4720,4720,4720,0
20241121,151800,12625845,4720,4720,4720,4720,0
20241121,151700,12625845,4720,4720,4720,4720,0
20241121,151600,12625845,4720,4720,4720,4720,0
20241121,151500,12625845,4720,4720,4720,4720,0
20241121,151400,12625845,4720,4720,4720,4720,0
20241121,151300,12625845,4720,4720,4720,4720,1
20241121,151200,12621125,4715,4715,4715,4715,0
20241121,151100,12621125,4715,4715,4715,4715,0
20241121,151000,12621125,4715,4720,4720,4715,200
20241121,150900,11677645,4725,4725,4725,4725,0
20241121,150800,11677645,4725,4720,4725,4720,143
20241121,150700,11002680,4720,4720,4720,4720,100
20241121,150600,10530680,4720,4720,4720,4720,100
20241121,150500,10058680,4725,4725,4725,4725,0
20241121,150400,10058680,4725,4725,4725,4725,0
20241121,150300,10058680,4725,4725,4725,4725,0
20241121,150200,10058680,4725,4725,4725,4725,0
20241121,150100,10058680,4725,4725,4725,4725,0
20241121,150000,10058680,4725,4725,4725,4725,0
20241121,145900,10058680,4725,4725,4725,4725,0
20241121,145800,10058680,4725,4725,4725,4725,0
20241121,145700,10058680,4725,4725,4725,4725,0
20241121,145600,10058680,4725,4725,4725,4725,0
20241121,145500,10058680,4725,4725,4725,4725,0
20241121,145400,10058680,4725,4725,4725,4725,0
20241121,145300,10058680,4725,4725,4725,4725,0
20241121,145200,10058680,4725,4725,4725,4725,0
20241121,145100,10058680,4725,4725,4725,4725,0
20241121,145000,10058680,4725,4725,4725,4725,0
20241121,144900,10058680,4725,4725,4725,4725,0
20241121,144800,10058680,4725,4725,4725,4725,0
20241121,144700,10058680,4725,4725,4725,4725,0
20241121,144600,10058680,4725,4725,4725,4725,0
20241121,144500,10058680,4725,4725,4725,4725,0
20241121,144400,10058680,4725,4725,4725,4725,0
20241121,144300,10058680,4725,4725,4725,4725,0
20241121,144200,10058680,4725,4725,4725,4725,0
20241121,144100,10058680,4725,4725,4725,4725,0
20241121,144000,10058680,4725,4725,4725,4725,0
20241121,143900,10058680,4725,4725,4725,4725,0
20241121,143800,10058680,4725,4725,4725,4725,0
20241121,143700,10058680,4725,4725,4725,4725,0
20241121,143600,10058680,4725,4725,4725,4725,0
20241121,143500,10058680,4725,4725,4725,4725,0
20241121,143400,10058680,4725,4725,4725,4725,0
20241121,143300,10058680,4725,4725,4725,4725,0
20241121,143200,10058680,4725,4725,4725,4725,0
20241121,143100,10058680,4725,4725,4725,4725,0
20241121,143000,10058680,4725,4720,4725,4720,100
20241121,142900,9586625,4735,4735,4735,4735,0
20241121,142800,9586625,4735,4735,4735,4735,0
20241121,142700,9586625,4735,4735,4735,4735,0
20241121,142600,9586625,4735,4735,4735,4735,0
20241121,142500,9586625,4735,4735,4735,4735,0
20241121,142400,9586625,4735,4735,4735,4735,0
20241121,142300,9586625,4735,4735,4735,4735,0
20241121,142200,9586625,4735,4735,4735,4735,0
20241121,142100,9586625,4735,4735,4735,4735,0
20241121,142000,9586625,4735,4735,4735,4735,0
20241121,141900,9586625,4735,4735,4735,4735,0
20241121,141800,9586625,4735,4735,4735,4735,0
20241121,141700,9586625,4735,4735,4735,4735,0
