KissMeData/171120/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,202600,160677755,2575,2575,2575,2575,778
20241120,202500,160677755,2575,2575,2575,2575,0
20241120,202400,160677755,2575,2575,2575,2575,0
20241120,202300,160677755,2575,2575,2575,2575,0
20241120,202200,160677755,2575,2575,2575,2575,0
20241120,202100,160677755,2575,2575,2575,2575,0
20241120,202000,160677755,2575,2575,2575,2575,0
20241120,201900,160677755,2575,2575,2575,2575,0
20241120,201800,160677755,2575,2575,2575,2575,0
20241120,201700,160677755,2575,2575,2575,2575,0
20241120,201600,160677755,2575,2575,2575,2575,0
20241120,201500,160677755,2575,2575,2575,2575,0
20241120,201400,160677755,2575,2575,2575,2575,0
20241120,201300,160677755,2575,2575,2575,2575,0
20241120,201200,160677755,2575,2575,2575,2575,0
20241120,201100,160677755,2575,2575,2575,2575,0
20241120,201000,160677755,2575,2575,2575,2575,0
20241120,200900,160677755,2575,2575,2575,2575,0
20241120,200800,160677755,2575,2575,2575,2575,0
20241120,200700,160677755,2575,2575,2575,2575,0
20241120,200600,160677755,2575,2575,2575,2575,0
20241120,200500,160677755,2575,2575,2575,2575,0
20241120,200400,160677755,2575,2575,2575,2575,0
20241120,200300,160677755,2575,2575,2575,2575,0
20241120,200200,160677755,2575,2575,2575,2575,0
20241120,200100,160677755,2575,2575,2575,2575,0
20241120,200000,160677755,2575,2575,2575,2575,0
20241120,195900,160677755,2575,2575,2575,2575,0
20241120,195800,160677755,2575,2575,2575,2575,0
20241120,195700,160677755,2575,2575,2575,2575,0
20241120,195600,160677755,2575,2575,2575,2575,778
20241120,195500,160677755,2575,2575,2575,2575,0
20241120,195400,160677755,2575,2575,2575,2575,0
20241120,195300,160677755,2575,2575,2575,2575,0
20241120,195200,160677755,2575,2575,2575,2575,0
20241120,195100,160677755,2575,2575,2575,2575,0
20241120,195000,160677755,2575,2575,2575,2575,0
20241120,194900,160677755,2575,2575,2575,2575,0
20241120,194800,160677755,2575,2575,2575,2575,0
20241120,194700,160677755,2575,2575,2575,2575,0
20241120,194600,160677755,2575,2575,2575,2575,0
20241120,194500,160677755,2575,2575,2575,2575,0
20241120,194400,160677755,2575,2575,2575,2575,0
20241120,194300,160677755,2575,2575,2575,2575,0
20241120,194200,160677755,2575,2575,2575,2575,0
20241120,194100,160677755,2575,2575,2575,2575,0
20241120,194000,160677755,2575,2575,2575,2575,0
20241120,193900,160677755,2575,2575,2575,2575,0
20241120,193800,160677755,2575,2575,2575,2575,0
20241120,193700,160677755,2575,2575,2575,2575,0
20241120,193600,160677755,2575,2575,2575,2575,0
20241120,193500,160677755,2575,2575,2575,2575,0
20241120,193400,160677755,2575,2575,2575,2575,0
20241120,193300,160677755,2575,2575,2575,2575,0
20241120,193200,160677755,2575,2575,2575,2575,0
20241120,193100,160677755,2575,2575,2575,2575,0
20241120,193000,160677755,2575,2575,2575,2575,0
20241120,192900,160677755,2575,2575,2575,2575,0
20241120,192800,160677755,2575,2575,2575,2575,0
20241120,192700,160677755,2575,2575,2575,2575,0
20241120,192600,160677755,2575,2575,2575,2575,778
20241120,192500,160677755,2575,2575,2575,2575,0
20241120,192400,160677755,2575,2575,2575,2575,0
20241120,192300,160677755,2575,2575,2575,2575,0
20241120,192200,160677755,2575,2575,2575,2575,0
20241120,192100,160677755,2575,2575,2575,2575,0
20241120,192000,160677755,2575,2575,2575,2575,0
20241120,191900,160677755,2575,2575,2575,2575,0
20241120,191800,160677755,2575,2575,2575,2575,0
20241120,191700,160677755,2575,2575,2575,2575,0
20241120,191600,160677755,2575,2575,2575,2575,0
20241120,191500,160677755,2575,2575,2575,2575,0
20241120,191400,160677755,2575,2575,2575,2575,0
20241120,191300,160677755,2575,2575,2575,2575,0
20241120,191200,160677755,2575,2575,2575,2575,0
20241120,191100,160677755,2575,2575,2575,2575,0
20241120,191000,160677755,2575,2575,2575,2575,0
20241120,190900,160677755,2575,2575,2575,2575,0
20241120,190800,160677755,2575,2575,2575,2575,0
20241120,190700,160677755,2575,2575,2575,2575,0
20241120,190600,160677755,2575,2575,2575,2575,0
20241120,190500,160677755,2575,2575,2575,2575,0
20241120,190400,160677755,2575,2575,2575,2575,0
20241120,190300,160677755,2575,2575,2575,2575,0
