KissMeData/261780/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,205100,91318035,3695,3695,3695,3695,594
20241120,205000,91318035,3695,3695,3695,3695,0
20241120,204900,91318035,3695,3695,3695,3695,0
20241120,204800,91318035,3695,3695,3695,3695,0
20241120,204700,91318035,3695,3695,3695,3695,0
20241120,204600,91318035,3695,3695,3695,3695,0
20241120,204500,91318035,3695,3695,3695,3695,0
20241120,204400,91318035,3695,3695,3695,3695,0
20241120,204300,91318035,3695,3695,3695,3695,0
20241120,204200,91318035,3695,3695,3695,3695,0
20241120,204100,91318035,3695,3695,3695,3695,0
20241120,204000,91318035,3695,3695,3695,3695,0
20241120,203900,91318035,3695,3695,3695,3695,0
20241120,203800,91318035,3695,3695,3695,3695,0
20241120,203700,91318035,3695,3695,3695,3695,0
20241120,203600,91318035,3695,3695,3695,3695,0
20241120,203500,91318035,3695,3695,3695,3695,0
20241120,203400,91318035,3695,3695,3695,3695,0
20241120,203300,91318035,3695,3695,3695,3695,0
20241120,203200,91318035,3695,3695,3695,3695,0
20241120,203100,91318035,3695,3695,3695,3695,0
20241120,203000,91318035,3695,3695,3695,3695,0
20241120,202900,91318035,3695,3695,3695,3695,0
20241120,202800,91318035,3695,3695,3695,3695,0
20241120,202700,91318035,3695,3695,3695,3695,0
20241120,202600,91318035,3695,3695,3695,3695,0
20241120,202500,91318035,3695,3695,3695,3695,0
20241120,202400,91318035,3695,3695,3695,3695,0
20241120,202300,91318035,3695,3695,3695,3695,0
20241120,202200,91318035,3695,3695,3695,3695,0
20241120,202100,91318035,3695,3695,3695,3695,594
20241120,202000,91318035,3695,3695,3695,3695,0
20241120,201900,91318035,3695,3695,3695,3695,0
20241120,201800,91318035,3695,3695,3695,3695,0
20241120,201700,91318035,3695,3695,3695,3695,0
20241120,201600,91318035,3695,3695,3695,3695,0
20241120,201500,91318035,3695,3695,3695,3695,0
20241120,201400,91318035,3695,3695,3695,3695,0
20241120,201300,91318035,3695,3695,3695,3695,0
20241120,201200,91318035,3695,3695,3695,3695,0
20241120,201100,91318035,3695,3695,3695,3695,0
20241120,201000,91318035,3695,3695,3695,3695,0
20241120,200900,91318035,3695,3695,3695,3695,0
20241120,200800,91318035,3695,3695,3695,3695,0
20241120,200700,91318035,3695,3695,3695,3695,0
20241120,200600,91318035,3695,3695,3695,3695,0
20241120,200500,91318035,3695,3695,3695,3695,0
20241120,200400,91318035,3695,3695,3695,3695,0
20241120,200300,91318035,3695,3695,3695,3695,0
20241120,200200,91318035,3695,3695,3695,3695,0
20241120,200100,91318035,3695,3695,3695,3695,0
20241120,200000,91318035,3695,3695,3695,3695,0
20241120,195900,91318035,3695,3695,3695,3695,0
20241120,195800,91318035,3695,3695,3695,3695,0
20241120,195700,91318035,3695,3695,3695,3695,0
20241120,195600,91318035,3695,3695,3695,3695,0
20241120,195500,91318035,3695,3695,3695,3695,0
20241120,195400,91318035,3695,3695,3695,3695,0
20241120,195300,91318035,3695,3695,3695,3695,0
20241120,195200,91318035,3695,3695,3695,3695,0
20241120,195100,91318035,3695,3695,3695,3695,594
20241120,195000,91318035,3695,3695,3695,3695,0
20241120,194900,91318035,3695,3695,3695,3695,0
20241120,194800,91318035,3695,3695,3695,3695,0
20241120,194700,91318035,3695,3695,3695,3695,0
20241120,194600,91318035,3695,3695,3695,3695,0
20241120,194500,91318035,3695,3695,3695,3695,0
20241120,194400,91318035,3695,3695,3695,3695,0
20241120,194300,91318035,3695,3695,3695,3695,0
20241120,194200,91318035,3695,3695,3695,3695,0
20241120,194100,91318035,3695,3695,3695,3695,0
20241120,194000,91318035,3695,3695,3695,3695,0
20241120,193900,91318035,3695,3695,3695,3695,0
20241120,193800,91318035,3695,3695,3695,3695,0
20241120,193700,91318035,3695,3695,3695,3695,0
20241120,193600,91318035,3695,3695,3695,3695,0
20241120,193500,91318035,3695,3695,3695,3695,0
20241120,193400,91318035,3695,3695,3695,3695,0
20241120,193300,91318035,3695,3695,3695,3695,0
20241120,193200,91318035,3695,3695,3695,3695,0
20241120,193100,91318035,3695,3695,3695,3695,0
20241120,193000,91318035,3695,3695,3695,3695,0
20241120,192900,91318035,3695,3695,3695,3695,0
20241120,192800,91318035,3695,3695,3695,3695,0
20241120,192700,91318035,3695,3695,3695,3695,0
20241120,192600,91318035,3695,3695,3695,3695,0
20241120,192500,91318035,3695,3695,3695,3695,0
20241120,192400,91318035,3695,3695,3695,3695,0
