KissMeData/159580/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,202400,224331895,4165,4165,4165,4165,1259
20241120,202300,224331895,4165,4165,4165,4165,0
20241120,202200,224331895,4165,4165,4165,4165,0
20241120,202100,224331895,4165,4165,4165,4165,0
20241120,202000,224331895,4165,4165,4165,4165,0
20241120,201900,224331895,4165,4165,4165,4165,0
20241120,201800,224331895,4165,4165,4165,4165,0
20241120,201700,224331895,4165,4165,4165,4165,0
20241120,201600,224331895,4165,4165,4165,4165,0
20241120,201500,224331895,4165,4165,4165,4165,0
20241120,201400,224331895,4165,4165,4165,4165,0
20241120,201300,224331895,4165,4165,4165,4165,0
20241120,201200,224331895,4165,4165,4165,4165,0
20241120,201100,224331895,4165,4165,4165,4165,0
20241120,201000,224331895,4165,4165,4165,4165,0
20241120,200900,224331895,4165,4165,4165,4165,0
20241120,200800,224331895,4165,4165,4165,4165,0
20241120,200700,224331895,4165,4165,4165,4165,0
20241120,200600,224331895,4165,4165,4165,4165,0
20241120,200500,224331895,4165,4165,4165,4165,0
20241120,200400,224331895,4165,4165,4165,4165,0
20241120,200300,224331895,4165,4165,4165,4165,0
20241120,200200,224331895,4165,4165,4165,4165,0
20241120,200100,224331895,4165,4165,4165,4165,0
20241120,200000,224331895,4165,4165,4165,4165,0
20241120,195900,224331895,4165,4165,4165,4165,0
20241120,195800,224331895,4165,4165,4165,4165,0
20241120,195700,224331895,4165,4165,4165,4165,0
20241120,195600,224331895,4165,4165,4165,4165,0
20241120,195500,224331895,4165,4165,4165,4165,0
20241120,195400,224331895,4165,4165,4165,4165,1259
20241120,195300,224331895,4165,4165,4165,4165,0
20241120,195200,224331895,4165,4165,4165,4165,0
20241120,195100,224331895,4165,4165,4165,4165,0
20241120,195000,224331895,4165,4165,4165,4165,0
20241120,194900,224331895,4165,4165,4165,4165,0
20241120,194800,224331895,4165,4165,4165,4165,0
20241120,194700,224331895,4165,4165,4165,4165,0
20241120,194600,224331895,4165,4165,4165,4165,0
20241120,194500,224331895,4165,4165,4165,4165,0
20241120,194400,224331895,4165,4165,4165,4165,0
20241120,194300,224331895,4165,4165,4165,4165,0
20241120,194200,224331895,4165,4165,4165,4165,0
20241120,194100,224331895,4165,4165,4165,4165,0
20241120,194000,224331895,4165,4165,4165,4165,0
20241120,193900,224331895,4165,4165,4165,4165,0
20241120,193800,224331895,4165,4165,4165,4165,0
20241120,193700,224331895,4165,4165,4165,4165,0
20241120,193600,224331895,4165,4165,4165,4165,0
20241120,193500,224331895,4165,4165,4165,4165,0
20241120,193400,224331895,4165,4165,4165,4165,0
20241120,193300,224331895,4165,4165,4165,4165,0
20241120,193200,224331895,4165,4165,4165,4165,0
20241120,193100,224331895,4165,4165,4165,4165,0
20241120,193000,224331895,4165,4165,4165,4165,0
20241120,192900,224331895,4165,4165,4165,4165,0
20241120,192800,224331895,4165,4165,4165,4165,0
20241120,192700,224331895,4165,4165,4165,4165,0
20241120,192600,224331895,4165,4165,4165,4165,0
20241120,192500,224331895,4165,4165,4165,4165,0
20241120,192400,224331895,4165,4165,4165,4165,1259
20241120,192300,224331895,4165,4165,4165,4165,0
20241120,192200,224331895,4165,4165,4165,4165,0
20241120,192100,224331895,4165,4165,4165,4165,0
20241120,192000,224331895,4165,4165,4165,4165,0
20241120,191900,224331895,4165,4165,4165,4165,0
20241120,191800,224331895,4165,4165,4165,4165,0
20241120,191700,224331895,4165,4165,4165,4165,0
20241120,191600,224331895,4165,4165,4165,4165,0
20241120,191500,224331895,4165,4165,4165,4165,0
20241120,191400,224331895,4165,4165,4165,4165,0
20241120,191300,224331895,4165,4165,4165,4165,0
20241120,191200,224331895,4165,4165,4165,4165,0
20241120,191100,224331895,4165,4165,4165,4165,0
20241120,191000,224331895,4165,4165,4165,4165,0
20241120,190900,224331895,4165,4165,4165,4165,0
20241120,190800,224331895,4165,4165,4165,4165,0
20241120,190700,224331895,4165,4165,4165,4165,0
20241120,190600,224331895,4165,4165,4165,4165,0
20241120,190500,224331895,4165,4165,4165,4165,0
20241120,190400,224331895,4165,4165,4165,4165,0
20241120,190300,224331895,4165,4165,4165,4165,0
20241120,190200,224331895,4165,4165,4165,4165,0
20241120,190100,224331895,4165,4165,4165,4165,0
20241120,190000,224331895,4165,4165,4165,4165,0
