KissMeData/214180/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,203600,347825130,12490,12490,12490,12490,497
20241120,203500,347825130,12490,12490,12490,12490,0
20241120,203400,347825130,12490,12490,12490,12490,0
20241120,203300,347825130,12490,12490,12490,12490,0
20241120,203200,347825130,12490,12490,12490,12490,0
20241120,203100,347825130,12490,12490,12490,12490,0
20241120,203000,347825130,12490,12490,12490,12490,0
20241120,202900,347825130,12490,12490,12490,12490,0
20241120,202800,347825130,12490,12490,12490,12490,0
20241120,202700,347825130,12490,12490,12490,12490,0
20241120,202600,347825130,12490,12490,12490,12490,0
20241120,202500,347825130,12490,12490,12490,12490,0
20241120,202400,347825130,12490,12490,12490,12490,0
20241120,202300,347825130,12490,12490,12490,12490,0
20241120,202200,347825130,12490,12490,12490,12490,0
20241120,202100,347825130,12490,12490,12490,12490,0
20241120,202000,347825130,12490,12490,12490,12490,0
20241120,201900,347825130,12490,12490,12490,12490,0
20241120,201800,347825130,12490,12490,12490,12490,0
20241120,201700,347825130,12490,12490,12490,12490,0
20241120,201600,347825130,12490,12490,12490,12490,0
20241120,201500,347825130,12490,12490,12490,12490,0
20241120,201400,347825130,12490,12490,12490,12490,0
20241120,201300,347825130,12490,12490,12490,12490,0
20241120,201200,347825130,12490,12490,12490,12490,0
20241120,201100,347825130,12490,12490,12490,12490,0
20241120,201000,347825130,12490,12490,12490,12490,0
20241120,200900,347825130,12490,12490,12490,12490,0
20241120,200800,347825130,12490,12490,12490,12490,0
20241120,200700,347825130,12490,12490,12490,12490,0
20241120,200600,347825130,12490,12490,12490,12490,497
20241120,200500,347825130,12490,12490,12490,12490,0
20241120,200400,347825130,12490,12490,12490,12490,0
20241120,200300,347825130,12490,12490,12490,12490,0
20241120,200200,347825130,12490,12490,12490,12490,0
20241120,200100,347825130,12490,12490,12490,12490,0
20241120,200000,347825130,12490,12490,12490,12490,0
20241120,195900,347825130,12490,12490,12490,12490,0
20241120,195800,347825130,12490,12490,12490,12490,0
20241120,195700,347825130,12490,12490,12490,12490,0
20241120,195600,347825130,12490,12490,12490,12490,0
20241120,195500,347825130,12490,12490,12490,12490,0
20241120,195400,347825130,12490,12490,12490,12490,0
20241120,195300,347825130,12490,12490,12490,12490,0
20241120,195200,347825130,12490,12490,12490,12490,0
20241120,195100,347825130,12490,12490,12490,12490,0
20241120,195000,347825130,12490,12490,12490,12490,0
20241120,194900,347825130,12490,12490,12490,12490,0
20241120,194800,347825130,12490,12490,12490,12490,0
20241120,194700,347825130,12490,12490,12490,12490,0
20241120,194600,347825130,12490,12490,12490,12490,0
20241120,194500,347825130,12490,12490,12490,12490,0
20241120,194400,347825130,12490,12490,12490,12490,0
20241120,194300,347825130,12490,12490,12490,12490,0
20241120,194200,347825130,12490,12490,12490,12490,0
20241120,194100,347825130,12490,12490,12490,12490,0
20241120,194000,347825130,12490,12490,12490,12490,0
20241120,193900,347825130,12490,12490,12490,12490,0
20241120,193800,347825130,12490,12490,12490,12490,0
20241120,193700,347825130,12490,12490,12490,12490,0
20241120,193600,347825130,12490,12490,12490,12490,497
20241120,193500,347825130,12490,12490,12490,12490,0
20241120,193400,347825130,12490,12490,12490,12490,0
20241120,193300,347825130,12490,12490,12490,12490,0
20241120,193200,347825130,12490,12490,12490,12490,0
20241120,193100,347825130,12490,12490,12490,12490,0
20241120,193000,347825130,12490,12490,12490,12490,0
20241120,192900,347825130,12490,12490,12490,12490,0
20241120,192800,347825130,12490,12490,12490,12490,0
20241120,192700,347825130,12490,12490,12490,12490,0
20241120,192600,347825130,12490,12490,12490,12490,0
20241120,192500,347825130,12490,12490,12490,12490,0
20241120,192400,347825130,12490,12490,12490,12490,0
20241120,192300,347825130,12490,12490,12490,12490,0
20241120,192200,347825130,12490,12490,12490,12490,0
20241120,192100,347825130,12490,12490,12490,12490,0
20241120,192000,347825130,12490,12490,12490,12490,0
20241120,191900,347825130,12490,12490,12490,12490,0
20241120,191800,347825130,12490,12490,12490,12490,0
20241120,191700,347825130,12490,12490,12490,12490,0
20241120,191600,347825130,12490,12490,12490,12490,0
20241120,191500,347825130,12490,12490,12490,12490,0
20241120,191400,347825130,12490,12490,12490,12490,0
20241120,191300,347825130,12490,12490,12490,12490,0
20241120,191200,347825130,12490,12490,12490,12490,0