20241120,192300,91318035,3695,3695,3695,3695,0
20241120,192200,91318035,3695,3695,3695,3695,0
20241120,192100,91318035,3695,3695,3695,3695,594
20241120,192000,91318035,3695,3695,3695,3695,0
20241120,191900,91318035,3695,3695,3695,3695,0
20241120,191800,91318035,3695,3695,3695,3695,0
20241120,191700,91318035,3695,3695,3695,3695,0
20241120,191600,91318035,3695,3695,3695,3695,0
20241120,191500,91318035,3695,3695,3695,3695,0
20241120,191400,91318035,3695,3695,3695,3695,0
20241120,191300,91318035,3695,3695,3695,3695,0
20241120,191200,91318035,3695,3695,3695,3695,0
20241120,191100,91318035,3695,3695,3695,3695,0
20241120,191000,91318035,3695,3695,3695,3695,0
20241120,190900,91318035,3695,3695,3695,3695,0
20241120,190800,91318035,3695,3695,3695,3695,0
20241120,190700,91318035,3695,3695,3695,3695,0
20241120,190600,91318035,3695,3695,3695,3695,0
20241120,190500,91318035,3695,3695,3695,3695,0
20241120,190400,91318035,3695,3695,3695,3695,0
20241120,190300,91318035,3695,3695,3695,3695,0
20241120,190200,91318035,3695,3695,3695,3695,0
20241120,190100,91318035,3695,3695,3695,3695,0
20241120,190000,91318035,3695,3695,3695,3695,0
20241120,185900,91318035,3695,3695,3695,3695,0
20241120,185800,91318035,3695,3695,3695,3695,0
20241120,185700,91318035,3695,3695,3695,3695,0
20241120,185600,91318035,3695,3695,3695,3695,0
20241120,185500,91318035,3695,3695,3695,3695,0
20241120,185400,91318035,3695,3695,3695,3695,0
20241120,185300,91318035,3695,3695,3695,3695,0
20241120,185200,91318035,3695,3695,3695,3695,0
20241120,185100,91318035,3695,3695,3695,3695,594
20241120,185000,91318035,3695,3695,3695,3695,0
20241120,184900,91318035,3695,3695,3695,3695,0
20241120,184800,91318035,3695,3695,3695,3695,0
20241120,184700,91318035,3695,3695,3695,3695,0
20241120,184600,91318035,3695,3695,3695,3695,0
20241120,184500,91318035,3695,3695,3695,3695,0
20241120,184400,91318035,3695,3695,3695,3695,0
20241120,184300,91318035,3695,3695,3695,3695,0
20241120,184200,91318035,3695,3695,3695,3695,0
20241120,184100,91318035,3695,3695,3695,3695,0
20241120,184000,91318035,3695,3695,3695,3695,0
20241120,183900,91318035,3695,3695,3695,3695,0
20241120,183800,91318035,3695,3695,3695,3695,0
20241120,183700,91318035,3695,3695,3695,3695,0
20241120,183600,91318035,3695,3695,3695,3695,0
20241120,183500,91318035,3695,3695,3695,3695,0
20241120,183400,91318035,3695,3695,3695,3695,0
20241120,183300,91318035,3695,3695,3695,3695,0
20241120,183200,91318035,3695,3695,3695,3695,0
20241120,183100,91318035,3695,3695,3695,3695,0
20241120,183000,91318035,3695,3695,3695,3695,0
20241120,182900,91318035,3695,3695,3695,3695,0
20241120,182800,91318035,3695,3695,3695,3695,0
20241120,182700,91318035,3695,3695,3695,3695,0
20241120,182600,91318035,3695,3695,3695,3695,0
20241120,182500,91318035,3695,3695,3695,3695,0
20241120,182400,91318035,3695,3695,3695,3695,0
20241120,182300,91318035,3695,3695,3695,3695,0
20241120,182200,91318035,3695,3695,3695,3695,0
20241120,182100,91318035,3695,3695,3695,3695,594
20241120,182000,91318035,3695,3695,3695,3695,0
20241120,181900,91318035,3695,3695,3695,3695,0
20241120,181800,91318035,3695,3695,3695,3695,0
20241120,181700,91318035,3695,3695,3695,3695,0
20241120,181600,91318035,3695,3695,3695,3695,0
20241120,181500,91318035,3695,3695,3695,3695,0
20241120,181400,91318035,3695,3695,3695,3695,0
20241120,181300,91318035,3695,3695,3695,3695,0
20241120,181200,91318035,3695,3695,3695,3695,0
20241120,181100,91318035,3695,3695,3695,3695,0
20241120,181000,91318035,3695,3695,3695,3695,0
20241120,180900,91318035,3695,3695,3695,3695,0
20241120,180800,91318035,3695,3695,3695,3695,0
20241120,180700,91318035,3695,3695,3695,3695,0
20241120,180600,91318035,3695,3695,3695,3695,0
20241120,180500,91318035,3695,3695,3695,3695,0
20241120,180400,91318035,3695,3695,3695,3695,0
20241120,180300,91318035,3695,3695,3695,3695,0
20241120,180200,91318035,3695,3695,3695,3695,0
20241120,180100,91318035,3695,3695,3695,3695,0
20241120,180000,91318035,3695,3695,3695,3695,0
20241120,175900,91318035,3695,3695,3695,3695,0
20241120,175800,91318035,3695,3695,3695,3695,0
20241120,175700,91318035,3695,3695,3695,3695,0
20241120,175600,91318035,3695,3695,3695,3695,0
20241120,175500,91318035,3695,3695,3695,3695,0