20241120,185900,224331895,4165,4165,4165,4165,0
20241120,185800,224331895,4165,4165,4165,4165,0
20241120,185700,224331895,4165,4165,4165,4165,0
20241120,185600,224331895,4165,4165,4165,4165,0
20241120,185500,224331895,4165,4165,4165,4165,0
20241120,185400,224331895,4165,4165,4165,4165,1259
20241120,185300,224331895,4165,4165,4165,4165,0
20241120,185200,224331895,4165,4165,4165,4165,0
20241120,185100,224331895,4165,4165,4165,4165,0
20241120,185000,224331895,4165,4165,4165,4165,0
20241120,184900,224331895,4165,4165,4165,4165,0
20241120,184800,224331895,4165,4165,4165,4165,0
20241120,184700,224331895,4165,4165,4165,4165,0
20241120,184600,224331895,4165,4165,4165,4165,0
20241120,184500,224331895,4165,4165,4165,4165,0
20241120,184400,224331895,4165,4165,4165,4165,0
20241120,184300,224331895,4165,4165,4165,4165,0
20241120,184200,224331895,4165,4165,4165,4165,0
20241120,184100,224331895,4165,4165,4165,4165,0
20241120,184000,224331895,4165,4165,4165,4165,0
20241120,183900,224331895,4165,4165,4165,4165,0
20241120,183800,224331895,4165,4165,4165,4165,0
20241120,183700,224331895,4165,4165,4165,4165,0
20241120,183600,224331895,4165,4165,4165,4165,0
20241120,183500,224331895,4165,4165,4165,4165,0
20241120,183400,224331895,4165,4165,4165,4165,0
20241120,183300,224331895,4165,4165,4165,4165,0
20241120,183200,224331895,4165,4165,4165,4165,0
20241120,183100,224331895,4165,4165,4165,4165,0
20241120,183000,224331895,4165,4165,4165,4165,0
20241120,182900,224331895,4165,4165,4165,4165,0
20241120,182800,224331895,4165,4165,4165,4165,0
20241120,182700,224331895,4165,4165,4165,4165,0
20241120,182600,224331895,4165,4165,4165,4165,0
20241120,182500,224331895,4165,4165,4165,4165,0
20241120,182400,224331895,4165,4165,4165,4165,1259
20241120,182300,224331895,4165,4165,4165,4165,0
20241120,182200,224331895,4165,4165,4165,4165,0
20241120,182100,224331895,4165,4165,4165,4165,0
20241120,182000,224331895,4165,4165,4165,4165,0
20241120,181900,224331895,4165,4165,4165,4165,0
20241120,181800,224331895,4165,4165,4165,4165,0
20241120,181700,224331895,4165,4165,4165,4165,0
20241120,181600,224331895,4165,4165,4165,4165,0
20241120,181500,224331895,4165,4165,4165,4165,0
20241120,181400,224331895,4165,4165,4165,4165,0
20241120,181300,224331895,4165,4165,4165,4165,0
20241120,181200,224331895,4165,4165,4165,4165,0
20241120,181100,224331895,4165,4165,4165,4165,0
20241120,181000,224331895,4165,4165,4165,4165,0
20241120,180900,224331895,4165,4165,4165,4165,0
20241120,180800,224331895,4165,4165,4165,4165,0
20241120,180700,224331895,4165,4165,4165,4165,0
20241120,180600,224331895,4165,4165,4165,4165,0
20241120,180500,224331895,4165,4165,4165,4165,0
20241120,180400,224331895,4165,4165,4165,4165,0
20241120,180300,224331895,4165,4165,4165,4165,0
20241120,180200,224331895,4165,4165,4165,4165,0
20241120,180100,224331895,4165,4165,4165,4165,0
20241120,180000,224331895,4165,4165,4165,4165,0
20241120,175900,224331895,4165,4165,4165,4165,0
20241120,175800,224331895,4165,4165,4165,4165,0
20241120,175700,224331895,4165,4165,4165,4165,0
20241120,175600,224331895,4165,4165,4165,4165,0
20241120,175500,224331895,4165,4165,4165,4165,0
20241120,175400,224331895,4165,4165,4165,4165,1259
20241120,175300,224331895,4165,4165,4165,4165,0
20241120,175200,224331895,4165,4165,4165,4165,0
20241120,175100,224331895,4165,4165,4165,4165,0
20241120,175000,224331895,4165,4165,4165,4165,0
20241120,174900,224331895,4165,4165,4165,4165,0
20241120,174800,224331895,4165,4165,4165,4165,0
20241120,174700,224331895,4165,4165,4165,4165,0
20241120,174600,224331895,4165,4165,4165,4165,0
20241120,174500,224331895,4165,4165,4165,4165,0
20241120,174400,224331895,4165,4165,4165,4165,0
20241120,174300,224331895,4165,4165,4165,4165,0
20241120,174200,224331895,4165,4165,4165,4165,0
20241120,174100,224331895,4165,4165,4165,4165,0
20241120,174000,224331895,4165,4165,4165,4165,0
20241120,173900,224331895,4165,4165,4165,4165,0
20241120,173800,224331895,4165,4165,4165,4165,0
20241120,173700,224331895,4165,4165,4165,4165,0
20241120,173600,224331895,4165,4165,4165,4165,0
20241120,173500,224331895,4165,4165,4165,4165,0