20241121,141600,9586625,4735,4735,4735,4735,0
20241121,141500,9586625,4735,4735,4735,4735,0
20241121,141400,9586625,4735,4735,4735,4735,0
20241121,141300,9586625,4735,4735,4735,4735,0
20241121,141200,9586625,4735,4735,4735,4735,0
20241121,141100,9586625,4735,4735,4735,4735,0
20241121,141000,9586625,4735,4735,4735,4735,0
20241121,140900,9586625,4735,4735,4735,4735,0
20241121,140800,9586625,4735,4735,4735,4735,0
20241121,140700,9586625,4735,4735,4735,4735,0
20241121,140600,9586625,4735,4735,4735,4735,0
20241121,140500,9586625,4735,4735,4735,4735,0
20241121,140400,9586625,4735,4735,4735,4735,0
20241121,140300,9586625,4735,4735,4735,4735,0
20241121,140200,9586625,4735,4735,4735,4735,0
20241121,140100,9586625,4735,4735,4735,4735,0
20241121,140000,9586625,4735,4735,4735,4735,1
20241121,135900,9581890,4735,4735,4735,4735,2
20241121,135800,9572420,4735,4735,4735,4735,0
20241121,135700,9572420,4735,4735,4735,4735,0
20241121,135600,9572420,4735,4735,4735,4735,0
20241121,135500,9572420,4735,4735,4735,4735,0
20241121,135400,9572420,4735,4735,4735,4735,0
20241121,135300,9572420,4735,4735,4735,4735,0
20241121,135200,9572420,4735,4735,4735,4735,0
20241121,135100,9572420,4735,4735,4735,4735,0
20241121,135000,9572420,4735,4735,4735,4735,0
20241121,134900,9572420,4735,4735,4735,4735,0
20241121,134800,9572420,4735,4735,4735,4735,0
20241121,134700,9572420,4735,4735,4735,4735,0
20241121,134600,9572420,4735,4735,4735,4735,0
20241121,134500,9572420,4735,4735,4735,4735,0
20241121,134400,9572420,4735,4735,4735,4735,0
20241121,134300,9572420,4735,4735,4735,4735,0
20241121,134200,9572420,4735,4735,4735,4735,0
20241121,134100,9572420,4735,4735,4735,4735,1
20241121,134000,9567685,4735,4735,4735,4735,53
20241121,133900,9316730,4735,4735,4735,4735,0
20241121,133800,9316730,4735,4735,4735,4735,0
20241121,133700,9316730,4735,4735,4735,4735,0
20241121,133600,9316730,4735,4735,4735,4735,0
20241121,133500,9316730,4735,4735,4735,4735,0
20241121,133400,9316730,4735,4735,4735,4735,0
20241121,133300,9316730,4735,4735,4735,4735,0
20241121,133200,9316730,4735,4735,4735,4735,0
20241121,133100,9316730,4735,4735,4735,4735,0
20241121,133000,9316730,4735,4735,4735,4735,0
20241121,132900,9316730,4735,4735,4735,4735,0
20241121,132800,9316730,4735,4735,4735,4735,0
20241121,132700,9316730,4735,4735,4735,4735,0
20241121,132600,9316730,4735,4735,4735,4735,0
20241121,132500,9316730,4735,4735,4735,4735,0
20241121,132400,9316730,4735,4735,4735,4735,0
20241121,132300,9316730,4735,4735,4735,4735,0
20241121,132200,9316730,4735,4735,4735,4735,0
20241121,132100,9316730,4735,4735,4735,4735,0
20241121,132000,9316730,4735,4735,4735,4735,0
20241121,131900,9316730,4735,4735,4735,4735,0
20241121,131800,9316730,4735,4735,4735,4735,10
20241121,131700,9269380,4735,4735,4735,4735,150
20241121,131600,8559130,4735,4735,4735,4735,0
20241121,131500,8559130,4735,4735,4735,4735,0
20241121,131400,8559130,4735,4735,4735,4735,0