20241120,175400,91318035,3695,3695,3695,3695,0
20241120,175300,91318035,3695,3695,3695,3695,0
20241120,175200,91318035,3695,3695,3695,3695,0
20241120,175100,91318035,3695,3695,3695,3695,594
20241120,175000,91318035,3695,3695,3695,3695,0
20241120,174900,91318035,3695,3695,3695,3695,0
20241120,174800,91318035,3695,3695,3695,3695,0
20241120,174700,91318035,3695,3695,3695,3695,0
20241120,174600,91318035,3695,3695,3695,3695,0
20241120,174500,91318035,3695,3695,3695,3695,0
20241120,174400,91318035,3695,3695,3695,3695,0
20241120,174300,91318035,3695,3695,3695,3695,0
20241120,174200,91318035,3695,3695,3695,3695,0
20241120,174100,91318035,3695,3695,3695,3695,0
20241120,174000,91318035,3695,3695,3695,3695,0
20241120,173900,91318035,3695,3695,3695,3695,0
20241120,173800,91318035,3695,3695,3695,3695,0
20241120,173700,91318035,3695,3695,3695,3695,0
20241120,173600,91318035,3695,3695,3695,3695,0
20241120,173500,91318035,3695,3695,3695,3695,0
20241120,173400,91318035,3695,3695,3695,3695,0
20241120,173300,91318035,3695,3695,3695,3695,0
20241120,173200,91318035,3695,3695,3695,3695,0
20241120,173100,91318035,3695,3695,3695,3695,0
20241120,173000,91318035,3695,3695,3695,3695,0
20241120,172900,91318035,3695,3695,3695,3695,0
20241120,172800,91318035,3695,3695,3695,3695,0
20241120,172700,91318035,3695,3695,3695,3695,0
20241120,172600,91318035,3695,3695,3695,3695,0
20241120,172500,91318035,3695,3695,3695,3695,0
20241120,172400,91318035,3695,3695,3695,3695,0
20241120,172300,91318035,3695,3695,3695,3695,0
20241120,172200,91318035,3695,3695,3695,3695,0
20241120,172100,91318035,3695,3695,3695,3695,594
20241120,172000,91318035,3695,3695,3695,3695,0
20241120,171900,91318035,3695,3695,3695,3695,0
20241120,171800,91318035,3695,3695,3695,3695,0
20241120,171700,91318035,3695,3695,3695,3695,0
20241120,171600,91318035,3695,3695,3695,3695,0
20241120,171500,91318035,3695,3695,3695,3695,0
20241120,171400,91318035,3695,3695,3695,3695,0
20241120,171300,91318035,3695,3695,3695,3695,0
20241120,171200,91318035,3695,3695,3695,3695,0
20241120,171100,91318035,3695,3695,3695,3695,0
20241120,171000,91318035,3695,3695,3695,3695,0
20241120,170900,91318035,3695,3695,3695,3695,0
20241120,170800,91318035,3695,3695,3695,3695,0
20241120,170700,91318035,3695,3695,3695,3695,0
20241120,170600,91318035,3695,3695,3695,3695,0
20241120,170500,91318035,3695,3695,3695,3695,0
20241120,170400,91318035,3695,3695,3695,3695,0
20241120,170300,91318035,3695,3695,3695,3695,0
20241120,170200,91318035,3695,3695,3695,3695,0
20241120,170100,91318035,3695,3695,3695,3695,0
20241120,170000,91318035,3695,3695,3695,3695,0
20241120,165900,91318035,3695,3695,3695,3695,0
20241120,165800,91318035,3695,3695,3695,3695,0
20241120,165700,91318035,3695,3695,3695,3695,0
20241120,165600,91318035,3695,3695,3695,3695,0
20241120,165500,91318035,3695,3695,3695,3695,0
20241120,165400,91318035,3695,3695,3695,3695,0
20241120,165300,91318035,3695,3695,3695,3695,0
20241120,165200,91318035,3695,3695,3695,3695,0
20241120,165100,91318035,3695,3695,3695,3695,594
20241120,165000,91318035,3695,3695,3695,3695,0
20241120,164900,91318035,3695,3695,3695,3695,0
20241120,164800,91318035,3695,3695,3695,3695,0
20241120,164700,91318035,3695,3695,3695,3695,0
20241120,164600,91318035,3695,3695,3695,3695,0
20241120,164500,91318035,3695,3695,3695,3695,0
20241120,164400,91318035,3695,3695,3695,3695,0
20241120,164300,91318035,3695,3695,3695,3695,0
20241120,164200,91318035,3695,3695,3695,3695,0
20241120,164100,91318035,3695,3695,3695,3695,0
20241120,164000,91318035,3695,3695,3695,3695,0
20241120,163900,91318035,3695,3695,3695,3695,0
20241120,163800,91318035,3695,3695,3695,3695,0
20241120,163700,91318035,3695,3695,3695,3695,0
20241120,163600,91318035,3695,3695,3695,3695,0
20241120,163500,91318035,3695,3695,3695,3695,0
20241120,163400,91318035,3695,3695,3695,3695,0
20241120,163300,91318035,3695,3695,3695,3695,0
20241120,163200,91318035,3695,3695,3695,3695,0
20241120,163100,91318035,3695,3695,3695,3695,0
20241120,163000,91318035,3695,3695,3695,3695,0
20241120,162900,91318035,3695,3695,3695,3695,0
20241120,162800,91318035,3695,3695,3695,3695,0
20241120,162700,91318035,3695,3695,3695,3695,0
20241120,162600,91318035,3695,3695,3695,3695,0
20241120,162500,91318035,3695,3695,3695,3695,0