20241120,173400,224331895,4165,4165,4165,4165,0
20241120,173300,224331895,4165,4165,4165,4165,0
20241120,173200,224331895,4165,4165,4165,4165,0
20241120,173100,224331895,4165,4165,4165,4165,0
20241120,173000,224331895,4165,4165,4165,4165,0
20241120,172900,224331895,4165,4165,4165,4165,0
20241120,172800,224331895,4165,4165,4165,4165,0
20241120,172700,224331895,4165,4165,4165,4165,0
20241120,172600,224331895,4165,4165,4165,4165,0
20241120,172500,224331895,4165,4165,4165,4165,0
20241120,172400,224331895,4165,4165,4165,4165,1259
20241120,172300,224331895,4165,4165,4165,4165,0
20241120,172200,224331895,4165,4165,4165,4165,0
20241120,172100,224331895,4165,4165,4165,4165,0
20241120,172000,224331895,4165,4165,4165,4165,0
20241120,171900,224331895,4165,4165,4165,4165,0
20241120,171800,224331895,4165,4165,4165,4165,0
20241120,171700,224331895,4165,4165,4165,4165,0
20241120,171600,224331895,4165,4165,4165,4165,0
20241120,171500,224331895,4165,4165,4165,4165,0
20241120,171400,224331895,4165,4165,4165,4165,0
20241120,171300,224331895,4165,4165,4165,4165,0
20241120,171200,224331895,4165,4165,4165,4165,0
20241120,171100,224331895,4165,4165,4165,4165,0
20241120,171000,224331895,4165,4165,4165,4165,0
20241120,170900,224331895,4165,4165,4165,4165,0
20241120,170800,224331895,4165,4165,4165,4165,0
20241120,170700,224331895,4165,4165,4165,4165,0
20241120,170600,224331895,4165,4165,4165,4165,0
20241120,170500,224331895,4165,4165,4165,4165,0
20241120,170400,224331895,4165,4165,4165,4165,0
20241120,170300,224331895,4165,4165,4165,4165,0
20241120,170200,224331895,4165,4165,4165,4165,0
20241120,170100,224331895,4165,4165,4165,4165,0
20241120,170000,224331895,4165,4165,4165,4165,0
20241120,165900,224331895,4165,4165,4165,4165,0
20241120,165800,224331895,4165,4165,4165,4165,0
20241120,165700,224331895,4165,4165,4165,4165,0
20241120,165600,224331895,4165,4165,4165,4165,0
20241120,165500,224331895,4165,4165,4165,4165,0
20241120,165400,224331895,4165,4165,4165,4165,1259
20241120,165300,224331895,4165,4165,4165,4165,0
20241120,165200,224331895,4165,4165,4165,4165,0
20241120,165100,224331895,4165,4165,4165,4165,0
20241120,165000,224331895,4165,4165,4165,4165,0
20241120,164900,224331895,4165,4165,4165,4165,0
20241120,164800,224331895,4165,4165,4165,4165,0
20241120,164700,224331895,4165,4165,4165,4165,0
20241120,164600,224331895,4165,4165,4165,4165,0
20241120,164500,224331895,4165,4165,4165,4165,0
20241120,164400,224331895,4165,4165,4165,4165,0
20241120,164300,224331895,4165,4165,4165,4165,0
20241120,164200,224331895,4165,4165,4165,4165,0
20241120,164100,224331895,4165,4165,4165,4165,0
20241120,164000,224331895,4165,4165,4165,4165,0
20241120,163900,224331895,4165,4165,4165,4165,0
20241120,163800,224331895,4165,4165,4165,4165,0
20241120,163700,224331895,4165,4165,4165,4165,0
20241120,163600,224331895,4165,4165,4165,4165,0
20241120,163500,224331895,4165,4165,4165,4165,0
20241120,163400,224331895,4165,4165,4165,4165,0
20241120,163300,224331895,4165,4165,4165,4165,0
20241120,163200,224331895,4165,4165,4165,4165,0
20241120,163100,224331895,4165,4165,4165,4165,0
20241120,163000,224331895,4165,4165,4165,4165,0
20241120,162900,224331895,4165,4165,4165,4165,0
20241120,162800,224331895,4165,4165,4165,4165,0
20241120,162700,224331895,4165,4165,4165,4165,0
20241120,162600,224331895,4165,4165,4165,4165,0
20241120,162500,224331895,4165,4165,4165,4165,0
20241120,162400,224331895,4165,4165,4165,4165,1259
20241120,162300,224331895,4165,4165,4165,4165,0
20241120,162200,224331895,4165,4165,4165,4165,0
20241120,162100,224331895,4165,4165,4165,4165,0
20241120,162000,224331895,4165,4165,4165,4165,0
20241120,161900,224331895,4165,4165,4165,4165,0
20241120,161800,224331895,4165,4165,4165,4165,0
20241120,161700,224331895,4165,4165,4165,4165,0
20241120,161600,224331895,4165,4165,4165,4165,0
20241120,161500,224331895,4165,4165,4165,4165,0
20241120,161400,224331895,4165,4165,4165,4165,0
20241120,161300,224331895,4165,4165,4165,4165,0
20241120,161200,224331895,4165,4165,4165,4165,0
20241120,161100,224331895,4165,4165,4165,4165,0
20241120,161000,224331895,4165,4165,4165,4165,0
20241120,160900,224331895,4165,4165,4165,4165,0