20241121,131300,8559130,4735,4735,4735,4735,0
20241121,131200,8559130,4735,4735,4735,4735,0
20241121,131100,8559130,4735,4735,4735,4735,0
20241121,131000,8559130,4735,4735,4735,4735,0
20241121,130900,8559130,4735,4735,4735,4735,0
20241121,130800,8559130,4735,4735,4735,4735,0
20241121,130700,8559130,4735,4735,4735,4735,0
20241121,130600,8559130,4735,4735,4735,4735,0
20241121,130500,8559130,4735,4735,4735,4735,0
20241121,130400,8559130,4735,4735,4735,4735,0
20241121,130300,8559130,4735,4735,4735,4735,0
20241121,130200,8559130,4735,4735,4735,4735,0
20241121,130100,8559130,4735,4735,4735,4735,0
20241121,130000,8559130,4735,4735,4735,4735,0
20241121,125900,8559130,4735,4735,4735,4735,0
20241121,125800,8559130,4735,4735,4735,4735,0
20241121,125700,8559130,4735,4735,4735,4735,0
20241121,125600,8559130,4735,4735,4735,4735,0
20241121,125500,8559130,4735,4735,4735,4735,0
20241121,125400,8559130,4735,4735,4735,4735,0
20241121,125300,8559130,4735,4735,4735,4735,0
20241121,125200,8559130,4735,4735,4735,4735,0
20241121,125100,8559130,4735,4735,4735,4735,0
20241121,125000,8559130,4735,4735,4735,4735,0
20241121,124900,8559130,4735,4735,4735,4735,0
20241121,124800,8559130,4735,4735,4735,4735,0
20241121,124700,8559130,4735,4735,4735,4735,0
20241121,124600,8559130,4735,4735,4735,4735,0
20241121,124500,8559130,4735,4735,4735,4735,0
20241121,124400,8559130,4735,4735,4735,4735,0
20241121,124300,8559130,4735,4735,4735,4735,0
20241121,124200,8559130,4735,4735,4735,4735,5
20241121,124100,8535455,4735,4735,4735,4735,0
20241121,124000,8535455,4735,4735,4735,4735,0
20241121,123900,8535455,4735,4735,4735,4735,0
20241121,123800,8535455,4735,4735,4735,4735,0
20241121,123700,8535455,4735,4735,4735,4735,0
20241121,123600,8535455,4735,4735,4735,4735,0
20241121,123500,8535455,4735,4735,4735,4735,0
20241121,123400,8535455,4735,4735,4735,4735,0
20241121,123300,8535455,4735,4735,4735,4735,0
20241121,123200,8535455,4735,4735,4735,4735,0
20241121,123100,8535455,4735,4735,4735,4735,0
20241121,123000,8535455,4735,4735,4735,4735,0
20241121,122900,8535455,4735,4735,4735,4735,0
20241121,122800,8535455,4735,4735,4735,4735,0
20241121,122700,8535455,4735,4735,4735,4735,0
20241121,122600,8535455,4735,4735,4735,4735,0
20241121,122500,8535455,4735,4735,4735,4735,0
20241121,122400,8535455,4735,4735,4735,4735,0
20241121,122300,8535455,4735,4735,4735,4735,0
20241121,122200,8535455,4735,4725,4735,4725,40
20241121,122100,8346275,4725,4725,4725,4725,0
20241121,122000,8346275,4725,4725,4725,4725,0
20241121,121900,8346275,4725,4725,4725,4725,0
20241121,121800,8346275,4725,4725,4725,4725,0
20241121,121700,8346275,4725,4725,4725,4725,0
20241121,121600,8346275,4725,4725,4725,4725,0
20241121,121500,8346275,4725,4725,4725,4725,0
20241121,121400,8346275,4725,4725,4725,4725,0
20241121,121300,8346275,4725,4725,4725,4725,0
20241121,121200,8346275,4725,4725,4725,4725,0
20241121,121100,8346275,4725,4725,4725,4725,0
20241121,121000,8346275,4725,4725,4725,4725,0