20241120,190200,160677755,2575,2575,2575,2575,0
20241120,190100,160677755,2575,2575,2575,2575,0
20241120,190000,160677755,2575,2575,2575,2575,0
20241120,185900,160677755,2575,2575,2575,2575,0
20241120,185800,160677755,2575,2575,2575,2575,0
20241120,185700,160677755,2575,2575,2575,2575,0
20241120,185600,160677755,2575,2575,2575,2575,778
20241120,185500,160677755,2575,2575,2575,2575,0
20241120,185400,160677755,2575,2575,2575,2575,0
20241120,185300,160677755,2575,2575,2575,2575,0
20241120,185200,160677755,2575,2575,2575,2575,0
20241120,185100,160677755,2575,2575,2575,2575,0
20241120,185000,160677755,2575,2575,2575,2575,0
20241120,184900,160677755,2575,2575,2575,2575,0
20241120,184800,160677755,2575,2575,2575,2575,0
20241120,184700,160677755,2575,2575,2575,2575,0
20241120,184600,160677755,2575,2575,2575,2575,0
20241120,184500,160677755,2575,2575,2575,2575,0
20241120,184400,160677755,2575,2575,2575,2575,0
20241120,184300,160677755,2575,2575,2575,2575,0
20241120,184200,160677755,2575,2575,2575,2575,0
20241120,184100,160677755,2575,2575,2575,2575,0
20241120,184000,160677755,2575,2575,2575,2575,0
20241120,183900,160677755,2575,2575,2575,2575,0
20241120,183800,160677755,2575,2575,2575,2575,0
20241120,183700,160677755,2575,2575,2575,2575,0
20241120,183600,160677755,2575,2575,2575,2575,0
20241120,183500,160677755,2575,2575,2575,2575,0
20241120,183400,160677755,2575,2575,2575,2575,0
20241120,183300,160677755,2575,2575,2575,2575,0
20241120,183200,160677755,2575,2575,2575,2575,0
20241120,183100,160677755,2575,2575,2575,2575,0
20241120,183000,160677755,2575,2575,2575,2575,0
20241120,182900,160677755,2575,2575,2575,2575,0
20241120,182800,160677755,2575,2575,2575,2575,0
20241120,182700,160677755,2575,2575,2575,2575,0
20241120,182600,160677755,2575,2575,2575,2575,778
20241120,182500,160677755,2575,2575,2575,2575,0
20241120,182400,160677755,2575,2575,2575,2575,0
20241120,182300,160677755,2575,2575,2575,2575,0
20241120,182200,160677755,2575,2575,2575,2575,0
20241120,182100,160677755,2575,2575,2575,2575,0
20241120,182000,160677755,2575,2575,2575,2575,0
20241120,181900,160677755,2575,2575,2575,2575,0
20241120,181800,160677755,2575,2575,2575,2575,0
20241120,181700,160677755,2575,2575,2575,2575,0
20241120,181600,160677755,2575,2575,2575,2575,0
20241120,181500,160677755,2575,2575,2575,2575,0
20241120,181400,160677755,2575,2575,2575,2575,0
20241120,181300,160677755,2575,2575,2575,2575,0
20241120,181200,160677755,2575,2575,2575,2575,0
20241120,181100,160677755,2575,2575,2575,2575,0
20241120,181000,160677755,2575,2575,2575,2575,0
20241120,180900,160677755,2575,2575,2575,2575,0
20241120,180800,160677755,2575,2575,2575,2575,0
20241120,180700,160677755,2575,2575,2575,2575,0
20241120,180600,160677755,2575,2575,2575,2575,0
20241120,180500,160677755,2575,2575,2575,2575,0
20241120,180400,160677755,2575,2575,2575,2575,0
20241120,180300,160677755,2575,2575,2575,2575,0
20241120,180200,160677755,2575,2575,2575,2575,0
20241120,180100,160677755,2575,2575,2575,2575,0
20241120,180000,160677755,2575,2575,2575,2575,0
20241120,175900,160677755,2575,2575,2575,2575,0
20241120,175800,160677755,2575,2575,2575,2575,0
20241120,175700,160677755,2575,2575,2575,2575,0
20241120,175600,160677755,2575,2575,2575,2575,778
20241120,175500,160677755,2575,2575,2575,2575,0
20241120,175400,160677755,2575,2575,2575,2575,0
20241120,175300,160677755,2575,2575,2575,2575,0
20241120,175200,160677755,2575,2575,2575,2575,0
20241120,175100,160677755,2575,2575,2575,2575,0
20241120,175000,160677755,2575,2575,2575,2575,0
20241120,174900,160677755,2575,2575,2575,2575,0
20241120,174800,160677755,2575,2575,2575,2575,0
20241120,174700,160677755,2575,2575,2575,2575,0
20241120,174600,160677755,2575,2575,2575,2575,0
20241120,174500,160677755,2575,2575,2575,2575,0
20241120,174400,160677755,2575,2575,2575,2575,0
20241120,174300,160677755,2575,2575,2575,2575,0
20241120,174200,160677755,2575,2575,2575,2575,0
20241120,174100,160677755,2575,2575,2575,2575,0
20241120,174000,160677755,2575,2575,2575,2575,0
20241120,173900,160677755,2575,2575,2575,2575,0
20241120,173800,160677755,2575,2575,2575,2575,0
20241120,173700,160677755,2575,2575,2575,2575,0