20241120,160800,224331895,4165,4165,4165,4165,0
20241120,160700,224331895,4165,4165,4165,4165,0
20241120,160600,224331895,4165,4165,4165,4165,0
20241120,160500,224331895,4165,4165,4165,4165,0
20241120,160400,224331895,4165,4165,4165,4165,0
20241120,160300,224331895,4165,4165,4165,4165,0
20241120,160200,224331895,4165,4165,4165,4165,0
20241120,160100,224331895,4165,4165,4165,4165,0
20241120,160000,224331895,4165,4165,4165,4165,0
20241120,155900,224331895,4165,4165,4165,4165,0
20241120,155800,224331895,4165,4165,4165,4165,0
20241120,155700,224331895,4165,4165,4165,4165,0
20241120,155600,224331895,4165,4165,4165,4165,0
20241120,155500,224331895,4165,4165,4165,4165,0
20241120,155400,224331895,4165,4165,4165,4165,1259
20241120,155300,224331895,4165,4165,4165,4165,0
20241120,155200,224331895,4165,4165,4165,4165,0
20241120,155100,224331895,4165,4165,4165,4165,0
20241120,155000,224331895,4165,4165,4165,4165,0
20241120,154900,224331895,4165,4165,4165,4165,0
20241120,154800,224331895,4165,4165,4165,4165,0
20241120,154700,224331895,4165,4165,4165,4165,0
20241120,154600,224331895,4165,4165,4165,4165,0
20241120,154500,224331895,4165,4165,4165,4165,0
20241120,154400,224331895,4165,4165,4165,4165,0
20241120,154300,224331895,4165,4165,4165,4165,0
20241120,154200,224331895,4165,4165,4165,4165,0
20241120,154100,224331895,4165,4165,4165,4165,0
20241120,154000,224331895,4165,4165,4165,4165,0
20241120,153900,224331895,4165,4165,4165,4165,0
20241120,153800,224331895,4165,4165,4165,4165,0
20241120,153700,224331895,4165,4165,4165,4165,0
20241120,153600,224331895,4165,4165,4165,4165,0
20241120,153500,224331895,4165,4165,4165,4165,0
20241120,153400,224331895,4165,4165,4165,4165,0
20241120,153300,224331895,4165,4165,4165,4165,0
20241120,153200,224331895,4165,4165,4165,4165,0
20241120,153100,224331895,4165,4165,4165,4165,0
20241120,153000,224331895,4165,4165,4165,4165,1259
20241120,152900,219088160,4170,4170,4170,4170,0
20241120,152800,219088160,4170,4170,4170,4170,0
20241120,152700,219088160,4170,4170,4170,4170,0
20241120,152600,219088160,4170,4170,4170,4170,0
20241120,152500,219088160,4170,4170,4170,4170,0
20241120,152400,219088160,4170,4170,4170,4170,0
20241120,152300,219088160,4170,4170,4170,4170,0
20241120,152200,219088160,4170,4170,4170,4170,0
20241120,152100,219088160,4170,4170,4170,4170,0
20241120,152000,219088160,4170,4170,4170,4170,0
20241120,151900,219088160,4170,4165,4170,4165,17
20241120,151800,219017305,4165,4175,4190,4165,1023
20241120,151700,214740500,4175,4170,4175,4170,120
20241120,151600,214240080,4165,4165,4165,4165,219
20241120,151500,213327945,4170,4170,4170,4170,0
20241120,151400,213327945,4170,4170,4170,4170,0
20241120,151300,213327945,4170,4170,4170,4170,0
20241120,151200,213327945,4170,4170,4170,4170,0
20241120,151100,213327945,4170,4170,4170,4170,0
20241120,151000,213327945,4170,4170,4170,4170,4
20241120,150900,213311265,4175,4175,4175,4175,0
20241120,150800,213311265,4175,4175,4175,4175,0
20241120,150700,213311265,4175,4175,4175,4175,17
20241120,150600,213240290,4160,4165,4180,4160,1050
20241120,150500,208871930,4160,4160,4160,4160,441
20241120,150400,207037370,4160,4160,4160,4160,700
20241120,150300,204125370,4160,4160,4160,4160,0
20241120,150200,204125370,4160,4160,4160,4160,0
20241120,150100,204125370,4160,4160,4160,4160,2
20241120,150000,204117050,4170,4170,4170,4170,1
20241120,145900,204112880,4165,4165,4165,4165,5
20241120,145800,204092055,4165,4165,4165,4165,371
20241120,145700,202546840,4170,4170,4170,4170,0
20241120,145600,202546840,4170,4170,4170,4170,0
20241120,145500,202546840,4170,4170,4170,4170,80
20241120,145400,202213240,4180,4180,4180,4180,1
20241120,145300,202209060,4165,4180,4180,4165,34
20241120,145200,202067435,4180,4180,4180,4180,0
20241120,145100,202067435,4180,4180,4180,4180,400
20241120,145000,200395435,4185,4185,4185,4185,0
20241120,144900,200395435,4185,4185,4185,4185,0
20241120,144800,200395435,4185,4185,4185,4185,0
20241120,144700,200395435,4185,4185,4185,4185,0
20241120,144600,200395435,4185,4185,4185,4185,0
20241120,144500,200395435,4185,4155,4185,4155,3
20241120,144400,200382915,4195,4195,4195,4195,0
20241120,144300,200382915,4195,4195,4195,4195,0