20241121,120900,8346275,4725,4725,4725,4725,0
20241121,120800,8346275,4725,4725,4725,4725,0
20241121,120700,8346275,4725,4725,4725,4725,0
20241121,120600,8346275,4725,4725,4725,4725,0
20241121,120500,8346275,4725,4725,4725,4725,0
20241121,120400,8346275,4725,4725,4725,4725,0
20241121,120300,8346275,4725,4725,4725,4725,0
20241121,120200,8346275,4725,4725,4725,4725,0
20241121,120100,8346275,4725,4725,4725,4725,0
20241121,120000,8346275,4725,4725,4725,4725,0
20241121,115900,8346275,4725,4710,4725,4710,4
20241121,115800,8327400,4660,4660,4660,4660,0
20241121,115700,8327400,4660,4660,4660,4660,2
20241121,115600,8318080,4725,4725,4725,4725,0
20241121,115500,8318080,4725,4725,4725,4725,0
20241121,115400,8318080,4725,4725,4725,4725,0
20241121,115300,8318080,4725,4725,4725,4725,0
20241121,115200,8318080,4725,4725,4725,4725,0
20241121,115100,8318080,4725,4725,4725,4725,0
20241121,115000,8318080,4725,4725,4725,4725,0
20241121,114900,8318080,4725,4725,4725,4725,0
20241121,114800,8318080,4725,4725,4725,4725,0
20241121,114700,8318080,4725,4725,4725,4725,0
20241121,114600,8318080,4725,4725,4725,4725,0
20241121,114500,8318080,4725,4725,4725,4725,0
20241121,114400,8318080,4725,4725,4725,4725,0
20241121,114300,8318080,4725,4725,4725,4725,0
20241121,114200,8318080,4725,4725,4725,4725,0
20241121,114100,8318080,4725,4725,4725,4725,0
20241121,114000,8318080,4725,4725,4725,4725,0
20241121,113900,8318080,4725,4725,4725,4725,0
20241121,113800,8318080,4725,4725,4725,4725,0
20241121,113700,8318080,4725,4725,4725,4725,0
20241121,113600,8318080,4725,4725,4725,4725,0
20241121,113500,8318080,4725,4725,4725,4725,0
20241121,113400,8318080,4725,4725,4725,4725,0
20241121,113300,8318080,4725,4725,4725,4725,0
20241121,113200,8318080,4725,4725,4725,4725,0
20241121,113100,8318080,4725,4725,4725,4725,0
20241121,113000,8318080,4725,4725,4725,4725,0
20241121,112900,8318080,4725,4725,4725,4725,0
20241121,112800,8318080,4725,4720,4725,4720,10
20241121,112700,8270865,4660,4660,4660,4660,0
20241121,112600,8270865,4660,4660,4660,4660,0
20241121,112500,8270865,4660,4660,4660,4660,0
20241121,112400,8270865,4660,4660,4660,4660,0
20241121,112300,8270865,4660,4660,4660,4660,0
20241121,112200,8270865,4660,4660,4660,4660,107
20241121,112100,7772245,4700,4700,4700,4700,0
20241121,112000,7772245,4700,4700,4700,4700,1
20241121,111900,7767545,4725,4725,4725,4725,0
20241121,111800,7767545,4725,4725,4725,4725,0
20241121,111700,7767545,4725,4725,4725,4725,0
20241121,111600,7767545,4725,4725,4725,4725,0
20241121,111500,7767545,4725,4725,4725,4725,0
20241121,111400,7767545,4725,4725,4725,4725,0
20241121,111300,7767545,4725,4725,4725,4725,0
20241121,111200,7767545,4725,4725,4725,4725,0
20241121,111100,7767545,4725,4725,4725,4725,5
20241121,111000,7743920,4735,4735,4735,4735,0
20241121,110900,7743920,4735,4735,4735,4735,5
20241121,110800,7720245,4735,4735,4735,4735,0
20241121,110700,7720245,4735,4735,4735,4735,4