20241120,191100,347825130,12490,12490,12490,12490,0
20241120,191000,347825130,12490,12490,12490,12490,0
20241120,190900,347825130,12490,12490,12490,12490,0
20241120,190800,347825130,12490,12490,12490,12490,0
20241120,190700,347825130,12490,12490,12490,12490,0
20241120,190600,347825130,12490,12490,12490,12490,497
20241120,190500,347825130,12490,12490,12490,12490,0
20241120,190400,347825130,12490,12490,12490,12490,0
20241120,190300,347825130,12490,12490,12490,12490,0
20241120,190200,347825130,12490,12490,12490,12490,0
20241120,190100,347825130,12490,12490,12490,12490,0
20241120,190000,347825130,12490,12490,12490,12490,0
20241120,185900,347825130,12490,12490,12490,12490,0
20241120,185800,347825130,12490,12490,12490,12490,0
20241120,185700,347825130,12490,12490,12490,12490,0
20241120,185600,347825130,12490,12490,12490,12490,0
20241120,185500,347825130,12490,12490,12490,12490,0
20241120,185400,347825130,12490,12490,12490,12490,0
20241120,185300,347825130,12490,12490,12490,12490,0
20241120,185200,347825130,12490,12490,12490,12490,0
20241120,185100,347825130,12490,12490,12490,12490,0
20241120,185000,347825130,12490,12490,12490,12490,0
20241120,184900,347825130,12490,12490,12490,12490,0
20241120,184800,347825130,12490,12490,12490,12490,0
20241120,184700,347825130,12490,12490,12490,12490,0
20241120,184600,347825130,12490,12490,12490,12490,0
20241120,184500,347825130,12490,12490,12490,12490,0
20241120,184400,347825130,12490,12490,12490,12490,0
20241120,184300,347825130,12490,12490,12490,12490,0
20241120,184200,347825130,12490,12490,12490,12490,0
20241120,184100,347825130,12490,12490,12490,12490,0
20241120,184000,347825130,12490,12490,12490,12490,0
20241120,183900,347825130,12490,12490,12490,12490,0
20241120,183800,347825130,12490,12490,12490,12490,0
20241120,183700,347825130,12490,12490,12490,12490,0
20241120,183600,347825130,12490,12490,12490,12490,497
20241120,183500,347825130,12490,12490,12490,12490,0
20241120,183400,347825130,12490,12490,12490,12490,0
20241120,183300,347825130,12490,12490,12490,12490,0
20241120,183200,347825130,12490,12490,12490,12490,0
20241120,183100,347825130,12490,12490,12490,12490,0
20241120,183000,347825130,12490,12490,12490,12490,0
20241120,182900,347825130,12490,12490,12490,12490,0
20241120,182800,347825130,12490,12490,12490,12490,0
20241120,182700,347825130,12490,12490,12490,12490,0
20241120,182600,347825130,12490,12490,12490,12490,0
20241120,182500,347825130,12490,12490,12490,12490,0
20241120,182400,347825130,12490,12490,12490,12490,0
20241120,182300,347825130,12490,12490,12490,12490,0
20241120,182200,347825130,12490,12490,12490,12490,0
20241120,182100,347825130,12490,12490,12490,12490,0
20241120,182000,347825130,12490,12490,12490,12490,0
20241120,181900,347825130,12490,12490,12490,12490,0
20241120,181800,347825130,12490,12490,12490,12490,0
20241120,181700,347825130,12490,12490,12490,12490,0
20241120,181600,347825130,12490,12490,12490,12490,0
20241120,181500,347825130,12490,12490,12490,12490,0
20241120,181400,347825130,12490,12490,12490,12490,0
20241120,181300,347825130,12490,12490,12490,12490,0
20241120,181200,347825130,12490,12490,12490,12490,0
20241120,181100,347825130,12490,12490,12490,12490,0
20241120,181000,347825130,12490,12490,12490,12490,0
20241120,180900,347825130,12490,12490,12490,12490,0
20241120,180800,347825130,12490,12490,12490,12490,0
20241120,180700,347825130,12490,12490,12490,12490,0
20241120,180600,347825130,12490,12490,12490,12490,497
20241120,180500,347825130,12490,12490,12490,12490,0
20241120,180400,347825130,12490,12490,12490,12490,0
20241120,180300,347825130,12490,12490,12490,12490,0
20241120,180200,347825130,12490,12490,12490,12490,0
20241120,180100,347825130,12490,12490,12490,12490,0
20241120,180000,347825130,12490,12490,12490,12490,0
20241120,175900,347825130,12490,12490,12490,12490,0
20241120,175800,347825130,12490,12490,12490,12490,0
20241120,175700,347825130,12490,12490,12490,12490,0
20241120,175600,347825130,12490,12490,12490,12490,0
20241120,175500,347825130,12490,12490,12490,12490,0
20241120,175400,347825130,12490,12490,12490,12490,0
20241120,175300,347825130,12490,12490,12490,12490,0
20241120,175200,347825130,12490,12490,12490,12490,0
20241120,175100,347825130,12490,12490,12490,12490,0
20241120,175000,347825130,12490,12490,12490,12490,0
20241120,174900,347825130,12490,12490,12490,12490,0
20241120,174800,347825130,12490,12490,12490,12490,0
20241120,174700,347825130,12490,12490,12490,12490,0
20241120,174600,347825130,12490,12490,12490,12490,0
20241120,174500,347825130,12490,12490,12490,12490,0