20241120,162400,91318035,3695,3695,3695,3695,0
20241120,162300,91318035,3695,3695,3695,3695,0
20241120,162200,91318035,3695,3695,3695,3695,0
20241120,162100,91318035,3695,3695,3695,3695,594
20241120,162000,91318035,3695,3695,3695,3695,0
20241120,161900,91318035,3695,3695,3695,3695,0
20241120,161800,91318035,3695,3695,3695,3695,0
20241120,161700,91318035,3695,3695,3695,3695,0
20241120,161600,91318035,3695,3695,3695,3695,0
20241120,161500,91318035,3695,3695,3695,3695,0
20241120,161400,91318035,3695,3695,3695,3695,0
20241120,161300,91318035,3695,3695,3695,3695,0
20241120,161200,91318035,3695,3695,3695,3695,0
20241120,161100,91318035,3695,3695,3695,3695,0
20241120,161000,91318035,3695,3695,3695,3695,0
20241120,160900,91318035,3695,3695,3695,3695,0
20241120,160800,91318035,3695,3695,3695,3695,0
20241120,160700,91318035,3695,3695,3695,3695,0
20241120,160600,91318035,3695,3695,3695,3695,0
20241120,160500,91318035,3695,3695,3695,3695,0
20241120,160400,91318035,3695,3695,3695,3695,0
20241120,160300,91318035,3695,3695,3695,3695,0
20241120,160200,91318035,3695,3695,3695,3695,0
20241120,160100,91318035,3695,3695,3695,3695,0
20241120,160000,91318035,3695,3695,3695,3695,0
20241120,155900,91318035,3695,3695,3695,3695,0
20241120,155800,91318035,3695,3695,3695,3695,0
20241120,155700,91318035,3695,3695,3695,3695,0
20241120,155600,91318035,3695,3695,3695,3695,0
20241120,155500,91318035,3695,3695,3695,3695,0
20241120,155400,91318035,3695,3695,3695,3695,0
20241120,155300,91318035,3695,3695,3695,3695,0
20241120,155200,91318035,3695,3695,3695,3695,0
20241120,155100,91318035,3695,3695,3695,3695,594
20241120,155000,91318035,3695,3695,3695,3695,0
20241120,154900,91318035,3695,3695,3695,3695,0
20241120,154800,91318035,3695,3695,3695,3695,0
20241120,154700,91318035,3695,3695,3695,3695,0
20241120,154600,91318035,3695,3695,3695,3695,0
20241120,154500,91318035,3695,3695,3695,3695,0
20241120,154400,91318035,3695,3695,3695,3695,0
20241120,154300,91318035,3695,3695,3695,3695,0
20241120,154200,91318035,3695,3695,3695,3695,0
20241120,154100,91318035,3695,3695,3695,3695,0
20241120,154000,91318035,3695,3695,3695,3695,0
20241120,153900,91318035,3695,3695,3695,3695,0
20241120,153800,91318035,3695,3695,3695,3695,0
20241120,153700,91318035,3695,3695,3695,3695,0
20241120,153600,91318035,3695,3695,3695,3695,0
20241120,153500,91318035,3695,3695,3695,3695,0
20241120,153400,91318035,3695,3695,3695,3695,0
20241120,153300,91318035,3695,3695,3695,3695,0
20241120,153200,91318035,3695,3695,3695,3695,0
20241120,153100,91318035,3695,3695,3695,3695,0
20241120,153000,91318035,3695,3695,3695,3695,594
20241120,152900,89123205,3670,3670,3670,3670,0
20241120,152800,89123205,3670,3670,3670,3670,0
20241120,152700,89123205,3670,3670,3670,3670,0
20241120,152600,89123205,3670,3670,3670,3670,0
20241120,152500,89123205,3670,3670,3670,3670,0
20241120,152400,89123205,3670,3670,3670,3670,0
20241120,152300,89123205,3670,3670,3670,3670,0
20241120,152200,89123205,3670,3670,3670,3670,0
20241120,152100,89123205,3670,3670,3670,3670,0
20241120,152000,89123205,3670,3670,3670,3670,0
20241120,151900,89123205,3670,3665,3670,3665,21
20241120,151800,89046175,3665,3665,3665,3665,0
20241120,151700,89046175,3665,3665,3665,3665,0
20241120,151600,89046175,3665,3665,3665,3665,4
20241120,151500,89031515,3675,3675,3675,3675,0
20241120,151400,89031515,3675,3675,3675,3675,0
20241120,151300,89031515,3675,3675,3675,3675,20
20241120,151200,88958015,3675,3675,3675,3675,85
20241120,151100,88645640,3675,3675,3675,3675,30
20241120,151000,88535390,3665,3665,3665,3665,80
20241120,150900,88242190,3665,3665,3665,3665,66
20241120,150800,88000300,3675,3675,3675,3675,0
20241120,150700,88000300,3675,3675,3675,3675,50
20241120,150600,87816550,3680,3680,3680,3680,0
20241120,150500,87816550,3680,3680,3680,3680,0
20241120,150400,87816550,3680,3680,3680,3680,0
20241120,150300,87816550,3680,3680,3680,3680,1
20241120,150200,87812870,3680,3680,3680,3680,0
20241120,150100,87812870,3680,3680,3680,3680,59
20241120,150000,87595750,3685,3685,3685,3685,0
20241120,145900,87595750,3685,3685,3685,3685,0
20241120,145800,87595750,3685,3685,3685,3685,0
20241120,145700,87595750,3685,3685,3685,3685,0
20241120,145600,87595750,3685,3660,3685,3660,46