20241120,173600,160677755,2575,2575,2575,2575,0
20241120,173500,160677755,2575,2575,2575,2575,0
20241120,173400,160677755,2575,2575,2575,2575,0
20241120,173300,160677755,2575,2575,2575,2575,0
20241120,173200,160677755,2575,2575,2575,2575,0
20241120,173100,160677755,2575,2575,2575,2575,0
20241120,173000,160677755,2575,2575,2575,2575,0
20241120,172900,160677755,2575,2575,2575,2575,0
20241120,172800,160677755,2575,2575,2575,2575,0
20241120,172700,160677755,2575,2575,2575,2575,0
20241120,172600,160677755,2575,2575,2575,2575,778
20241120,172500,160677755,2575,2575,2575,2575,0
20241120,172400,160677755,2575,2575,2575,2575,0
20241120,172300,160677755,2575,2575,2575,2575,0
20241120,172200,160677755,2575,2575,2575,2575,0
20241120,172100,160677755,2575,2575,2575,2575,0
20241120,172000,160677755,2575,2575,2575,2575,0
20241120,171900,160677755,2575,2575,2575,2575,0
20241120,171800,160677755,2575,2575,2575,2575,0
20241120,171700,160677755,2575,2575,2575,2575,0
20241120,171600,160677755,2575,2575,2575,2575,0
20241120,171500,160677755,2575,2575,2575,2575,0
20241120,171400,160677755,2575,2575,2575,2575,0
20241120,171300,160677755,2575,2575,2575,2575,0
20241120,171200,160677755,2575,2575,2575,2575,0
20241120,171100,160677755,2575,2575,2575,2575,0
20241120,171000,160677755,2575,2575,2575,2575,0
20241120,170900,160677755,2575,2575,2575,2575,0
20241120,170800,160677755,2575,2575,2575,2575,0
20241120,170700,160677755,2575,2575,2575,2575,0
20241120,170600,160677755,2575,2575,2575,2575,0
20241120,170500,160677755,2575,2575,2575,2575,0
20241120,170400,160677755,2575,2575,2575,2575,0
20241120,170300,160677755,2575,2575,2575,2575,0
20241120,170200,160677755,2575,2575,2575,2575,0
20241120,170100,160677755,2575,2575,2575,2575,0
20241120,170000,160677755,2575,2575,2575,2575,0
20241120,165900,160677755,2575,2575,2575,2575,0
20241120,165800,160677755,2575,2575,2575,2575,0
20241120,165700,160677755,2575,2575,2575,2575,0
20241120,165600,160677755,2575,2575,2575,2575,778
20241120,165500,160677755,2575,2575,2575,2575,0
20241120,165400,160677755,2575,2575,2575,2575,0
20241120,165300,160677755,2575,2575,2575,2575,0
20241120,165200,160677755,2575,2575,2575,2575,0
20241120,165100,160677755,2575,2575,2575,2575,0
20241120,165000,160677755,2575,2575,2575,2575,0
20241120,164900,160677755,2575,2575,2575,2575,0
20241120,164800,160677755,2575,2575,2575,2575,0
20241120,164700,160677755,2575,2575,2575,2575,0
20241120,164600,160677755,2575,2575,2575,2575,0
20241120,164500,160677755,2575,2575,2575,2575,0
20241120,164400,160677755,2575,2575,2575,2575,0
20241120,164300,160677755,2575,2575,2575,2575,0
20241120,164200,160677755,2575,2575,2575,2575,0
20241120,164100,160677755,2575,2575,2575,2575,0
20241120,164000,160677755,2575,2575,2575,2575,0
20241120,163900,160677755,2575,2575,2575,2575,0
20241120,163800,160677755,2575,2575,2575,2575,0
20241120,163700,160677755,2575,2575,2575,2575,0
20241120,163600,160677755,2575,2575,2575,2575,0
20241120,163500,160677755,2575,2575,2575,2575,0
20241120,163400,160677755,2575,2575,2575,2575,0
20241120,163300,160677755,2575,2575,2575,2575,0
20241120,163200,160677755,2575,2575,2575,2575,0
20241120,163100,160677755,2575,2575,2575,2575,0
20241120,163000,160677755,2575,2575,2575,2575,0
20241120,162900,160677755,2575,2575,2575,2575,0
20241120,162800,160677755,2575,2575,2575,2575,0
20241120,162700,160677755,2575,2575,2575,2575,0
20241120,162600,160677755,2575,2575,2575,2575,778
20241120,162500,160677755,2575,2575,2575,2575,0
20241120,162400,160677755,2575,2575,2575,2575,0
20241120,162300,160677755,2575,2575,2575,2575,0
20241120,162200,160677755,2575,2575,2575,2575,0
20241120,162100,160677755,2575,2575,2575,2575,0
20241120,162000,160677755,2575,2575,2575,2575,0
20241120,161900,160677755,2575,2575,2575,2575,0
20241120,161800,160677755,2575,2575,2575,2575,0
20241120,161700,160677755,2575,2575,2575,2575,0
20241120,161600,160677755,2575,2575,2575,2575,0
20241120,161500,160677755,2575,2575,2575,2575,0
20241120,161400,160677755,2575,2575,2575,2575,0
20241120,161300,160677755,2575,2575,2575,2575,0
20241120,161200,160677755,2575,2575,2575,2575,0