20241120,144200,200382915,4195,4195,4195,4195,0
20241120,144100,200382915,4195,4195,4195,4195,0
20241120,144000,200382915,4195,4195,4195,4195,0
20241120,143900,200382915,4195,4195,4195,4195,0
20241120,143800,200382915,4195,4180,4195,4180,1100
20241120,143700,195781490,4175,4155,4175,4155,1530
20241120,143600,189423930,4145,4145,4145,4145,1000
20241120,143500,185278930,4145,4145,4145,4145,0
20241120,143400,185278930,4145,4145,4145,4145,0
20241120,143300,185278930,4145,4145,4145,4145,1
20241120,143200,185274785,4135,4135,4135,4135,15
20241120,143100,185212760,4145,4135,4145,4135,3668
20241120,143000,170041860,4140,4140,4140,4135,2528
20241120,142900,159582125,4140,4140,4140,4140,0
20241120,142800,159582125,4140,4140,4140,4140,0
20241120,142700,159582125,4140,4140,4140,4140,0
20241120,142600,159582125,4140,4140,4140,4140,0
20241120,142500,159582125,4140,4140,4140,4140,0
20241120,142400,159582125,4140,4140,4140,4140,0
20241120,142300,159582125,4140,4140,4140,4140,0
20241120,142200,159582125,4140,4140,4140,4140,0
20241120,142100,159582125,4140,4140,4140,4140,0
20241120,142000,159582125,4140,4140,4140,4140,15
20241120,141900,159520025,4160,4160,4160,4160,0
20241120,141800,159520025,4160,4160,4160,4160,0
20241120,141700,159520025,4160,4160,4160,4160,0
20241120,141600,159520025,4160,4160,4160,4160,0
20241120,141500,159520025,4160,4160,4160,4160,0
20241120,141400,159520025,4160,4140,4160,4140,1580
20241120,141300,152978625,4140,4140,4140,4140,0
20241120,141200,152978625,4140,4140,4140,4140,0
20241120,141100,152978625,4140,4140,4140,4140,0
20241120,141000,152978625,4140,4140,4140,4140,0
20241120,140900,152978625,4140,4140,4140,4140,0
20241120,140800,152978625,4140,4140,4140,4140,0
20241120,140700,152978625,4140,4140,4140,4140,0
20241120,140600,152978625,4140,4150,4150,4140,4427
20241120,140500,134637420,4180,4180,4180,4180,0
20241120,140400,134637420,4180,4180,4180,4180,0
20241120,140300,134637420,4180,4180,4180,4180,0
20241120,140200,134637420,4180,4180,4180,4180,0
20241120,140100,134637420,4180,4180,4180,4180,0
20241120,140000,134637420,4180,4180,4180,4180,0
20241120,135900,134637420,4180,4180,4180,4180,2
20241120,135800,134629060,4180,4180,4180,4180,0
20241120,135700,134629060,4180,4180,4180,4180,0
20241120,135600,134629060,4180,4180,4180,4180,0
20241120,135500,134629060,4180,4180,4180,4180,0
20241120,135400,134629060,4180,4180,4180,4180,0
20241120,135300,134629060,4180,4180,4180,4180,1
20241120,135200,134624880,4160,4160,4160,4160,0
20241120,135100,134624880,4160,4160,4160,4160,0
20241120,135000,134624880,4160,4160,4160,4160,0
20241120,134900,134624880,4160,4160,4160,4160,0
20241120,134800,134624880,4160,4160,4160,4160,0
20241120,134700,134624880,4160,4160,4160,4160,0
20241120,134600,134624880,4160,4160,4160,4160,0
20241120,134500,134624880,4160,4160,4160,4160,200
20241120,134400,133792880,4170,4170,4170,4170,0
20241120,134300,133792880,4170,4170,4170,4170,0
20241120,134200,133792880,4170,4170,4170,4170,200
20241120,134100,132958880,4180,4180,4180,4180,0
20241120,134000,132958880,4180,4180,4180,4180,0
20241120,133900,132958880,4180,4180,4180,4180,0
20241120,133800,132958880,4180,4180,4180,4180,0
20241120,133700,132958880,4180,4180,4180,4180,0
20241120,133600,132958880,4180,4180,4180,4180,0
20241120,133500,132958880,4180,4180,4180,4180,1
20241120,133400,132954700,4155,4155,4155,4155,0
20241120,133300,132954700,4155,4155,4155,4155,526
20241120,133200,130769170,4155,4170,4170,4155,2580
20241120,133100,120030810,4185,4185,4185,4185,1
20241120,133000,120026625,4185,4185,4185,4185,0
20241120,132900,120026625,4185,4185,4185,4185,20
20241120,132800,119942925,4190,4190,4190,4190,0
20241120,132700,119942925,4190,4190,4190,4190,1
20241120,132600,119938735,4195,4195,4195,4195,0
20241120,132500,119938735,4195,4195,4195,4195,0
20241120,132400,119938735,4195,4195,4195,4195,0
20241120,132300,119938735,4195,4195,4195,4195,0
20241120,132200,119938735,4195,4195,4195,4195,0
20241120,132100,119938735,4195,4195,4195,4195,0
20241120,132000,119938735,4195,4195,4195,4195,0
20241120,131900,119938735,4195,4195,4195,4195,0
20241120,131800,119938735,4195,4195,4195,4195,0