20241120,174400,347825130,12490,12490,12490,12490,0
20241120,174300,347825130,12490,12490,12490,12490,0
20241120,174200,347825130,12490,12490,12490,12490,0
20241120,174100,347825130,12490,12490,12490,12490,0
20241120,174000,347825130,12490,12490,12490,12490,0
20241120,173900,347825130,12490,12490,12490,12490,0
20241120,173800,347825130,12490,12490,12490,12490,0
20241120,173700,347825130,12490,12490,12490,12490,0
20241120,173600,347825130,12490,12490,12490,12490,497
20241120,173500,347825130,12490,12490,12490,12490,0
20241120,173400,347825130,12490,12490,12490,12490,0
20241120,173300,347825130,12490,12490,12490,12490,0
20241120,173200,347825130,12490,12490,12490,12490,0
20241120,173100,347825130,12490,12490,12490,12490,0
20241120,173000,347825130,12490,12490,12490,12490,0
20241120,172900,347825130,12490,12490,12490,12490,0
20241120,172800,347825130,12490,12490,12490,12490,0
20241120,172700,347825130,12490,12490,12490,12490,0
20241120,172600,347825130,12490,12490,12490,12490,0
20241120,172500,347825130,12490,12490,12490,12490,0
20241120,172400,347825130,12490,12490,12490,12490,0
20241120,172300,347825130,12490,12490,12490,12490,0
20241120,172200,347825130,12490,12490,12490,12490,0
20241120,172100,347825130,12490,12490,12490,12490,0
20241120,172000,347825130,12490,12490,12490,12490,0
20241120,171900,347825130,12490,12490,12490,12490,0
20241120,171800,347825130,12490,12490,12490,12490,0
20241120,171700,347825130,12490,12490,12490,12490,0
20241120,171600,347825130,12490,12490,12490,12490,0
20241120,171500,347825130,12490,12490,12490,12490,0
20241120,171400,347825130,12490,12490,12490,12490,0
20241120,171300,347825130,12490,12490,12490,12490,0
20241120,171200,347825130,12490,12490,12490,12490,0
20241120,171100,347825130,12490,12490,12490,12490,0
20241120,171000,347825130,12490,12490,12490,12490,0
20241120,170900,347825130,12490,12490,12490,12490,0
20241120,170800,347825130,12490,12490,12490,12490,0
20241120,170700,347825130,12490,12490,12490,12490,0
20241120,170600,347825130,12490,12490,12490,12490,497
20241120,170500,347825130,12490,12490,12490,12490,0
20241120,170400,347825130,12490,12490,12490,12490,0
20241120,170300,347825130,12490,12490,12490,12490,0
20241120,170200,347825130,12490,12490,12490,12490,0
20241120,170100,347825130,12490,12490,12490,12490,0
20241120,170000,347825130,12490,12490,12490,12490,0
20241120,165900,347825130,12490,12490,12490,12490,0
20241120,165800,347825130,12490,12490,12490,12490,0
20241120,165700,347825130,12490,12490,12490,12490,0
20241120,165600,347825130,12490,12490,12490,12490,0
20241120,165500,347825130,12490,12490,12490,12490,0
20241120,165400,347825130,12490,12490,12490,12490,0
20241120,165300,347825130,12490,12490,12490,12490,0
20241120,165200,347825130,12490,12490,12490,12490,0
20241120,165100,347825130,12490,12490,12490,12490,0
20241120,165000,347825130,12490,12490,12490,12490,0
20241120,164900,347825130,12490,12490,12490,12490,0
20241120,164800,347825130,12490,12490,12490,12490,0
20241120,164700,347825130,12490,12490,12490,12490,0
20241120,164600,347825130,12490,12490,12490,12490,0
20241120,164500,347825130,12490,12490,12490,12490,0
20241120,164400,347825130,12490,12490,12490,12490,0
20241120,164300,347825130,12490,12490,12490,12490,0
20241120,164200,347825130,12490,12490,12490,12490,0
20241120,164100,347825130,12490,12490,12490,12490,0
20241120,164000,347825130,12490,12490,12490,12490,0
20241120,163900,347825130,12490,12490,12490,12490,0
20241120,163800,347825130,12490,12490,12490,12490,0
20241120,163700,347825130,12490,12490,12490,12490,0
20241120,163600,347825130,12490,12490,12490,12490,497
20241120,163500,347825130,12490,12490,12490,12490,0
20241120,163400,347825130,12490,12490,12490,12490,0
20241120,163300,347825130,12490,12490,12490,12490,0
20241120,163200,347825130,12490,12490,12490,12490,0
20241120,163100,347825130,12490,12490,12490,12490,0
20241120,163000,347825130,12490,12490,12490,12490,0
20241120,162900,347825130,12490,12490,12490,12490,0
20241120,162800,347825130,12490,12490,12490,12490,0
20241120,162700,347825130,12490,12490,12490,12490,0
20241120,162600,347825130,12490,12490,12490,12490,0
20241120,162500,347825130,12490,12490,12490,12490,0
20241120,162400,347825130,12490,12490,12490,12490,0
20241120,162300,347825130,12490,12490,12490,12490,0
20241120,162200,347825130,12490,12490,12490,12490,0
20241120,162100,347825130,12490,12490,12490,12490,0
20241120,162000,347825130,12490,12490,12490,12490,0
20241120,161900,347825130,12490,12490,12490,12490,0