20241120,161100,160677755,2575,2575,2575,2575,0
20241120,161000,160677755,2575,2575,2575,2575,0
20241120,160900,160677755,2575,2575,2575,2575,0
20241120,160800,160677755,2575,2575,2575,2575,0
20241120,160700,160677755,2575,2575,2575,2575,0
20241120,160600,160677755,2575,2575,2575,2575,0
20241120,160500,160677755,2575,2575,2575,2575,0
20241120,160400,160677755,2575,2575,2575,2575,0
20241120,160300,160677755,2575,2575,2575,2575,0
20241120,160200,160677755,2575,2575,2575,2575,0
20241120,160100,160677755,2575,2575,2575,2575,0
20241120,160000,160677755,2575,2575,2575,2575,0
20241120,155900,160677755,2575,2575,2575,2575,0
20241120,155800,160677755,2575,2575,2575,2575,0
20241120,155700,160677755,2575,2575,2575,2575,0
20241120,155600,160677755,2575,2575,2575,2575,778
20241120,155500,160677755,2575,2575,2575,2575,0
20241120,155400,160677755,2575,2575,2575,2575,0
20241120,155300,160677755,2575,2575,2575,2575,0
20241120,155200,160677755,2575,2575,2575,2575,0
20241120,155100,160677755,2575,2575,2575,2575,0
20241120,155000,160677755,2575,2575,2575,2575,0
20241120,154900,160677755,2575,2575,2575,2575,0
20241120,154800,160677755,2575,2575,2575,2575,0
20241120,154700,160677755,2575,2575,2575,2575,0
20241120,154600,160677755,2575,2575,2575,2575,0
20241120,154500,160677755,2575,2575,2575,2575,0
20241120,154400,160677755,2575,2575,2575,2575,0
20241120,154300,160677755,2575,2575,2575,2575,0
20241120,154200,160677755,2575,2575,2575,2575,0
20241120,154100,160677755,2575,2575,2575,2575,0
20241120,154000,160677755,2575,2575,2575,2575,0
20241120,153900,160677755,2575,2575,2575,2575,0
20241120,153800,160677755,2575,2575,2575,2575,0
20241120,153700,160677755,2575,2575,2575,2575,0
20241120,153600,160677755,2575,2575,2575,2575,0
20241120,153500,160677755,2575,2575,2575,2575,0
20241120,153400,160677755,2575,2575,2575,2575,0
20241120,153300,160677755,2575,2575,2575,2575,0
20241120,153200,160677755,2575,2575,2575,2575,0
20241120,153100,160677755,2575,2575,2575,2575,0
20241120,153000,160677755,2575,2575,2575,2575,778
20241120,152900,158674405,2575,2575,2575,2575,0
20241120,152800,158674405,2575,2575,2575,2575,0
20241120,152700,158674405,2575,2575,2575,2575,0
20241120,152600,158674405,2575,2575,2575,2575,0
20241120,152500,158674405,2575,2575,2575,2575,0
20241120,152400,158674405,2575,2575,2575,2575,0
20241120,152300,158674405,2575,2575,2575,2575,0
20241120,152200,158674405,2575,2575,2575,2575,0
20241120,152100,158674405,2575,2575,2575,2575,0
20241120,152000,158674405,2575,2575,2575,2575,0
20241120,151900,158674405,2575,2575,2575,2575,1
20241120,151800,158671830,2580,2580,2580,2580,0
20241120,151700,158671830,2580,2575,2580,2575,21
20241120,151600,158617750,2580,2580,2580,2580,0
20241120,151500,158617750,2580,2580,2580,2580,0
20241120,151400,158617750,2580,2580,2580,2580,0
20241120,151300,158617750,2580,2580,2580,2580,0
20241120,151200,158617750,2580,2575,2580,2575,20
20241120,151100,158566240,2585,2585,2585,2585,0
20241120,151000,158566240,2585,2585,2585,2585,0
20241120,150900,158566240,2585,2585,2585,2585,0
20241120,150800,158566240,2585,2585,2585,2585,0
20241120,150700,158566240,2585,2585,2585,2585,1
20241120,150600,158563655,2580,2580,2580,2580,2528
20241120,150500,152041415,2580,2580,2580,2580,2326
20241120,150400,146040335,2570,2580,2580,2570,54
20241120,150300,145901545,2580,2580,2580,2580,0
20241120,150200,145901545,2580,2580,2580,2580,0
20241120,150100,145901545,2580,2575,2580,2575,1300
20241120,150000,142553445,2575,2575,2575,2575,0
20241120,145900,142553445,2575,2570,2575,2570,480
20241120,145800,141319840,2570,2570,2570,2570,0
20241120,145700,141319840,2570,2570,2570,2570,69
20241120,145600,141142510,2565,2570,2570,2565,567
20241120,145500,139687820,2570,2570,2570,2570,17
20241120,145400,139644130,2570,2570,2570,2570,67
20241120,145300,139471940,2570,2570,2570,2570,0
20241120,145200,139471940,2570,2555,2570,2555,2262
20241120,145100,133688265,2560,2560,2560,2560,0
20241120,145000,133688265,2560,2555,2560,2555,30
20241120,144900,133611600,2555,2555,2555,2555,1
20241120,144800,133609045,2560,2560,2560,2560,0
20241120,144700,133609045,2560,2560,2560,2560,0
20241120,144600,133609045,2560,2560,2560,2560,0