20241120,145500,87427115,3660,3685,3685,3650,4005
20241120,145400,72741375,3690,3690,3690,3690,0
20241120,145300,72741375,3690,3690,3690,3690,0
20241120,145200,72741375,3690,3690,3690,3690,0
20241120,145100,72741375,3690,3690,3690,3690,1
20241120,145000,72737685,3690,3690,3690,3690,0
20241120,144900,72737685,3690,3690,3690,3690,0
20241120,144800,72737685,3690,3690,3690,3690,0
20241120,144700,72737685,3690,3690,3690,3690,1
20241120,144600,72733995,3685,3685,3685,3685,0
20241120,144500,72733995,3685,3685,3685,3685,0
20241120,144400,72733995,3685,3685,3685,3685,14
20241120,144300,72682405,3690,3690,3690,3690,0
20241120,144200,72682405,3690,3690,3690,3690,100
20241120,144100,72313405,3690,3690,3690,3690,0
20241120,144000,72313405,3690,3690,3690,3690,0
20241120,143900,72313405,3690,3690,3690,3690,0
20241120,143800,72313405,3690,3690,3690,3690,0
20241120,143700,72313405,3690,3690,3690,3690,0
20241120,143600,72313405,3690,3690,3690,3690,30
20241120,143500,72202705,3690,3690,3690,3690,0
20241120,143400,72202705,3690,3690,3690,3690,0
20241120,143300,72202705,3690,3690,3690,3690,8
20241120,143200,72173185,3685,3690,3690,3685,545
20241120,143100,70164565,3690,3690,3690,3690,0
20241120,143000,70164565,3690,3690,3690,3690,0
20241120,142900,70164565,3690,3695,3695,3690,501
20241120,142800,68315870,3695,3695,3695,3695,0
20241120,142700,68315870,3695,3695,3695,3695,0
20241120,142600,68315870,3695,3695,3695,3695,0
20241120,142500,68315870,3695,3695,3695,3695,0
20241120,142400,68315870,3695,3695,3695,3695,0
20241120,142300,68315870,3695,3695,3695,3695,0
20241120,142200,68315870,3695,3695,3695,3695,0
20241120,142100,68315870,3695,3695,3695,3695,1
20241120,142000,68312175,3690,3690,3690,3690,0
20241120,141900,68312175,3690,3690,3690,3690,688
20241120,141800,65773455,3695,3695,3695,3695,0
20241120,141700,65773455,3695,3695,3695,3695,1
20241120,141600,65769760,3675,3680,3680,3675,77
20241120,141500,65486765,3680,3680,3680,3680,123
20241120,141400,65034125,3685,3685,3685,3685,0
20241120,141300,65034125,3685,3685,3685,3685,0
20241120,141200,65034125,3685,3685,3685,3685,0
20241120,141100,65034125,3685,3685,3685,3685,0
20241120,141000,65034125,3685,3685,3685,3685,100
20241120,140900,64665625,3700,3700,3700,3700,0
20241120,140800,64665625,3700,3700,3700,3700,0
20241120,140700,64665625,3700,3700,3700,3700,0
20241120,140600,64665625,3700,3700,3700,3700,0
20241120,140500,64665625,3700,3700,3700,3700,0
20241120,140400,64665625,3700,3700,3700,3700,0
20241120,140300,64665625,3700,3700,3700,3700,0
20241120,140200,64665625,3700,3700,3700,3700,2
20241120,140100,64658225,3695,3695,3695,3695,0
20241120,140000,64658225,3695,3695,3695,3695,0
20241120,135900,64658225,3695,3695,3695,3695,0
20241120,135800,64658225,3695,3695,3695,3695,0
20241120,135700,64658225,3695,3695,3695,3695,102
20241120,135600,64281335,3700,3700,3700,3700,0
20241120,135500,64281335,3700,3700,3700,3700,0
20241120,135400,64281335,3700,3700,3700,3700,0
20241120,135300,64281335,3700,3700,3700,3700,0
20241120,135200,64281335,3700,3700,3700,3700,0
20241120,135100,64281335,3700,3700,3700,3700,0
20241120,135000,64281335,3700,3700,3700,3700,0
20241120,134900,64281335,3700,3700,3700,3700,0
20241120,134800,64281335,3700,3700,3700,3700,0
20241120,134700,64281335,3700,3700,3700,3700,0
20241120,134600,64281335,3700,3700,3700,3700,0
20241120,134500,64281335,3700,3700,3700,3700,0
20241120,134400,64281335,3700,3700,3700,3700,0
20241120,134300,64281335,3700,3700,3700,3700,0
20241120,134200,64281335,3700,3700,3700,3700,0
20241120,134100,64281335,3700,3700,3700,3700,0
20241120,134000,64281335,3700,3700,3700,3700,0
20241120,133900,64281335,3700,3700,3700,3700,0
20241120,133800,64281335,3700,3700,3700,3700,0
20241120,133700,64281335,3700,3700,3700,3700,2
20241120,133600,64273935,3685,3685,3685,3685,0
20241120,133500,64273935,3685,3685,3685,3685,0
20241120,133400,64273935,3685,3685,3685,3685,0
20241120,133300,64273935,3685,3685,3685,3685,0
20241120,133200,64273935,3685,3680,3685,3680,1115
20241120,133100,60165235,3680,3685,3685,3680,334
20241120,133000,58936090,3685,3685,3685,3685,0
20241120,132900,58936090,3685,3685,3685,3685,0
20241120,132800,58936090,3685,3685,3685,3685,0
20241120,132700,58936090,3685,3685,3685,3685,5