20241120,161800,347825130,12490,12490,12490,12490,0
20241120,161700,347825130,12490,12490,12490,12490,0
20241120,161600,347825130,12490,12490,12490,12490,0
20241120,161500,347825130,12490,12490,12490,12490,0
20241120,161400,347825130,12490,12490,12490,12490,0
20241120,161300,347825130,12490,12490,12490,12490,0
20241120,161200,347825130,12490,12490,12490,12490,0
20241120,161100,347825130,12490,12490,12490,12490,0
20241120,161000,347825130,12490,12490,12490,12490,0
20241120,160900,347825130,12490,12490,12490,12490,0
20241120,160800,347825130,12490,12490,12490,12490,0
20241120,160700,347825130,12490,12490,12490,12490,0
20241120,160600,347825130,12490,12490,12490,12490,497
20241120,160500,347825130,12490,12490,12490,12490,0
20241120,160400,347825130,12490,12490,12490,12490,0
20241120,160300,347825130,12490,12490,12490,12490,0
20241120,160200,347825130,12490,12490,12490,12490,0
20241120,160100,347825130,12490,12490,12490,12490,0
20241120,160000,347825130,12490,12490,12490,12490,0
20241120,155900,347825130,12490,12490,12490,12490,0
20241120,155800,347825130,12490,12490,12490,12490,0
20241120,155700,347825130,12490,12490,12490,12490,0
20241120,155600,347825130,12490,12490,12490,12490,0
20241120,155500,347825130,12490,12490,12490,12490,0
20241120,155400,347825130,12490,12490,12490,12490,0
20241120,155300,347825130,12490,12490,12490,12490,0
20241120,155200,347825130,12490,12490,12490,12490,0
20241120,155100,347825130,12490,12490,12490,12490,0
20241120,155000,347825130,12490,12490,12490,12490,0
20241120,154900,347825130,12490,12490,12490,12490,0
20241120,154800,347825130,12490,12490,12490,12490,0
20241120,154700,347825130,12490,12490,12490,12490,0
20241120,154600,347825130,12490,12490,12490,12490,0
20241120,154500,347825130,12490,12490,12490,12490,0
20241120,154400,347825130,12490,12490,12490,12490,0
20241120,154300,347825130,12490,12490,12490,12490,0
20241120,154200,347825130,12490,12490,12490,12490,0
20241120,154100,347825130,12490,12490,12490,12490,0
20241120,154000,347825130,12490,12490,12490,12490,0
20241120,153900,347825130,12490,12490,12490,12490,0
20241120,153800,347825130,12490,12490,12490,12490,0
20241120,153700,347825130,12490,12490,12490,12490,0
20241120,153600,347825130,12490,12490,12490,12490,497
20241120,153500,347825130,12490,12490,12490,12490,0
20241120,153400,347825130,12490,12490,12490,12490,0
20241120,153300,347825130,12490,12490,12490,12490,0
20241120,153200,347825130,12490,12490,12490,12490,0
20241120,153100,347825130,12490,12490,12490,12490,0
20241120,153000,347825130,12490,12490,12490,12490,497
20241120,152900,341617600,12440,12440,12440,12440,0
20241120,152800,341617600,12440,12440,12440,12440,0
20241120,152700,341617600,12440,12440,12440,12440,0
20241120,152600,341617600,12440,12440,12440,12440,0
20241120,152500,341617600,12440,12440,12440,12440,0
20241120,152400,341617600,12440,12440,12440,12440,0
20241120,152300,341617600,12440,12440,12440,12440,0
20241120,152200,341617600,12440,12440,12440,12440,0
20241120,152100,341617600,12440,12440,12440,12440,0
20241120,152000,341617600,12440,12440,12440,12440,0
20241120,151900,341617600,12440,12500,12500,12440,354
20241120,151800,337212960,12470,12500,12500,12470,11
20241120,151700,337075730,12510,12510,12510,12500,5
20241120,151600,337013210,12440,12500,12520,12440,2123
20241120,151500,310547790,12520,12500,12520,12500,63
20241120,151400,309760270,12500,12500,12500,12500,0
20241120,151300,309760270,12500,12500,12500,12500,0
20241120,151200,309760270,12500,12500,12500,12470,5
20241120,151100,309697830,12470,12460,12500,12460,13
20241120,151000,309535540,12450,12490,12490,12440,5
20241120,150900,309473240,12500,12500,12500,12500,0
20241120,150800,309473240,12500,12500,12500,12500,0
20241120,150700,309473240,12500,12500,12500,12500,0
20241120,150600,309473240,12500,12500,12500,12500,71
20241120,150500,308585740,12500,12490,12500,12440,31
20241120,150400,308199980,12500,12500,12500,12500,0
20241120,150300,308199980,12500,12500,12500,12500,5
20241120,150200,308137480,12530,12450,12530,12450,13
20241120,150100,307975550,12450,12450,12450,12450,1
20241120,150000,307963100,12440,12440,12440,12440,1
20241120,145900,307950660,12450,12450,12450,12450,1
20241120,145800,307938210,12440,12440,12440,12440,100
20241120,145700,306694210,12440,12440,12440,12440,534
20241120,145600,300051250,12430,12410,12430,12410,529
20241120,145500,293477420,12430,12430,12430,12430,0
20241120,145400,293477420,12430,12430,12430,12400,7
20241120,145300,293390500,12390,12430,12430,12390,7