20241120,144500,133609045,2560,2560,2560,2560,0
20241120,144400,133609045,2560,2560,2560,2560,0
20241120,144300,133609045,2560,2560,2560,2560,0
20241120,144200,133609045,2560,2545,2560,2545,588
20241120,144100,132109520,2560,2560,2560,2560,0
20241120,144000,132109520,2560,2560,2560,2560,0
20241120,143900,132109520,2560,2560,2560,2560,0
20241120,143800,132109520,2560,2560,2560,2560,0
20241120,143700,132109520,2560,2560,2560,2560,0
20241120,143600,132109520,2560,2560,2560,2560,0
20241120,143500,132109520,2560,2560,2560,2560,0
20241120,143400,132109520,2560,2560,2560,2560,0
20241120,143300,132109520,2560,2560,2560,2560,0
20241120,143200,132109520,2560,2560,2560,2560,0
20241120,143100,132109520,2560,2560,2560,2560,0
20241120,143000,132109520,2560,2560,2560,2560,0
20241120,142900,132109520,2560,2560,2560,2560,0
20241120,142800,132109520,2560,2560,2560,2560,0
20241120,142700,132109520,2560,2560,2560,2560,0
20241120,142600,132109520,2560,2560,2560,2560,0
20241120,142500,132109520,2560,2560,2560,2560,0
20241120,142400,132109520,2560,2560,2560,2560,0
20241120,142300,132109520,2560,2560,2560,2560,0
20241120,142200,132109520,2560,2560,2560,2560,0
20241120,142100,132109520,2560,2560,2560,2560,0
20241120,142000,132109520,2560,2560,2560,2560,0
20241120,141900,132109520,2560,2560,2560,2560,0
20241120,141800,132109520,2560,2560,2560,2560,0
20241120,141700,132109520,2560,2560,2560,2560,0
20241120,141600,132109520,2560,2560,2560,2560,0
20241120,141500,132109520,2560,2560,2560,2560,5
20241120,141400,132096720,2560,2560,2560,2560,0
20241120,141300,132096720,2560,2560,2560,2560,0
20241120,141200,132096720,2560,2560,2560,2560,0
20241120,141100,132096720,2560,2560,2560,2560,0
20241120,141000,132096720,2560,2560,2560,2560,0
20241120,140900,132096720,2560,2560,2560,2560,0
20241120,140800,132096720,2560,2560,2560,2560,0
20241120,140700,132096720,2560,2560,2560,2560,0
20241120,140600,132096720,2560,2560,2560,2560,0
20241120,140500,132096720,2560,2560,2560,2560,0
20241120,140400,132096720,2560,2560,2560,2560,0
20241120,140300,132096720,2560,2560,2560,2560,0
20241120,140200,132096720,2560,2560,2560,2560,0
20241120,140100,132096720,2560,2545,2560,2545,396
20241120,140000,131087160,2545,2545,2545,2545,0
20241120,135900,131087160,2545,2545,2545,2545,1800
20241120,135800,126506160,2545,2545,2545,2545,0
20241120,135700,126506160,2545,2545,2545,2545,1
20241120,135600,126503615,2540,2545,2545,2540,2
20241120,135500,126498530,2540,2540,2540,2540,0
20241120,135400,126498530,2540,2540,2540,2540,0
20241120,135300,126498530,2540,2540,2540,2540,2
20241120,135200,126493450,2545,2545,2545,2545,0
20241120,135100,126493450,2545,2545,2545,2545,0
20241120,135000,126493450,2545,2545,2545,2545,0
20241120,134900,126493450,2545,2545,2545,2545,0
20241120,134800,126493450,2545,2545,2545,2545,0
20241120,134700,126493450,2545,2545,2545,2545,0
20241120,134600,126493450,2545,2545,2545,2545,0
20241120,134500,126493450,2545,2545,2545,2545,0
20241120,134400,126493450,2545,2545,2545,2545,0
20241120,134300,126493450,2545,2545,2545,2545,0
20241120,134200,126493450,2545,2545,2545,2545,0
20241120,134100,126493450,2545,2545,2545,2545,0
20241120,134000,126493450,2545,2545,2545,2545,0
20241120,133900,126493450,2545,2545,2545,2545,0
20241120,133800,126493450,2545,2545,2545,2545,0
20241120,133700,126493450,2545,2545,2545,2545,0
20241120,133600,126493450,2545,2545,2545,2545,0
20241120,133500,126493450,2545,2545,2545,2545,0
20241120,133400,126493450,2545,2545,2545,2545,1
20241120,133300,126490905,2540,2540,2540,2540,100
20241120,133200,126236905,2545,2545,2545,2545,1
20241120,133100,126234360,2540,2540,2540,2540,4
20241120,133000,126224200,2540,2540,2540,2540,15
20241120,132900,126186100,2540,2540,2540,2540,1
20241120,132800,126183560,2550,2550,2550,2550,0
20241120,132700,126183560,2550,2550,2550,2550,0
20241120,132600,126183560,2550,2550,2550,2550,0
20241120,132500,126183560,2550,2550,2550,2550,0
20241120,132400,126183560,2550,2550,2550,2550,0
20241120,132300,126183560,2550,2550,2550,2550,0
20241120,132200,126183560,2550,2550,2550,2550,0
20241120,132100,126183560,2550,2550,2550,2550,0