20241121,110600,7701305,4730,4730,4730,4730,0
20241121,110500,7701305,4730,4730,4730,4730,0
20241121,110400,7701305,4730,4730,4730,4730,0
20241121,110300,7701305,4730,4730,4730,4730,0
20241121,110200,7701305,4730,4730,4730,4730,0
20241121,110100,7701305,4730,4730,4730,4730,0
20241121,110000,7701305,4730,4730,4730,4730,0
20241121,105900,7701305,4730,4730,4730,4730,0
20241121,105800,7701305,4730,4730,4730,4730,0
20241121,105700,7701305,4730,4730,4730,4730,0
20241121,105600,7701305,4730,4730,4730,4730,0
20241121,105500,7701305,4730,4730,4730,4730,0
20241121,105400,7701305,4730,4730,4730,4730,0
20241121,105300,7701305,4730,4730,4730,4730,0
20241121,105200,7701305,4730,4730,4730,4730,0
20241121,105100,7701305,4730,4730,4730,4730,0
20241121,105000,7701305,4730,4730,4730,4730,0
20241121,104900,7701305,4730,4730,4730,4730,0
20241121,104800,7701305,4730,4730,4730,4730,0
20241121,104700,7701305,4730,4730,4730,4730,0
20241121,104600,7701305,4730,4730,4730,4730,0
20241121,104500,7701305,4730,4730,4730,4730,0
20241121,104400,7701305,4730,4730,4730,4730,0
20241121,104300,7701305,4730,4730,4730,4730,0
20241121,104200,7701305,4730,4730,4730,4730,10
20241121,104100,7654005,4655,4655,4655,4655,0
20241121,104000,7654005,4655,4655,4655,4655,166
20241121,103900,6881275,4735,4735,4735,4735,0
20241121,103800,6881275,4735,4735,4735,4735,0
20241121,103700,6881275,4735,4735,4735,4735,0
20241121,103600,6881275,4735,4735,4735,4735,0
20241121,103500,6881275,4735,4735,4735,4735,0
20241121,103400,6881275,4735,4735,4735,4735,0
20241121,103300,6881275,4735,4735,4735,4735,0
20241121,103200,6881275,4735,4735,4735,4735,0
20241121,103100,6881275,4735,4735,4735,4735,0
20241121,103000,6881275,4735,4735,4735,4735,0
20241121,102900,6881275,4735,4735,4735,4735,5
20241121,102800,6857600,4735,4735,4735,4735,5
20241121,102700,6833925,4735,4735,4735,4735,0
20241121,102600,6833925,4735,4735,4735,4735,0
20241121,102500,6833925,4735,4735,4735,4735,0
20241121,102400,6833925,4735,4735,4735,4735,0
20241121,102300,6833925,4735,4735,4735,4735,0
20241121,102200,6833925,4735,4735,4735,4735,10
20241121,102100,6786575,4735,4735,4735,4735,0
20241121,102000,6786575,4735,4735,4735,4735,0
20241121,101900,6786575,4735,4735,4735,4735,0
20241121,101800,6786575,4735,4735,4735,4735,0
20241121,101700,6786575,4735,4735,4735,4735,0
20241121,101600,6786575,4735,4735,4735,4735,0
20241121,101500,6786575,4735,4735,4735,4735,0
20241121,101400,6786575,4735,4735,4735,4735,0
20241121,101300,6786575,4735,4735,4735,4735,0
20241121,101200,6786575,4735,4735,4735,4735,0
20241121,101100,6786575,4735,4735,4735,4735,0
20241121,101000,6786575,4735,4735,4735,4735,0
20241121,100900,6786575,4735,4735,4735,4735,0
20241121,100800,6786575,4735,4735,4735,4735,0
20241121,100700,6786575,4735,4735,4735,4735,40
20241121,100600,6597175,4735,4735,4735,4735,0
20241121,100500,6597175,4735,4735,4735,4735,0
20241121,100400,6597175,4735,4735,4735,4735,0