20241120,131700,119938735,4195,4195,4195,4195,0
20241120,131600,119938735,4195,4195,4195,4195,0
20241120,131500,119938735,4195,4195,4195,4195,0
20241120,131400,119938735,4195,4195,4195,4195,0
20241120,131300,119938735,4195,4195,4195,4195,0
20241120,131200,119938735,4195,4195,4195,4195,0
20241120,131100,119938735,4195,4195,4195,4195,0
20241120,131000,119938735,4195,4195,4195,4195,0
20241120,130900,119938735,4195,4195,4195,4195,0
20241120,130800,119938735,4195,4195,4195,4195,0
20241120,130700,119938735,4195,4195,4195,4195,0
20241120,130600,119938735,4195,4195,4195,4195,0
20241120,130500,119938735,4195,4195,4195,4195,0
20241120,130400,119938735,4195,4195,4195,4195,0
20241120,130300,119938735,4195,4195,4195,4195,0
20241120,130200,119938735,4195,4195,4195,4195,0
20241120,130100,119938735,4195,4195,4195,4195,0
20241120,130000,119938735,4195,4195,4195,4195,0
20241120,125900,119938735,4195,4195,4195,4195,0
20241120,125800,119938735,4195,4195,4195,4195,0
20241120,125700,119938735,4195,4195,4195,4195,0
20241120,125600,119938735,4195,4195,4195,4195,6
20241120,125500,119913565,4195,4195,4195,4195,0
20241120,125400,119913565,4195,4195,4195,4195,0
20241120,125300,119913565,4195,4195,4195,4195,0
20241120,125200,119913565,4195,4195,4195,4195,0
20241120,125100,119913565,4195,4195,4195,4195,0
20241120,125000,119913565,4195,4195,4195,4195,0
20241120,124900,119913565,4195,4195,4195,4195,0
20241120,124800,119913565,4195,4195,4195,4195,47
20241120,124700,119716400,4205,4205,4205,4205,0
20241120,124600,119716400,4205,4205,4205,4205,0
20241120,124500,119716400,4205,4205,4205,4205,0
20241120,124400,119716400,4205,4205,4205,4205,0
20241120,124300,119716400,4205,4205,4205,4205,0
20241120,124200,119716400,4205,4205,4205,4205,0
20241120,124100,119716400,4205,4205,4205,4205,0
20241120,124000,119716400,4205,4205,4205,4205,0
20241120,123900,119716400,4205,4205,4205,4205,0
20241120,123800,119716400,4205,4205,4205,4205,0
20241120,123700,119716400,4205,4205,4205,4205,0
20241120,123600,119716400,4205,4205,4205,4205,0
20241120,123500,119716400,4205,4205,4205,4205,0
20241120,123400,119716400,4205,4205,4205,4205,0
20241120,123300,119716400,4205,4185,4205,4185,110
20241120,123200,119255110,4185,4185,4185,4185,0
20241120,123100,119255110,4185,4185,4185,4185,0
20241120,123000,119255110,4185,4185,4185,4185,0
20241120,122900,119255110,4185,4185,4185,4185,0
20241120,122800,119255110,4185,4185,4185,4185,0
20241120,122700,119255110,4185,4185,4185,4185,0
20241120,122600,119255110,4185,4185,4185,4185,1
20241120,122500,119250925,4160,4160,4160,4160,13
20241120,122400,119196845,4200,4200,4200,4200,0
20241120,122300,119196845,4200,4200,4200,4200,1
20241120,122200,119192645,4160,4160,4160,4160,100
20241120,122100,118776645,4220,4185,4220,4185,1000
20241120,122000,114581495,4185,4185,4185,4185,0
20241120,121900,114581495,4185,4180,4185,4180,250
20241120,121800,113535955,4185,4185,4185,4185,0
20241120,121700,113535955,4185,4170,4185,4170,1200
20241120,121600,108527030,4170,4170,4170,4170,0
20241120,121500,108527030,4170,4170,4170,4170,0
20241120,121400,108527030,4170,4170,4170,4170,0
20241120,121300,108527030,4170,4170,4170,4170,0
20241120,121200,108527030,4170,4170,4170,4170,0
20241120,121100,108527030,4170,4170,4170,4170,0
20241120,121000,108527030,4170,4170,4170,4170,1
20241120,120900,108522860,4145,4145,4145,4145,0
20241120,120800,108522860,4145,4145,4145,4145,243
20241120,120700,107515625,4145,4145,4145,4145,0
20241120,120600,107515625,4145,4145,4145,4145,0
20241120,120500,107515625,4145,4145,4145,4145,0
20241120,120400,107515625,4145,4145,4145,4145,0
20241120,120300,107515625,4145,4145,4145,4145,0
20241120,120200,107515625,4145,4145,4145,4145,0
20241120,120100,107515625,4145,4145,4145,4145,0
20241120,120000,107515625,4145,4145,4145,4145,0
20241120,115900,107515625,4145,4145,4145,4145,0
20241120,115800,107515625,4145,4145,4145,4145,19
20241120,115700,107436870,4170,4170,4170,4170,0
20241120,115600,107436870,4170,4170,4170,4170,0
20241120,115500,107436870,4170,4170,4170,4170,0
20241120,115400,107436870,4170,4170,4170,4170,0
20241120,115300,107436870,4170,4170,4170,4170,0
20241120,115200,107436870,4170,4170,4170,4170,0