20241120,132000,126183560,2550,2550,2550,2550,0
20241120,131900,126183560,2550,2550,2550,2550,0
20241120,131800,126183560,2550,2550,2550,2550,0
20241120,131700,126183560,2550,2550,2550,2550,196
20241120,131600,125683760,2550,2550,2550,2550,0
20241120,131500,125683760,2550,2540,2550,2520,3669
20241120,131400,116365350,2540,2540,2540,2540,0
20241120,131300,116365350,2540,2540,2540,2540,0
20241120,131200,116365350,2540,2535,2540,2535,52
20241120,131100,116233525,2535,2525,2535,2525,910
20241120,131000,113932005,2520,2535,2535,2500,9533
20241120,130900,89999665,2535,2535,2535,2535,0
20241120,130800,89999665,2535,2535,2535,2535,2
20241120,130700,89994595,2535,2535,2535,2535,1
20241120,130600,89992060,2535,2535,2535,2535,0
20241120,130500,89992060,2535,2535,2535,2535,0
20241120,130400,89992060,2535,2535,2535,2535,0
20241120,130300,89992060,2535,2535,2535,2535,0
20241120,130200,89992060,2535,2535,2535,2535,0
20241120,130100,89992060,2535,2535,2535,2535,0
20241120,130000,89992060,2535,2535,2535,2535,0
20241120,125900,89992060,2535,2535,2535,2535,0
20241120,125800,89992060,2535,2535,2535,2535,0
20241120,125700,89992060,2535,2535,2535,2535,748
20241120,125600,88095880,2535,2535,2535,2535,0
20241120,125500,88095880,2535,2545,2545,2520,4662
20241120,125400,76343350,2550,2550,2550,2550,0
20241120,125300,76343350,2550,2550,2550,2550,0
20241120,125200,76343350,2550,2550,2550,2550,0
20241120,125100,76343350,2550,2550,2550,2550,0
20241120,125000,76343350,2550,2550,2550,2550,0
20241120,124900,76343350,2550,2550,2550,2550,0
20241120,124800,76343350,2550,2550,2550,2550,0
20241120,124700,76343350,2550,2550,2550,2550,0
20241120,124600,76343350,2550,2550,2550,2550,0
20241120,124500,76343350,2550,2550,2550,2550,0
20241120,124400,76343350,2550,2550,2550,2550,0
20241120,124300,76343350,2550,2550,2550,2550,0
20241120,124200,76343350,2550,2550,2550,2550,0
20241120,124100,76343350,2550,2550,2550,2550,0
20241120,124000,76343350,2550,2550,2550,2550,2
20241120,123900,76338250,2550,2550,2550,2550,0
20241120,123800,76338250,2550,2550,2550,2550,1
20241120,123700,76335700,2540,2540,2540,2540,0
20241120,123600,76335700,2540,2545,2545,2540,100
20241120,123500,76081490,2550,2550,2550,2550,0
20241120,123400,76081490,2550,2550,2550,2550,0
20241120,123300,76081490,2550,2550,2550,2550,0
20241120,123200,76081490,2550,2550,2550,2550,0
20241120,123100,76081490,2550,2550,2550,2550,2
20241120,123000,76076390,2545,2545,2545,2545,1
20241120,122900,76073845,2550,2550,2550,2550,0
20241120,122800,76073845,2550,2550,2550,2550,0
20241120,122700,76073845,2550,2550,2550,2550,0
20241120,122600,76073845,2550,2550,2550,2550,0
20241120,122500,76073845,2550,2550,2550,2550,0
20241120,122400,76073845,2550,2550,2550,2550,0
20241120,122300,76073845,2550,2550,2550,2550,0
20241120,122200,76073845,2550,2550,2550,2550,0
20241120,122100,76073845,2550,2550,2550,2550,0
20241120,122000,76073845,2550,2550,2550,2550,0
20241120,121900,76073845,2550,2550,2550,2550,1
20241120,121800,76071295,2550,2550,2550,2550,573
20241120,121700,74610145,2550,2550,2550,2550,0
20241120,121600,74610145,2550,2550,2550,2550,0
20241120,121500,74610145,2550,2530,2550,2530,802
20241120,121400,72581045,2550,2550,2550,2550,0
20241120,121300,72581045,2550,2550,2550,2550,0
20241120,121200,72581045,2550,2550,2550,2550,0
20241120,121100,72581045,2550,2550,2550,2550,0
20241120,121000,72581045,2550,2550,2550,2550,0
20241120,120900,72581045,2550,2550,2550,2550,0
20241120,120800,72581045,2550,2550,2550,2550,0
20241120,120700,72581045,2550,2550,2550,2550,0
20241120,120600,72581045,2550,2550,2550,2550,0
20241120,120500,72581045,2550,2550,2550,2550,0
20241120,120400,72581045,2550,2550,2550,2550,1
20241120,120300,72578495,2545,2545,2545,2545,0
20241120,120200,72578495,2545,2545,2545,2545,0
20241120,120100,72578495,2545,2545,2545,2545,0
20241120,120000,72578495,2545,2545,2545,2545,0
20241120,115900,72578495,2545,2545,2550,2545,5
20241120,115800,72565765,2550,2550,2550,2550,0
20241120,115700,72565765,2550,2550,2550,2550,0
20241120,115600,72565765,2550,2550,2550,2550,0
20241120,115500,72565765,2550,2550,2550,2550,0
20241120,115400,72565765,2550,2550,2550,2550,0