20241120,132600,58917665,3700,3700,3700,3700,0
20241120,132500,58917665,3700,3700,3700,3700,0
20241120,132400,58917665,3700,3700,3700,3700,0
20241120,132300,58917665,3700,3700,3700,3700,0
20241120,132200,58917665,3700,3700,3700,3700,0
20241120,132100,58917665,3700,3700,3700,3700,2
20241120,132000,58910265,3700,3700,3700,3700,2
20241120,131900,58902865,3700,3700,3700,3700,0
20241120,131800,58902865,3700,3700,3700,3700,0
20241120,131700,58902865,3700,3700,3700,3700,0
20241120,131600,58902865,3700,3700,3700,3700,2
20241120,131500,58895465,3680,3680,3680,3680,0
20241120,131400,58895465,3680,3680,3680,3680,0
20241120,131300,58895465,3680,3680,3680,3680,0
20241120,131200,58895465,3680,3680,3680,3680,0
20241120,131100,58895465,3680,3680,3680,3680,0
20241120,131000,58895465,3680,3680,3680,3680,0
20241120,130900,58895465,3680,3680,3680,3680,0
20241120,130800,58895465,3680,3680,3680,3680,0
20241120,130700,58895465,3680,3680,3680,3680,0
20241120,130600,58895465,3680,3680,3680,3680,0
20241120,130500,58895465,3680,3690,3690,3680,100
20241120,130400,58526995,3685,3685,3685,3685,0
20241120,130300,58526995,3685,3685,3685,3685,66
20241120,130200,58283785,3690,3690,3690,3690,50
20241120,130100,58099285,3690,3690,3690,3690,0
20241120,130000,58099285,3690,3690,3690,3690,0
20241120,125900,58099285,3690,3690,3690,3690,0
20241120,125800,58099285,3690,3690,3690,3690,308
20241120,125700,56962765,3700,3700,3700,3700,0
20241120,125600,56962765,3700,3700,3700,3700,0
20241120,125500,56962765,3700,3700,3700,3700,0
20241120,125400,56962765,3700,3700,3700,3700,0
20241120,125300,56962765,3700,3700,3700,3700,0
20241120,125200,56962765,3700,3700,3700,3700,0
20241120,125100,56962765,3700,3700,3700,3700,0
20241120,125000,56962765,3700,3700,3700,3700,0
20241120,124900,56962765,3700,3700,3700,3700,0
20241120,124800,56962765,3700,3700,3700,3700,0
20241120,124700,56962765,3700,3700,3700,3700,0
20241120,124600,56962765,3700,3700,3700,3700,0
20241120,124500,56962765,3700,3700,3700,3700,0
20241120,124400,56962765,3700,3700,3700,3700,0
20241120,124300,56962765,3700,3695,3700,3695,29
20241120,124200,56855565,3695,3695,3695,3695,17
20241120,124100,56792750,3695,3695,3695,3695,5
20241120,124000,56774275,3700,3700,3700,3700,0
20241120,123900,56774275,3700,3700,3700,3700,0
20241120,123800,56774275,3700,3700,3700,3700,0
20241120,123700,56774275,3700,3700,3700,3700,0
20241120,123600,56774275,3700,3700,3700,3700,7
20241120,123500,56748375,3700,3700,3700,3700,0
20241120,123400,56748375,3700,3700,3700,3700,0
20241120,123300,56748375,3700,3700,3700,3700,0
20241120,123200,56748375,3700,3700,3700,3700,0
20241120,123100,56748375,3700,3700,3700,3700,0
20241120,123000,56748375,3700,3700,3700,3700,0
20241120,122900,56748375,3700,3700,3700,3700,0
20241120,122800,56748375,3700,3700,3700,3700,0
20241120,122700,56748375,3700,3700,3700,3700,0
20241120,122600,56748375,3700,3700,3700,3700,0
20241120,122500,56748375,3700,3700,3700,3700,5
20241120,122400,56729875,3700,3700,3700,3700,0
20241120,122300,56729875,3700,3700,3700,3700,0
20241120,122200,56729875,3700,3700,3700,3700,0
20241120,122100,56729875,3700,3700,3700,3700,0
20241120,122000,56729875,3700,3700,3700,3700,0
20241120,121900,56729875,3700,3700,3700,3700,0
20241120,121800,56729875,3700,3700,3700,3700,0
20241120,121700,56729875,3700,3700,3700,3700,0
20241120,121600,56729875,3700,3700,3700,3700,0
20241120,121500,56729875,3700,3700,3700,3700,6
20241120,121400,56707675,3700,3700,3700,3700,0
20241120,121300,56707675,3700,3700,3700,3700,0
20241120,121200,56707675,3700,3700,3700,3700,0
20241120,121100,56707675,3700,3700,3700,3700,50
20241120,121000,56522675,3700,3700,3700,3700,0
20241120,120900,56522675,3700,3700,3700,3700,1
20241120,120800,56518975,3700,3700,3700,3700,0
20241120,120700,56518975,3700,3700,3700,3700,84
20241120,120600,56208175,3700,3695,3700,3695,70
20241120,120500,55949500,3695,3695,3695,3695,0
20241120,120400,55949500,3695,3695,3695,3695,0
20241120,120300,55949500,3695,3695,3695,3695,0
20241120,120200,55949500,3695,3695,3695,3695,0
20241120,120100,55949500,3695,3695,3695,3695,0
20241120,120000,55949500,3695,3695,3695,3695,27
20241120,115900,55849735,3695,3695,3695,3695,0
20241120,115800,55849735,3695,3685,3695,3685,3