20241120,115100,107436870,4170,4170,4170,4170,0
20241120,115000,107436870,4170,4170,4170,4170,0
20241120,114900,107436870,4170,4170,4170,4170,0
20241120,114800,107436870,4170,4170,4170,4170,0
20241120,114700,107436870,4170,4170,4170,4170,0
20241120,114600,107436870,4170,4170,4170,4170,0
20241120,114500,107436870,4170,4170,4170,4170,0
20241120,114400,107436870,4170,4170,4170,4170,0
20241120,114300,107436870,4170,4170,4170,4170,0
20241120,114200,107436870,4170,4170,4170,4170,0
20241120,114100,107436870,4170,4170,4170,4170,0
20241120,114000,107436870,4170,4170,4170,4170,0
20241120,113900,107436870,4170,4170,4170,4170,0
20241120,113800,107436870,4170,4170,4170,4170,0
20241120,113700,107436870,4170,4170,4170,4170,0
20241120,113600,107436870,4170,4170,4170,4170,0
20241120,113500,107436870,4170,4170,4170,4170,0
20241120,113400,107436870,4170,4170,4170,4170,0
20241120,113300,107436870,4170,4170,4170,4170,0
20241120,113200,107436870,4170,4170,4170,4170,0
20241120,113100,107436870,4170,4170,4170,4170,0
20241120,113000,107436870,4170,4170,4170,4170,0
20241120,112900,107436870,4170,4170,4170,4170,0
20241120,112800,107436870,4170,4170,4170,4170,0
20241120,112700,107436870,4170,4170,4170,4170,0
20241120,112600,107436870,4170,4170,4170,4170,0
20241120,112500,107436870,4170,4170,4170,4170,1
20241120,112400,107432700,4145,4145,4145,4145,0
20241120,112300,107432700,4145,4145,4145,4145,0
20241120,112200,107432700,4145,4145,4145,4145,0
20241120,112100,107432700,4145,4145,4145,4145,0
20241120,112000,107432700,4145,4145,4145,4145,6
20241120,111900,107407830,4170,4170,4170,4170,0
20241120,111800,107407830,4170,4170,4170,4170,0
20241120,111700,107407830,4170,4170,4170,4170,0
20241120,111600,107407830,4170,4170,4170,4170,1
20241120,111500,107403660,4170,4170,4170,4170,0
20241120,111400,107403660,4170,4170,4170,4170,0
20241120,111300,107403660,4170,4160,4175,4160,63
20241120,111200,107141335,4165,4165,4165,4165,0
20241120,111100,107141335,4165,4165,4165,4165,0
20241120,111000,107141335,4165,4165,4165,4165,10
20241120,110900,107099685,4140,4170,4170,4140,201
20241120,110800,106261545,4175,4175,4175,4175,0
20241120,110700,106261545,4175,4175,4175,4175,0
20241120,110600,106261545,4175,4175,4175,4175,0
20241120,110500,106261545,4175,4175,4175,4175,0
20241120,110400,106261545,4175,4175,4175,4175,0
20241120,110300,106261545,4175,4175,4175,4175,0
20241120,110200,106261545,4175,4175,4175,4175,1
20241120,110100,106257370,4175,4175,4175,4175,0
20241120,110000,106257370,4175,4160,4175,4160,164
20241120,105900,105574295,4160,4160,4160,4160,93
20241120,105800,105187415,4160,4160,4160,4160,0
20241120,105700,105187415,4160,4160,4160,4160,0
20241120,105600,105187415,4160,4160,4160,4160,0
20241120,105500,105187415,4160,4160,4160,4160,1
20241120,105400,105183255,4145,4145,4145,4145,0
20241120,105300,105183255,4145,4145,4145,4145,94
20241120,105200,104793625,4165,4165,4165,4165,0
20241120,105100,104793625,4165,4165,4165,4165,0
20241120,105000,104793625,4165,4165,4165,4165,0
20241120,104900,104793625,4165,4165,4165,4165,0
20241120,104800,104793625,4165,4165,4165,4165,0
20241120,104700,104793625,4165,4165,4165,4165,0
20241120,104600,104793625,4165,4175,4175,4140,22
20241120,104500,104702485,4140,4140,4140,4140,0
20241120,104400,104702485,4140,4150,4150,4140,265
20241120,104300,103603985,4150,4150,4150,4150,2
20241120,104200,103595685,4150,4150,4150,4150,369
20241120,104100,102064335,4180,4175,4180,4175,60
20241120,104000,101813810,4175,4175,4175,4175,0
20241120,103900,101813810,4175,4175,4175,4175,0
20241120,103800,101813810,4175,4175,4175,4175,0
20241120,103700,101813810,4175,4175,4175,4175,0
20241120,103600,101813810,4175,4175,4175,4175,1
20241120,103500,101809635,4150,4150,4150,4150,519
20241120,103400,99655785,4175,4175,4175,4175,0
20241120,103300,99655785,4175,4175,4175,4175,0
20241120,103200,99655785,4175,4175,4175,4175,0
20241120,103100,99655785,4175,4175,4175,4175,1
20241120,103000,99651610,4175,4175,4175,4175,0
20241120,102900,99651610,4175,4175,4175,4175,5
20241120,102800,99630735,4175,4170,4175,4170,96
20241120,102700,99230070,4170,4170,4170,4170,0