20241121,100300,6597175,4735,4735,4735,4735,2
20241121,100200,6587705,4740,4740,4740,4740,0
20241121,100100,6587705,4740,4740,4740,4740,0
20241121,100000,6587705,4740,4740,4740,4740,0
20241121,095900,6587705,4740,4740,4740,4740,0
20241121,095800,6587705,4740,4740,4740,4740,0
20241121,095700,6587705,4740,4740,4740,4740,0
20241121,095600,6587705,4740,4740,4740,4740,10
20241121,095500,6540305,4650,4690,4690,4650,1030
20241121,095400,1741960,4775,4775,4775,4775,0
20241121,095300,1741960,4775,4775,4775,4775,0
20241121,095200,1741960,4775,4775,4775,4775,0
20241121,095100,1741960,4775,4775,4775,4775,0
20241121,095000,1741960,4775,4775,4775,4775,0
20241121,094900,1741960,4775,4775,4775,4775,0
20241121,094800,1741960,4775,4775,4775,4775,0
20241121,094700,1741960,4775,4775,4775,4775,0
20241121,094600,1741960,4775,4775,4775,4775,0
20241121,094500,1741960,4775,4775,4775,4775,0
20241121,094400,1741960,4775,4775,4775,4775,0
20241121,094300,1741960,4775,4765,4775,4765,3
20241121,094200,1727655,4765,4765,4765,4765,0
20241121,094100,1727655,4765,4765,4765,4765,8
20241121,094000,1689535,4775,4775,4775,4775,0
20241121,093900,1689535,4775,4750,4775,4750,43
20241121,093800,1485260,4750,4740,4750,4740,100
20241121,093700,1010820,4740,4740,4740,4740,0
20241121,093600,1010820,4740,4740,4740,4740,0
20241121,093500,1010820,4740,4740,4740,4740,0
20241121,093400,1010820,4740,4740,4740,4740,0
20241121,093300,1010820,4740,4740,4740,4740,0
20241121,093200,1010820,4740,4740,4740,4740,0
20241121,093100,1010820,4740,4740,4740,4740,0
20241121,093000,1010820,4740,4740,4740,4740,0
20241121,092900,1010820,4740,4740,4740,4740,0
20241121,092800,1010820,4740,4740,4740,4740,0
20241121,092700,1010820,4740,4740,4740,4740,0
20241121,092600,1010820,4740,4740,4740,4740,0
20241121,092500,1010820,4740,4740,4740,4740,0
20241121,092400,1010820,4740,4740,4740,4740,0
20241121,092300,1010820,4740,4740,4740,4740,0
20241121,092200,1010820,4740,4740,4740,4740,0
20241121,092100,1010820,4740,4740,4740,4740,0
20241121,092000,1010820,4740,4740,4740,4740,0
20241121,091900,1010820,4740,4740,4740,4740,0
20241121,091800,1010820,4740,4740,4740,4740,0
20241121,091700,1010820,4740,4740,4740,4740,0
20241121,091600,1010820,4740,4740,4740,4740,0
20241121,091500,1010820,4740,4740,4740,4740,1
20241121,091400,1006080,4740,4740,4740,4740,0
20241121,091300,1006080,4740,4740,4740,4740,0
20241121,091200,1006080,4740,4740,4740,4740,11
20241121,091100,953940,4740,4740,4740,4740,1
20241121,091000,949200,4670,4670,4670,4670,0
20241121,090900,949200,4670,4670,4670,4670,0
20241121,090800,949200,4670,4670,4670,4670,0
20241121,090700,949200,4670,4670,4670,4670,20
20241121,090600,855800,4750,4750,4750,4750,0
20241121,090500,855800,4750,4750,4750,4750,0
20241121,090400,855800,4750,4750,4750,4750,0
20241121,090300,855800,4750,4700,4750,4655,180
20241121,090200,14250,4750,4750,4750,4750,0
20241121,090100,14250,4750,4750,4750,4750,0
20241121,090000,14250,4750,4750,4750,4750,3