20241120,115300,72565765,2550,2550,2550,2550,0
20241120,115200,72565765,2550,2550,2550,2550,0
20241120,115100,72565765,2550,2550,2550,2550,1
20241120,115000,72563215,2550,2550,2550,2550,32
20241120,114900,72481615,2560,2545,2565,2470,18673
20241120,114800,25394640,2570,2570,2570,2570,0
20241120,114700,25394640,2570,2570,2570,2570,0
20241120,114600,25394640,2570,2570,2570,2570,1
20241120,114500,25392070,2565,2565,2565,2565,1
20241120,114400,25389505,2540,2555,2555,2540,486
20241120,114300,24152660,2570,2570,2570,2570,0
20241120,114200,24152660,2570,2570,2570,2570,0
20241120,114100,24152660,2570,2565,2570,2560,4
20241120,114000,24142405,2575,2575,2575,2575,0
20241120,113900,24142405,2575,2575,2575,2575,0
20241120,113800,24142405,2575,2575,2575,2575,0
20241120,113700,24142405,2575,2575,2575,2575,0
20241120,113600,24142405,2575,2575,2575,2575,0
20241120,113500,24142405,2575,2575,2575,2575,0
20241120,113400,24142405,2575,2575,2575,2575,0
20241120,113300,24142405,2575,2575,2575,2575,0
20241120,113200,24142405,2575,2575,2575,2575,0
20241120,113100,24142405,2575,2575,2575,2575,0
20241120,113000,24142405,2575,2575,2575,2575,0
20241120,112900,24142405,2575,2565,2575,2565,22
20241120,112800,24085865,2575,2575,2575,2575,0
20241120,112700,24085865,2575,2575,2575,2575,0
20241120,112600,24085865,2575,2575,2575,2575,0
20241120,112500,24085865,2575,2575,2575,2575,0
20241120,112400,24085865,2575,2575,2575,2575,0
20241120,112300,24085865,2575,2575,2575,2575,0
20241120,112200,24085865,2575,2575,2575,2575,0
20241120,112100,24085865,2575,2570,2575,2570,30
20241120,112000,24008755,2555,2555,2555,2555,16
20241120,111900,23967875,2575,2575,2575,2575,0
20241120,111800,23967875,2575,2575,2575,2575,0
20241120,111700,23967875,2575,2575,2575,2575,0
20241120,111600,23967875,2575,2575,2575,2575,0
20241120,111500,23967875,2575,2575,2575,2575,0
20241120,111400,23967875,2575,2575,2575,2575,0
20241120,111300,23967875,2575,2560,2575,2560,20
20241120,111200,23916645,2560,2560,2560,2560,0
20241120,111100,23916645,2560,2560,2560,2560,82
20241120,111000,23706725,2565,2565,2565,2565,1
20241120,110900,23704160,2570,2570,2570,2570,15
20241120,110800,23665610,2575,2575,2575,2575,0
20241120,110700,23665610,2575,2575,2575,2575,0
20241120,110600,23665610,2575,2575,2575,2575,0
20241120,110500,23665610,2575,2565,2575,2550,1572
20241120,110400,19649055,2575,2575,2575,2575,0
20241120,110300,19649055,2575,2575,2575,2575,0
20241120,110200,19649055,2575,2575,2575,2575,0
20241120,110100,19649055,2575,2575,2575,2575,194
20241120,110000,19149505,2575,2575,2575,2575,0
20241120,105900,19149505,2575,2575,2575,2575,0
20241120,105800,19149505,2575,2575,2575,2575,0
20241120,105700,19149505,2575,2575,2575,2575,1
20241120,105600,19146930,2570,2570,2570,2570,0
20241120,105500,19146930,2570,2570,2570,2570,2
20241120,105400,19141790,2575,2575,2575,2575,0
20241120,105300,19141790,2575,2575,2575,2575,262
20241120,105200,18467140,2575,2575,2575,2575,0
20241120,105100,18467140,2575,2575,2575,2575,0
20241120,105000,18467140,2575,2575,2575,2575,0
20241120,104900,18467140,2575,2565,2575,2565,25
20241120,104800,18402955,2575,2575,2575,2575,0
20241120,104700,18402955,2575,2575,2575,2575,0
20241120,104600,18402955,2575,2575,2575,2575,0
20241120,104500,18402955,2575,2575,2575,2575,0
20241120,104400,18402955,2575,2575,2575,2575,0
20241120,104300,18402955,2575,2575,2575,2575,1
20241120,104200,18400380,2570,2570,2570,2570,2
20241120,104100,18395240,2575,2575,2575,2575,0
20241120,104000,18395240,2575,2575,2575,2575,0
20241120,103900,18395240,2575,2575,2575,2575,0
20241120,103800,18395240,2575,2575,2575,2575,0
20241120,103700,18395240,2575,2575,2575,2575,0
20241120,103600,18395240,2575,2575,2575,2575,0
20241120,103500,18395240,2575,2575,2575,2575,0
20241120,103400,18395240,2575,2575,2575,2575,0
20241120,103300,18395240,2575,2575,2575,2575,0
20241120,103200,18395240,2575,2575,2575,2575,0
20241120,103100,18395240,2575,2575,2575,2575,7
20241120,103000,18377215,2575,2575,2575,2575,0
20241120,102900,18377215,2575,2575,2575,2575,0
20241120,102800,18377215,2575,2575,2575,2575,0
20241120,102700,18377215,2575,2575,2575,2575,0