20241120,102600,99230070,4170,4170,4170,4170,388
20241120,102500,97612110,4165,4165,4165,4165,131
20241120,102400,97066495,4145,4145,4145,4145,0
20241120,102300,97066495,4145,4145,4145,4145,0
20241120,102200,97066495,4145,4145,4145,4145,0
20241120,102100,97066495,4145,4170,4170,4145,102
20241120,102000,96643400,4170,4170,4170,4170,0
20241120,101900,96643400,4170,4170,4170,4170,1
20241120,101800,96639230,4165,4165,4165,4165,254
20241120,101700,95581320,4170,4170,4170,4170,1
20241120,101600,95577150,4145,4145,4145,4145,0
20241120,101500,95577150,4145,4145,4145,4145,0
20241120,101400,95577150,4145,4145,4145,4145,0
20241120,101300,95577150,4145,4145,4145,4145,0
20241120,101200,95577150,4145,4145,4145,4145,0
20241120,101100,95577150,4145,4145,4145,4145,0
20241120,101000,95577150,4145,4145,4145,4145,0
20241120,100900,95577150,4145,4145,4145,4145,71
20241120,100800,95282855,4170,4170,4170,4170,0
20241120,100700,95282855,4170,4170,4170,4170,0
20241120,100600,95282855,4170,4170,4170,4170,1
20241120,100500,95278685,4150,4150,4150,4150,0
20241120,100400,95278685,4150,4150,4150,4150,0
20241120,100300,95278685,4150,4150,4150,4150,1138
20241120,100200,90555985,4150,4150,4150,4150,1
20241120,100100,90551835,4140,4140,4140,4140,161
20241120,100000,89885295,4140,4135,4140,4135,676
20241120,095900,87087655,4135,4135,4135,4135,86
20241120,095800,86732045,4095,4095,4095,4095,0
20241120,095700,86732045,4095,4130,4130,4095,2500
20241120,095600,76449675,4140,4140,4140,4140,66
20241120,095500,76176435,4140,4140,4140,4140,0
20241120,095400,76176435,4140,4140,4140,4140,0
20241120,095300,76176435,4140,4140,4140,4140,1
20241120,095200,76172295,4140,4140,4140,4140,1
20241120,095100,76168155,4135,4135,4135,4135,0
20241120,095000,76168155,4135,4135,4135,4135,2
20241120,094900,76159885,4140,4140,4140,4140,0
20241120,094800,76159885,4140,4140,4140,4140,1
20241120,094700,76155745,4140,4140,4140,4140,0
20241120,094600,76155745,4140,4135,4140,4130,600
20241120,094500,73677400,4135,4135,4135,4135,153
20241120,094400,73044745,4130,4130,4130,4130,0
20241120,094300,73044745,4130,4130,4135,4130,211
20241120,094200,72173305,4130,4130,4130,4130,20
20241120,094100,72090705,4130,4130,4130,4130,0
20241120,094000,72090705,4130,4130,4130,4130,0
20241120,093900,72090705,4130,4130,4130,4130,0
20241120,093800,72090705,4130,4120,4130,4120,338
20241120,093700,70697135,4110,4095,4110,4095,2668
20241120,093600,59755640,4100,4110,4110,4100,1678
20241120,093500,52867050,4110,4110,4110,4110,26
20241120,093400,52760190,4125,4125,4125,4125,0
20241120,093300,52760190,4125,4135,4135,4110,3330
20241120,093200,39046750,4120,4120,4120,4120,0
20241120,093100,39046750,4120,4120,4120,4120,60
20241120,093000,38799550,4125,4140,4140,4120,3258
20241120,092900,25357535,4190,4190,4190,4190,0
20241120,092800,25357535,4190,4190,4190,4190,0
20241120,092700,25357535,4190,4190,4190,4190,0
20241120,092600,25357535,4190,4190,4190,4190,0
20241120,092500,25357535,4190,4190,4190,4190,0
20241120,092400,25357535,4190,4190,4190,4190,0
20241120,092300,25357535,4190,4190,4190,4190,0
20241120,092200,25357535,4190,4150,4190,4150,70
20241120,092100,25066615,4150,4150,4150,4150,1
20241120,092000,25062465,4120,4130,4130,4120,800
20241120,091900,21764625,4155,4135,4155,4130,21
20241120,091800,21677765,4160,4160,4160,4160,0
20241120,091700,21677765,4160,4155,4160,4155,155
20241120,091600,21033735,4155,4160,4160,4140,606
20241120,091500,18521725,4180,4160,4180,4160,17
20241120,091400,18450985,4190,4190,4190,4190,0
20241120,091300,18450985,4190,4185,4190,4185,251
20241120,091200,17400175,4190,4190,4190,4190,0
20241120,091100,17400175,4190,4165,4190,4165,834
20241120,091000,13926290,4165,4170,4170,4165,223
20241120,090900,12997430,4195,4205,4205,4175,1972
20241120,090800,4759285,4215,4215,4220,4215,34
20241120,090700,4615970,4215,4215,4215,4215,0
20241120,090600,4615970,4215,4215,4215,4215,0
20241120,090500,4615970,4215,4195,4215,4195,2
20241120,090400,4607560,4225,4225,4225,4225,0
20241120,090300,4607560,4225,4225,4225,4225,0
20241120,090200,4607560,4225,4225,4225,4225,10
20241120,090100,4565310,4225,4225,4225,4225,0
20241120,090000,4565310,4225,4220,4225,4200,1042