20241120,145200,293303620,12440,12440,12440,12420,1123
20241120,145100,279333520,12440,12440,12440,12440,0
20241120,145000,279333520,12440,12390,12440,12390,8
20241120,144900,279234300,12390,12380,12440,12380,996
20241120,144800,266871540,12400,12400,12440,12380,1190
20241120,144700,252106720,12400,12400,12430,12400,1222
20241120,144600,236926070,12400,12400,12400,12400,2
20241120,144500,236901270,12400,12400,12420,12400,1471
20241120,144400,218646650,12410,12400,12410,12400,816
20241120,144300,208521010,12410,12400,12410,12400,740
20241120,144200,199338520,12410,12390,12410,12390,1545
20241120,144100,180166090,12400,12380,12410,12380,797
20241120,144000,170275380,12410,12390,12410,12390,797
20241120,143900,160386260,12400,12390,12410,12390,805
20241120,143800,150397050,12390,12390,12410,12390,807
20241120,143700,140383100,12400,12400,12410,12390,822
20241120,143600,130183040,12410,12380,12410,12370,930
20241120,143500,118653290,12380,12400,12400,12380,137
20241120,143400,116957150,12410,12410,12410,12410,0
20241120,143300,116957150,12410,12400,12410,12390,1708
20241120,143200,95761250,12410,12410,12410,12410,0
20241120,143100,95761250,12410,12410,12410,12410,0
20241120,143000,95761250,12410,12400,12410,12400,33
20241120,142900,95351740,12390,12390,12390,12390,0
20241120,142800,95351740,12390,12400,12410,12390,8
20241120,142700,95252540,12410,12390,12410,12390,4
20241120,142600,95202950,12390,12390,12390,12390,0
20241120,142500,95202950,12390,12420,12440,12390,4407
20241120,142400,40507670,12420,12430,12440,12420,229
20241120,142300,37663160,12440,12440,12440,12440,24
20241120,142200,37364600,12440,12440,12440,12440,0
20241120,142100,37364600,12440,12440,12440,12440,0
20241120,142000,37364600,12440,12440,12440,12440,0
20241120,141900,37364600,12440,12440,12440,12440,0
20241120,141800,37364600,12440,12440,12440,12440,0
20241120,141700,37364600,12440,12440,12440,12440,2
20241120,141600,37339720,12430,12430,12430,12430,0
20241120,141500,37339720,12430,12430,12430,12430,0
20241120,141400,37339720,12430,12430,12430,12430,0
20241120,141300,37339720,12430,12430,12430,12430,0
20241120,141200,37339720,12430,12430,12430,12430,0
20241120,141100,37339720,12430,12430,12430,12430,1
20241120,141000,37327290,12440,12440,12440,12440,0
20241120,140900,37327290,12440,12440,12440,12440,0
20241120,140800,37327290,12440,12440,12440,12440,0
20241120,140700,37327290,12440,12440,12440,12440,0
20241120,140600,37327290,12440,12440,12440,12440,0
20241120,140500,37327290,12440,12440,12440,12440,0
20241120,140400,37327290,12440,12440,12440,12440,0
20241120,140300,37327290,12440,12440,12440,12440,0
20241120,140200,37327290,12440,12440,12440,12440,0
20241120,140100,37327290,12440,12440,12440,12440,0
20241120,140000,37327290,12440,12440,12440,12440,0
20241120,135900,37327290,12440,12440,12440,12440,0
20241120,135800,37327290,12440,12440,12440,12440,0
20241120,135700,37327290,12440,12440,12440,12440,0
20241120,135600,37327290,12440,12440,12440,12440,0
20241120,135500,37327290,12440,12440,12440,12440,0
20241120,135400,37327290,12440,12440,12440,12440,0
20241120,135300,37327290,12440,12440,12440,12440,0
20241120,135200,37327290,12440,12440,12440,12440,15
20241120,135100,37140690,12440,12440,12440,12440,1
20241120,135000,37128250,12430,12430,12430,12430,0
20241120,134900,37128250,12430,12430,12430,12430,0
20241120,134800,37128250,12430,12430,12430,12430,0
20241120,134700,37128250,12430,12430,12430,12430,2
20241120,134600,37103390,12420,12420,12420,12420,68
20241120,134500,36258830,12430,12430,12430,12430,12
20241120,134400,36109670,12440,12440,12440,12440,0
20241120,134300,36109670,12440,12440,12440,12440,0
20241120,134200,36109670,12440,12440,12440,12440,0
20241120,134100,36109670,12440,12440,12440,12440,0
20241120,134000,36109670,12440,12440,12440,12440,0
20241120,133900,36109670,12440,12440,12440,12440,0
20241120,133800,36109670,12440,12440,12440,12440,0
20241120,133700,36109670,12440,12440,12440,12440,0
20241120,133600,36109670,12440,12440,12440,12440,0
20241120,133500,36109670,12440,12440,12440,12440,0
20241120,133400,36109670,12440,12440,12440,12440,0
20241120,133300,36109670,12440,12440,12440,12440,0
20241120,133200,36109670,12440,12440,12440,12440,0
20241120,133100,36109670,12440,12440,12440,12440,0
20241120,133000,36109670,12440,12440,12440,12440,1
20241120,132900,36097230,12440,12440,12440,12440,0
20241120,132800,36097230,12440,12440,12440,12440,0
20241120,132700,36097230,12440,12440,12440,12440,0
20241120,132600,36097230,12440,12440,12440,12440,0