20241120,102600,18377215,2575,2575,2575,2575,1
20241120,102500,18374640,2575,2575,2575,2575,0
20241120,102400,18374640,2575,2575,2575,2575,5
20241120,102300,18361765,2575,2575,2575,2575,0
20241120,102200,18361765,2575,2575,2575,2575,0
20241120,102100,18361765,2575,2575,2575,2575,0
20241120,102000,18361765,2575,2575,2575,2575,0
20241120,101900,18361765,2575,2575,2575,2575,50
20241120,101800,18233015,2575,2570,2575,2570,100
20241120,101700,17976005,2570,2570,2570,2570,10
20241120,101600,17950305,2560,2560,2560,2560,0
20241120,101500,17950305,2560,2560,2560,2560,19
20241120,101400,17901665,2570,2570,2570,2570,0
20241120,101300,17901665,2570,2570,2570,2570,0
20241120,101200,17901665,2570,2570,2570,2570,0
20241120,101100,17901665,2570,2570,2570,2570,0
20241120,101000,17901665,2570,2570,2570,2570,1
20241120,100900,17899095,2570,2570,2570,2570,0
20241120,100800,17899095,2570,2560,2570,2560,75
20241120,100700,17706895,2570,2560,2570,2560,147
20241120,100600,17330545,2560,2550,2560,2540,496
20241120,100500,16068040,2570,2570,2570,2570,1
20241120,100400,16065470,2570,2570,2570,2570,0
20241120,100300,16065470,2570,2570,2570,2570,74
20241120,100200,15875290,2570,2570,2570,2570,0
20241120,100100,15875290,2570,2565,2570,2565,595
20241120,100000,14348970,2565,2565,2565,2565,0
20241120,095900,14348970,2565,2565,2565,2565,0
20241120,095800,14348970,2565,2565,2565,2565,0
20241120,095700,14348970,2565,2560,2565,2560,20
20241120,095600,14297760,2560,2560,2560,2560,0
20241120,095500,14297760,2560,2560,2560,2560,2
20241120,095400,14292640,2560,2560,2560,2560,0
20241120,095300,14292640,2560,2560,2560,2560,100
20241120,095200,14036640,2560,2560,2560,2560,0
20241120,095100,14036640,2560,2555,2560,2555,21
20241120,095000,13982980,2560,2555,2560,2555,20
20241120,094900,13931875,2545,2545,2545,2545,12
20241120,094800,13901335,2555,2555,2555,2555,0
20241120,094700,13901335,2555,2555,2555,2555,0
20241120,094600,13901335,2555,2555,2555,2555,1
20241120,094500,13898780,2545,2545,2545,2545,0
20241120,094400,13898780,2545,2545,2545,2545,20
20241120,094300,13847880,2560,2560,2560,2560,2
20241120,094200,13842760,2560,2560,2560,2560,3
20241120,094100,13835080,2560,2560,2560,2560,0
20241120,094000,13835080,2560,2560,2560,2560,97
20241120,093900,13586760,2560,2560,2560,2560,0
20241120,093800,13586760,2560,2560,2560,2560,0
20241120,093700,13586760,2560,2560,2560,2560,0
20241120,093600,13586760,2560,2560,2560,2560,0
20241120,093500,13586760,2560,2560,2560,2560,0
20241120,093400,13586760,2560,2540,2560,2540,2
20241120,093300,13581660,2545,2545,2545,2545,0
20241120,093200,13581660,2545,2545,2545,2545,100
20241120,093100,13327160,2545,2545,2545,2545,85
20241120,093000,13110835,2555,2555,2555,2555,18
20241120,092900,13064845,2560,2560,2560,2560,0
20241120,092800,13064845,2560,2560,2560,2560,0
20241120,092700,13064845,2560,2545,2560,2545,85
20241120,092600,12848400,2560,2555,2560,2555,1056
20241120,092500,10148855,2555,2555,2555,2555,144
20241120,092400,9780935,2555,2555,2555,2555,353
20241120,092300,8879020,2560,2560,2560,2560,0
20241120,092200,8879020,2560,2560,2560,2560,1
20241120,092100,8876460,2545,2560,2560,2545,28
20241120,092000,8804795,2560,2560,2560,2560,0
20241120,091900,8804795,2560,2560,2560,2560,1
20241120,091800,8802235,2540,2545,2545,2540,341
20241120,091700,7935625,2560,2560,2560,2560,0
20241120,091600,7935625,2560,2560,2560,2560,50
20241120,091500,7807625,2560,2560,2560,2560,0
20241120,091400,7807625,2560,2560,2560,2560,0
20241120,091300,7807625,2560,2560,2560,2560,0
20241120,091200,7807625,2560,2560,2560,2560,0
20241120,091100,7807625,2560,2560,2560,2560,0
20241120,091000,7807625,2560,2555,2560,2555,4
20241120,090900,7797400,2545,2545,2545,2545,126
20241120,090800,7476730,2545,2545,2545,2545,53
20241120,090700,7341845,2530,2530,2530,2530,11
20241120,090600,7314015,2530,2535,2550,2530,1094
20241120,090500,4540960,2525,2540,2540,2525,136
20241120,090400,4195875,2565,2560,2570,2560,92
20241120,090300,3960300,2560,2560,2560,2560,0
20241120,090200,3960300,2560,2560,2560,2560,16
20241120,090100,3919340,2560,2560,2560,2560,0
20241120,090000,3919340,2560,2540,2560,2540,1425