20241120,115700,55838660,3695,3695,3695,3695,0
20241120,115600,55838660,3695,3695,3695,3695,0
20241120,115500,55838660,3695,3695,3695,3695,0
20241120,115400,55838660,3695,3695,3695,3695,2
20241120,115300,55831270,3695,3695,3695,3695,0
20241120,115200,55831270,3695,3695,3695,3695,5
20241120,115100,55812795,3685,3685,3685,3685,0
20241120,115000,55812795,3685,3685,3685,3685,0
20241120,114900,55812795,3685,3685,3685,3685,13
20241120,114800,55764890,3685,3685,3685,3685,25
20241120,114700,55672765,3685,3685,3685,3685,145
20241120,114600,55138440,3690,3690,3690,3690,163
20241120,114500,54536970,3690,3690,3690,3690,0
20241120,114400,54536970,3690,3690,3690,3690,60
20241120,114300,54315570,3690,3690,3690,3690,0
20241120,114200,54315570,3690,3690,3690,3690,10
20241120,114100,54278670,3695,3695,3695,3695,0
20241120,114000,54278670,3695,3695,3695,3695,0
20241120,113900,54278670,3695,3695,3695,3695,0
20241120,113800,54278670,3695,3695,3695,3695,0
20241120,113700,54278670,3695,3695,3695,3695,0
20241120,113600,54278670,3695,3695,3695,3695,0
20241120,113500,54278670,3695,3695,3695,3695,0
20241120,113400,54278670,3695,3695,3695,3695,0
20241120,113300,54278670,3695,3695,3695,3695,0
20241120,113200,54278670,3695,3695,3695,3695,0
20241120,113100,54278670,3695,3695,3695,3695,1
20241120,113000,54274975,3695,3695,3695,3695,0
20241120,112900,54274975,3695,3695,3695,3695,2
20241120,112800,54267585,3680,3680,3680,3680,0
20241120,112700,54267585,3680,3680,3680,3680,0
20241120,112600,54267585,3680,3680,3680,3680,0
20241120,112500,54267585,3680,3680,3680,3680,0
20241120,112400,54267585,3680,3680,3680,3680,0
20241120,112300,54267585,3680,3680,3680,3680,0
20241120,112200,54267585,3680,3680,3680,3680,1
20241120,112100,54263905,3695,3695,3695,3695,0
20241120,112000,54263905,3695,3695,3695,3695,100
20241120,111900,53894405,3695,3695,3695,3695,2
20241120,111800,53887015,3680,3680,3680,3680,0
20241120,111700,53887015,3680,3680,3680,3680,15
20241120,111600,53831815,3695,3695,3695,3695,0
20241120,111500,53831815,3695,3695,3695,3695,1
20241120,111400,53828120,3695,3685,3695,3660,1102
20241120,111300,49786965,3685,3685,3685,3685,0
20241120,111200,49786965,3685,3685,3685,3685,0
20241120,111100,49786965,3685,3685,3685,3685,0
20241120,111000,49786965,3685,3685,3685,3685,0
20241120,110900,49786965,3685,3690,3690,3665,1229
20241120,110800,45266155,3730,3730,3730,3730,0
20241120,110700,45266155,3730,3730,3730,3730,0
20241120,110600,45266155,3730,3730,3730,3730,0
20241120,110500,45266155,3730,3730,3730,3730,0
20241120,110400,45266155,3730,3730,3730,3730,0
20241120,110300,45266155,3730,3730,3730,3730,0
20241120,110200,45266155,3730,3730,3730,3730,0
20241120,110100,45266155,3730,3730,3730,3730,0
20241120,110000,45266155,3730,3730,3730,3730,0
20241120,105900,45266155,3730,3695,3730,3685,902
20241120,105800,41938140,3700,3700,3700,3700,0
20241120,105700,41938140,3700,3700,3700,3700,0
20241120,105600,41938140,3700,3700,3700,3700,0
20241120,105500,41938140,3700,3700,3700,3700,0
20241120,105400,41938140,3700,3700,3700,3700,35
20241120,105300,41808640,3735,3735,3735,3735,0
20241120,105200,41808640,3735,3735,3735,3735,0
20241120,105100,41808640,3735,3735,3735,3735,0
20241120,105000,41808640,3735,3735,3735,3735,0
20241120,104900,41808640,3735,3735,3735,3735,2
20241120,104800,41801170,3700,3715,3715,3700,168
20241120,104700,41179390,3740,3740,3740,3740,0
20241120,104600,41179390,3740,3740,3740,3740,0
20241120,104500,41179390,3740,3740,3740,3740,0
20241120,104400,41179390,3740,3740,3740,3740,0
20241120,104300,41179390,3740,3740,3740,3740,1
20241120,104200,41175650,3715,3715,3715,3715,1
20241120,104100,41171935,3740,3740,3740,3740,0
20241120,104000,41171935,3740,3740,3740,3740,0
20241120,103900,41171935,3740,3740,3740,3740,0
20241120,103800,41171935,3740,3740,3740,3740,0
20241120,103700,41171935,3740,3740,3740,3740,0
20241120,103600,41171935,3740,3740,3740,3740,0
20241120,103500,41171935,3740,3740,3740,3740,0
20241120,103400,41171935,3740,3740,3740,3740,0
20241120,103300,41171935,3740,3740,3740,3740,0
20241120,103200,41171935,3740,3740,3740,3740,0
20241120,103100,41171935,3740,3740,3740,3740,0
20241120,103000,41171935,3740,3740,3740,3740,0
20241120,102900,41171935,3740,3740,3740,3740,0