20241120,132500,36097230,12440,12440,12440,12440,0
20241120,132400,36097230,12440,12440,12440,12440,0
20241120,132300,36097230,12440,12440,12440,12440,0
20241120,132200,36097230,12440,12440,12440,12440,0
20241120,132100,36097230,12440,12440,12440,12440,0
20241120,132000,36097230,12440,12440,12440,12440,0
20241120,131900,36097230,12440,12440,12440,12440,0
20241120,131800,36097230,12440,12440,12440,12440,0
20241120,131700,36097230,12440,12440,12440,12440,0
20241120,131600,36097230,12440,12440,12440,12440,0
20241120,131500,36097230,12440,12440,12440,12440,0
20241120,131400,36097230,12440,12440,12440,12440,0
20241120,131300,36097230,12440,12440,12440,12440,0
20241120,131200,36097230,12440,12440,12440,12440,0
20241120,131100,36097230,12440,12440,12440,12440,0
20241120,131000,36097230,12440,12440,12440,12440,0
20241120,130900,36097230,12440,12440,12440,12440,0
20241120,130800,36097230,12440,12440,12440,12440,0
20241120,130700,36097230,12440,12440,12440,12440,1
20241120,130600,36084790,12440,12440,12440,12440,0
20241120,130500,36084790,12440,12440,12440,12440,0
20241120,130400,36084790,12440,12440,12440,12440,0
20241120,130300,36084790,12440,12440,12440,12440,2
20241120,130200,36059910,12420,12420,12420,12420,0
20241120,130100,36059910,12420,12420,12420,12420,0
20241120,130000,36059910,12420,12420,12420,12420,110
20241120,125900,34693710,12420,12420,12420,12420,1
20241120,125800,34681290,12420,12420,12420,12420,0
20241120,125700,34681290,12420,12420,12420,12420,0
20241120,125600,34681290,12420,12420,12420,12420,0
20241120,125500,34681290,12420,12420,12420,12420,0
20241120,125400,34681290,12420,12420,12420,12420,0
20241120,125300,34681290,12420,12420,12420,12420,0
20241120,125200,34681290,12420,12430,12430,12420,3
20241120,125100,34644020,12430,12430,12430,12430,0
20241120,125000,34644020,12430,12430,12430,12430,0
20241120,124900,34644020,12430,12430,12430,12430,0
20241120,124800,34644020,12430,12430,12430,12430,0
20241120,124700,34644020,12430,12430,12430,12430,0
20241120,124600,34644020,12430,12440,12440,12430,124
20241120,124500,33102660,12440,12440,12440,12440,0
20241120,124400,33102660,12440,12440,12440,12440,0
20241120,124300,33102660,12440,12440,12440,12440,0
20241120,124200,33102660,12440,12440,12440,12440,0
20241120,124100,33102660,12440,12440,12440,12440,0
20241120,124000,33102660,12440,12440,12440,12440,0
20241120,123900,33102660,12440,12440,12440,12440,0
20241120,123800,33102660,12440,12440,12440,12440,4
20241120,123700,33052900,12430,12430,12430,12430,0
20241120,123600,33052900,12430,12430,12430,12430,0
20241120,123500,33052900,12430,12430,12430,12430,40
20241120,123400,32555700,12440,12440,12440,12440,13
20241120,123300,32393980,12450,12450,12450,12450,10
20241120,123200,32269480,12440,12440,12440,12440,0
20241120,123100,32269480,12440,12450,12450,12440,131
20241120,123000,30638640,12450,12450,12450,12450,0
20241120,122900,30638640,12450,12450,12450,12450,0
20241120,122800,30638640,12450,12450,12450,12450,0
20241120,122700,30638640,12450,12450,12450,12450,0
20241120,122600,30638640,12450,12450,12450,12450,0
20241120,122500,30638640,12450,12450,12450,12450,0
20241120,122400,30638640,12450,12450,12450,12450,0
20241120,122300,30638640,12450,12450,12450,12450,0
20241120,122200,30638640,12450,12450,12450,12450,0
20241120,122100,30638640,12450,12450,12450,12450,0
20241120,122000,30638640,12450,12450,12450,12450,0
20241120,121900,30638640,12450,12450,12450,12450,0
20241120,121800,30638640,12450,12450,12450,12450,0
20241120,121700,30638640,12450,12450,12450,12450,0
20241120,121600,30638640,12450,12450,12450,12450,0
20241120,121500,30638640,12450,12450,12450,12450,0
20241120,121400,30638640,12450,12450,12450,12450,10
20241120,121300,30514140,12450,12450,12450,12450,0
20241120,121200,30514140,12450,12450,12450,12450,0
20241120,121100,30514140,12450,12450,12450,12450,0
20241120,121000,30514140,12450,12450,12450,12450,0
20241120,120900,30514140,12450,12450,12450,12450,0
20241120,120800,30514140,12450,12450,12450,12450,0
20241120,120700,30514140,12450,12450,12450,12450,0
20241120,120600,30514140,12450,12450,12450,12450,0
20241120,120500,30514140,12450,12450,12450,12450,0
20241120,120400,30514140,12450,12450,12450,12450,0
20241120,120300,30514140,12450,12450,12450,12450,0
20241120,120200,30514140,12450,12450,12450,12450,0
20241120,120100,30514140,12450,12450,12450,12450,0
20241120,120000,30514140,12450,12450,12450,12450,0
20241120,115900,30514140,12450,12450,12450,12450,0
20241120,115800,30514140,12450,12450,12450,12450,0