20241120,102800,41171935,3740,3740,3740,3740,0
20241120,102700,41171935,3740,3740,3740,3740,0
20241120,102600,41171935,3740,3740,3740,3740,1
20241120,102500,41168195,3740,3740,3740,3740,0
20241120,102400,41168195,3740,3740,3740,3740,0
20241120,102300,41168195,3740,3740,3740,3740,0
20241120,102200,41168195,3740,3740,3740,3740,10
20241120,102100,41130795,3740,3740,3740,3740,0
20241120,102000,41130795,3740,3740,3740,3740,0
20241120,101900,41130795,3740,3740,3740,3740,3
20241120,101800,41119575,3730,3730,3730,3730,0
20241120,101700,41119575,3730,3730,3730,3730,0
20241120,101600,41119575,3730,3730,3730,3730,500
20241120,101500,39254575,3740,3740,3740,3740,300
20241120,101400,38132575,3740,3740,3740,3740,0
20241120,101300,38132575,3740,3740,3740,3740,0
20241120,101200,38132575,3740,3740,3740,3740,0
20241120,101100,38132575,3740,3740,3740,3740,0
20241120,101000,38132575,3740,3740,3740,3740,0
20241120,100900,38132575,3740,3740,3740,3740,0
20241120,100800,38132575,3740,3740,3740,3740,0
20241120,100700,38132575,3740,3740,3740,3740,101
20241120,100600,37754835,3740,3735,3740,3735,300
20241120,100500,36634195,3735,3735,3735,3735,0
20241120,100400,36634195,3735,3735,3735,3735,0
20241120,100300,36634195,3735,3735,3735,3735,0
20241120,100200,36634195,3735,3735,3735,3735,1
20241120,100100,36630460,3735,3735,3735,3735,0
20241120,100000,36630460,3735,3735,3735,3735,0
20241120,095900,36630460,3735,3720,3735,3720,102
20241120,095800,36250135,3720,3715,3720,3715,500
20241120,095700,34390155,3695,3695,3695,3695,0
20241120,095600,34390155,3695,3695,3695,3695,0
20241120,095500,34390155,3695,3695,3695,3695,0
20241120,095400,34390155,3695,3695,3695,3695,0
20241120,095300,34390155,3695,3695,3695,3695,0
20241120,095200,34390155,3695,3695,3695,3695,0
20241120,095100,34390155,3695,3695,3695,3695,0
20241120,095000,34390155,3695,3695,3695,3695,0
20241120,094900,34390155,3695,3695,3695,3695,0
20241120,094800,34390155,3695,3695,3695,3695,0
20241120,094700,34390155,3695,3695,3695,3695,0
20241120,094600,34390155,3695,3700,3700,3695,2
20241120,094500,34382760,3695,3730,3730,3695,22
20241120,094400,34301260,3735,3735,3735,3735,0
20241120,094300,34301260,3735,3735,3735,3735,2
20241120,094200,34293790,3735,3735,3735,3735,7
20241120,094100,34267645,3695,3695,3695,3695,10
20241120,094000,34230695,3740,3690,3740,3690,405
20241120,093900,32717325,3720,3720,3720,3720,1
20241120,093800,32713605,3720,3720,3720,3720,28
20241120,093700,32609445,3720,3720,3720,3720,4
20241120,093600,32594565,3720,3720,3720,3720,1
20241120,093500,32590845,3685,3690,3690,3685,202
20241120,093400,31846470,3710,3710,3710,3710,267
20241120,093300,30855900,3710,3710,3710,3710,2
20241120,093200,30848480,3685,3710,3710,3685,2000
20241120,093100,23455780,3745,3745,3745,3745,0
20241120,093000,23455780,3745,3745,3745,3745,0
20241120,092900,23455780,3745,3710,3745,3710,73
20241120,092800,23184115,3725,3725,3725,3725,0
20241120,092700,23184115,3725,3725,3725,3725,0
20241120,092600,23184115,3725,3725,3725,3725,0
20241120,092500,23184115,3725,3725,3725,3725,0
20241120,092400,23184115,3725,3725,3725,3725,10
20241120,092300,23146865,3725,3725,3725,3725,0
20241120,092200,23146865,3725,3725,3725,3725,2
20241120,092100,23139415,3700,3710,3710,3700,520
20241120,092000,21213760,3725,3725,3725,3725,0
20241120,091900,21213760,3725,3725,3725,3725,0
20241120,091800,21213760,3725,3725,3725,3725,2
20241120,091700,21206310,3700,3700,3700,3700,75
20241120,091600,20928810,3700,3715,3715,3700,300
20241120,091500,19816970,3745,3745,3745,3745,0
20241120,091400,19816970,3745,3745,3745,3745,0
20241120,091300,19816970,3745,3740,3745,3740,352
20241120,091200,18500480,3740,3740,3740,3740,0
20241120,091100,18500480,3740,3740,3740,3740,0
20241120,091000,18500480,3740,3710,3740,3705,43
20241120,090900,18340865,3710,3705,3710,3705,810
20241120,090800,15337130,3705,3710,3710,3705,54
20241120,090700,15137040,3690,3695,3710,3690,695
20241120,090600,12572335,3695,3695,3695,3695,5
20241120,090500,12553860,3690,3690,3695,3690,389
20241120,090400,11116570,3690,3690,3690,3690,326
20241120,090300,9913630,3690,3695,3695,3690,111
20241120,090200,9503540,3695,3695,3695,3695,0
20241120,090100,9503540,3695,3695,3695,3695,0
20241120,090000,9503540,3695,3695,3695,3695,2572