20241120,115700,30514140,12450,12450,12450,12450,0
20241120,115600,30514140,12450,12450,12450,12450,1
20241120,115500,30501690,12440,12440,12440,12440,0
20241120,115400,30501690,12440,12440,12440,12440,0
20241120,115300,30501690,12440,12440,12440,12440,0
20241120,115200,30501690,12440,12440,12440,12440,0
20241120,115100,30501690,12440,12440,12440,12440,0
20241120,115000,30501690,12440,12440,12440,12440,0
20241120,114900,30501690,12440,12440,12440,12440,0
20241120,114800,30501690,12440,12440,12440,12440,20
20241120,114700,30252890,12450,12450,12450,12450,0
20241120,114600,30252890,12450,12450,12450,12450,0
20241120,114500,30252890,12450,12450,12450,12450,0
20241120,114400,30252890,12450,12450,12450,12450,0
20241120,114300,30252890,12450,12450,12450,12450,0
20241120,114200,30252890,12450,12450,12450,12450,0
20241120,114100,30252890,12450,12450,12450,12450,0
20241120,114000,30252890,12450,12450,12450,12450,0
20241120,113900,30252890,12450,12450,12450,12450,0
20241120,113800,30252890,12450,12450,12450,12450,0
20241120,113700,30252890,12450,12450,12450,12450,0
20241120,113600,30252890,12450,12450,12450,12450,0
20241120,113500,30252890,12450,12450,12450,12450,0
20241120,113400,30252890,12450,12450,12450,12450,0
20241120,113300,30252890,12450,12450,12450,12450,0
20241120,113200,30252890,12450,12450,12450,12450,0
20241120,113100,30252890,12450,12450,12450,12450,0
20241120,113000,30252890,12450,12450,12450,12450,0
20241120,112900,30252890,12450,12450,12450,12450,0
20241120,112800,30252890,12450,12450,12450,12450,0
20241120,112700,30252890,12450,12450,12450,12450,0
20241120,112600,30252890,12450,12450,12450,12450,0
20241120,112500,30252890,12450,12450,12450,12450,0
20241120,112400,30252890,12450,12450,12450,12450,0
20241120,112300,30252890,12450,12450,12450,12450,0
20241120,112200,30252890,12450,12450,12450,12450,0
20241120,112100,30252890,12450,12450,12450,12450,0
20241120,112000,30252890,12450,12450,12450,12450,0
20241120,111900,30252890,12450,12450,12480,12450,7
20241120,111800,30165670,12480,12480,12480,12480,0
20241120,111700,30165670,12480,12450,12480,12450,2
20241120,111600,30140740,12470,12440,12470,12440,4
20241120,111500,30090930,12460,12440,12470,12440,7
20241120,111400,30003750,12460,12450,12460,12440,11
20241120,111300,29866790,12460,12460,12460,12460,0
20241120,111200,29866790,12460,12460,12460,12460,0
20241120,111100,29866790,12460,12460,12460,12460,0
20241120,111000,29866790,12460,12460,12460,12460,0
20241120,110900,29866790,12460,12460,12460,12460,0
20241120,110800,29866790,12460,12460,12460,12460,0
20241120,110700,29866790,12460,12430,12460,12430,163
20241120,110600,27839080,12440,12440,12440,12440,18
20241120,110500,27615160,12440,12450,12450,12440,64
20241120,110400,26818390,12450,12450,12450,12450,1
20241120,110300,26805940,12440,12440,12440,12440,1
20241120,110200,26793500,12450,12450,12450,12450,0
20241120,110100,26793500,12450,12450,12450,12450,0
20241120,110000,26793500,12450,12450,12450,12450,0
20241120,105900,26793500,12450,12450,12450,12450,0
20241120,105800,26793500,12450,12450,12450,12450,0
20241120,105700,26793500,12450,12450,12450,12450,1
20241120,105600,26781050,12460,12460,12460,12460,0
20241120,105500,26781050,12460,12460,12460,12460,0
20241120,105400,26781050,12460,12450,12460,12450,5
20241120,105300,26718780,12460,12450,12460,12450,12
20241120,105200,26569340,12460,12450,12490,12450,7
20241120,105100,26482080,12490,12520,12530,12450,232
20241120,105000,23587500,12530,12480,12530,12480,601
20241120,104900,16075170,12480,12480,12480,12480,2
20241120,104800,16050210,12500,12450,12500,12450,46
20241120,104700,15476000,12450,12470,12480,12450,53
20241120,104600,14815880,12470,12470,12470,12460,7
20241120,104500,14728620,12460,12460,12470,12450,11
20241120,104400,14591530,12470,12460,12470,12450,4
20241120,104300,14541680,12470,12470,12470,12470,0
20241120,104200,14541680,12470,12470,12470,12470,0
20241120,104100,14541680,12470,12470,12470,12470,0
20241120,104000,14541680,12470,12470,12470,12470,0
20241120,103900,14541680,12470,12450,12480,12450,6
20241120,103800,14466910,12470,12450,12480,12450,10
20241120,103700,14342290,12490,12460,12490,12460,4
20241120,103600,14292410,12480,12450,12490,12450,11
20241120,103500,14155290,12490,12470,12490,12450,10
20241120,103400,14030590,12490,12490,12490,12490,0
20241120,103300,14030590,12490,12470,12500,12470,6
20241120,103200,13955720,12490,12490,12490,12490,0
20241120,103100,13955720,12490,12460,12500,12450,173
20241120,103000,11798540,12460,12460,12460,12460,0
20241120,102900,11798540,12460,12460,12460,12460,0
20241120,102800,11798540,12460,12460,12460,12460,0
20241120,102700,11798540,12460,12450,12460,12450,67
20241120,102600,10964380,12450,12450,12450,12450,0
20241120,102500,10964380,12450,12450,12450,12450,0
20241120,102400,10964380,12450,12450,12450,12450,0
20241120,102300,10964380,12450,12450,12450,12450,0
20241120,102200,10964380,12450,12450,12450,12450,0
20241120,102100,10964380,12450,12450,12450,12450,1
20241120,102000,10951930,12440,12440,12440,12440,22
20241120,101900,10678250,12440,12460,12460,12440,95
20241120,101800,9495600,12450,12450,12450,12450,0
20241120,101700,9495600,12450,12450,12450,12450,1
20241120,101600,9483150,12450,12450,12450,12450,5
20241120,101500,9420900,12450,12450,12450,12450,10
20241120,101400,9296400,12450,12450,12450,12450,10
20241120,101300,9171900,12450,12450,12450,12450,0
20241120,101200,9171900,12450,12450,12450,12450,27
20241120,101100,8835750,12460,12460,12460,12460,0
20241120,101000,8835750,12460,12460,12460,12460,0
20241120,100900,8835750,12460,12460,12460,12460,0
20241120,100800,8835750,12460,12460,12460,12460,1
20241120,100700,8823290,12470,12470,12470,12470,0
20241120,100600,8823290,12470,12470,12470,12470,0
20241120,100500,8823290,12470,12470,12470,12470,0
20241120,100400,8823290,12470,12470,12470,12470,2
20241120,100300,8798350,12470,12470,12470,12470,0
20241120,100200,8798350,12470,12470,12470,12470,0
20241120,100100,8798350,12470,12470,12470,12470,0
20241120,100000,8798350,12470,12470,12470,12470,1
20241120,095900,8785880,12470,12460,12470,12460,3
20241120,095800,8748490,12470,12470,12470,12470,1
20241120,095700,8736020,12460,12460,12470,12460,14
20241120,095600,8561560,12470,12470,12470,12470,0
20241120,095500,8561560,12470,12470,12470,12470,0
20241120,095400,8561560,12470,12470,12470,12470,0
20241120,095300,8561560,12470,12470,12470,12470,0
20241120,095200,8561560,12470,12470,12470,12470,0
20241120,095100,8561560,12470,12470,12470,12470,2
20241120,095000,8536620,12480,12480,12480,12480,0
20241120,094900,8536620,12480,12480,12480,12480,0
20241120,094800,8536620,12480,12480,12480,12480,0
20241120,094700,8536620,12480,12480,12480,12480,0
20241120,094600,8536620,12480,12480,12480,12480,0
20241120,094500,8536620,12480,12470,12480,12460,6
20241120,094400,8461810,12480,12450,12480,12450,144
20241120,094300,6668920,12460,12450,12460,12450,3
20241120,094200,6631560,12460,12450,12460,12450,2
20241120,094100,6606650,12460,12450,12460,12440,5
20241120,094000,6544400,12460,12460,12460,12460,0
20241120,093900,6544400,12460,12460,12460,12460,0
20241120,093800,6544400,12460,12460,12460,12460,0
20241120,093700,6544400,12460,12460,12460,12460,0
20241120,093600,6544400,12460,12460,12460,12460,0
20241120,093500,6544400,12460,12460,12460,12460,0
20241120,093400,6544400,12460,12480,12480,12450,175
20241120,093300,4363890,12490,12490,12490,12490,20
20241120,093200,4114090,12490,12490,12490,12490,0
20241120,093100,4114090,12490,12490,12490,12490,0
20241120,093000,4114090,12490,12490,12490,12490,0
20241120,092900,4114090,12490,12490,12490,12490,1
20241120,092800,4101600,12510,12510,12510,12510,0
20241120,092700,4101600,12510,12510,12510,12510,0
20241120,092600,4101600,12510,12510,12510,12510,0
20241120,092500,4101600,12510,12510,12510,12510,0
20241120,092400,4101600,12510,12510,12510,12510,0
20241120,092300,4101600,12510,12510,12510,12510,0
20241120,092200,4101600,12510,12510,12510,12510,0
20241120,092100,4101600,12510,12510,12510,12510,0
20241120,092000,4101600,12510,12510,12510,12510,0
20241120,091900,4101600,12510,12510,12510,12510,0
20241120,091800,4101600,12510,12510,12510,12510,0
20241120,091700,4101600,12510,12510,12510,12510,0
20241120,091600,4101600,12510,12510,12510,12510,6
20241120,091500,4026540,12530,12530,12530,12530,0
20241120,091400,4026540,12530,12570,12580,12530,203
20241120,091300,1481620,12580,12540,12590,12540,20
20241120,091200,1230330,12540,12540,12540,12540,1
20241120,091100,1217790,12550,12550,12550,12550,0
20241120,091000,1217790,12550,12540,12550,12540,2
20241120,090900,1192700,12550,12540,12550,12540,17
20241120,090800,979440,12550,12550,12550,12550,0
20241120,090700,979440,12550,12550,12550,12550,0
20241120,090600,979440,12550,12540,12550,12540,11
20241120,090500,841440,12480,12480,12480,12480,1
20241120,090400,828960,12560,12560,12560,12560,2
20241120,090300,803840,12560,12560,12560,12560,0
20241120,090200,803840,12560,12560,12560,12560,0
20241120,090100,803840,12560,12560,12560,12560,0
20241120,090000,803840,12560,12560,12560,12560,64