KissMeData/262260/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,205100,97243090,5800,5800,5800,5800,986
20241120,205000,97243090,5800,5800,5800,5800,0
20241120,204900,97243090,5800,5800,5800,5800,0
20241120,204800,97243090,5800,5800,5800,5800,0
20241120,204700,97243090,5800,5800,5800,5800,0
20241120,204600,97243090,5800,5800,5800,5800,0
20241120,204500,97243090,5800,5800,5800,5800,0
20241120,204400,97243090,5800,5800,5800,5800,0
20241120,204300,97243090,5800,5800,5800,5800,0
20241120,204200,97243090,5800,5800,5800,5800,0
20241120,204100,97243090,5800,5800,5800,5800,0
20241120,204000,97243090,5800,5800,5800,5800,0
20241120,203900,97243090,5800,5800,5800,5800,0
20241120,203800,97243090,5800,5800,5800,5800,0
20241120,203700,97243090,5800,5800,5800,5800,0
20241120,203600,97243090,5800,5800,5800,5800,0
20241120,203500,97243090,5800,5800,5800,5800,0
20241120,203400,97243090,5800,5800,5800,5800,0
20241120,203300,97243090,5800,5800,5800,5800,0
20241120,203200,97243090,5800,5800,5800,5800,0
20241120,203100,97243090,5800,5800,5800,5800,0
20241120,203000,97243090,5800,5800,5800,5800,0
20241120,202900,97243090,5800,5800,5800,5800,0
20241120,202800,97243090,5800,5800,5800,5800,0
20241120,202700,97243090,5800,5800,5800,5800,0
20241120,202600,97243090,5800,5800,5800,5800,0
20241120,202500,97243090,5800,5800,5800,5800,0
20241120,202400,97243090,5800,5800,5800,5800,0
20241120,202300,97243090,5800,5800,5800,5800,0
20241120,202200,97243090,5800,5800,5800,5800,0
20241120,202100,97243090,5800,5800,5800,5800,986
20241120,202000,97243090,5800,5800,5800,5800,0
20241120,201900,97243090,5800,5800,5800,5800,0
20241120,201800,97243090,5800,5800,5800,5800,0
20241120,201700,97243090,5800,5800,5800,5800,0
20241120,201600,97243090,5800,5800,5800,5800,0
20241120,201500,97243090,5800,5800,5800,5800,0
20241120,201400,97243090,5800,5800,5800,5800,0
20241120,201300,97243090,5800,5800,5800,5800,0
20241120,201200,97243090,5800,5800,5800,5800,0
20241120,201100,97243090,5800,5800,5800,5800,0
20241120,201000,97243090,5800,5800,5800,5800,0
20241120,200900,97243090,5800,5800,5800,5800,0
20241120,200800,97243090,5800,5800,5800,5800,0
20241120,200700,97243090,5800,5800,5800,5800,0
20241120,200600,97243090,5800,5800,5800,5800,0
20241120,200500,97243090,5800,5800,5800,5800,0
20241120,200400,97243090,5800,5800,5800,5800,0
20241120,200300,97243090,5800,5800,5800,5800,0
20241120,200200,97243090,5800,5800,5800,5800,0
20241120,200100,97243090,5800,5800,5800,5800,0
20241120,200000,97243090,5800,5800,5800,5800,0
20241120,195900,97243090,5800,5800,5800,5800,0
20241120,195800,97243090,5800,5800,5800,5800,0
20241120,195700,97243090,5800,5800,5800,5800,0
20241120,195600,97243090,5800,5800,5800,5800,0
20241120,195500,97243090,5800,5800,5800,5800,0
20241120,195400,97243090,5800,5800,5800,5800,0
20241120,195300,97243090,5800,5800,5800,5800,0
20241120,195200,97243090,5800,5800,5800,5800,0
20241120,195100,97243090,5800,5800,5800,5800,986
20241120,195000,97243090,5800,5800,5800,5800,0
20241120,194900,97243090,5800,5800,5800,5800,0
20241120,194800,97243090,5800,5800,5800,5800,0
20241120,194700,97243090,5800,5800,5800,5800,0
20241120,194600,97243090,5800,5800,5800,5800,0
20241120,194500,97243090,5800,5800,5800,5800,0
20241120,194400,97243090,5800,5800,5800,5800,0
20241120,194300,97243090,5800,5800,5800,5800,0
20241120,194200,97243090,5800,5800,5800,5800,0
20241120,194100,97243090,5800,5800,5800,5800,0
20241120,194000,97243090,5800,5800,5800,5800,0
20241120,193900,97243090,5800,5800,5800,5800,0
20241120,193800,97243090,5800,5800,5800,5800,0
20241120,193700,97243090,5800,5800,5800,5800,0
20241120,193600,97243090,5800,5800,5800,5800,0
20241120,193500,97243090,5800,5800,5800,5800,0
20241120,193400,97243090,5800,5800,5800,5800,0
20241120,193300,97243090,5800,5800,5800,5800,0
20241120,193200,97243090,5800,5800,5800,5800,0
20241120,193100,97243090,5800,5800,5800,5800,0
20241120,193000,97243090,5800,5800,5800,5800,0
20241120,192900,97243090,5800,5800,5800,5800,0
20241120,192800,97243090,5800,5800,5800,5800,0
20241120,192700,97243090,5800,5800,5800,5800,0
20241120,192600,97243090,5800,5800,5800,5800,0
20241120,192500,97243090,5800,5800,5800,5800,0
20241120,192400,97243090,5800,5800,5800,5800,0
20241120,192300,97243090,5800,5800,5800,5800,0
20241120,192200,97243090,5800,5800,5800,5800,0
20241120,192100,97243090,5800,5800,5800,5800,986
20241120,192000,97243090,5800,5800,5800,5800,0
20241120,191900,97243090,5800,5800,5800,5800,0
20241120,191800,97243090,5800,5800,5800,5800,0
20241120,191700,97243090,5800,5800,5800,5800,0
20241120,191600,97243090,5800,5800,5800,5800,0
20241120,191500,97243090,5800,5800,5800,5800,0
20241120,191400,97243090,5800,5800,5800,5800,0
20241120,191300,97243090,5800,5800,5800,5800,0
20241120,191200,97243090,5800,5800,5800,5800,0
20241120,191100,97243090,5800,5800,5800,5800,0
20241120,191000,97243090,5800,5800,5800,5800,0
20241120,190900,97243090,5800,5800,5800,5800,0
20241120,190800,97243090,5800,5800,5800,5800,0
20241120,190700,97243090,5800,5800,5800,5800,0
20241120,190600,97243090,5800,5800,5800,5800,0
20241120,190500,97243090,5800,5800,5800,5800,0
20241120,190400,97243090,5800,5800,5800,5800,0
20241120,190300,97243090,5800,5800,5800,5800,0
20241120,190200,97243090,5800,5800,5800,5800,0
20241120,190100,97243090,5800,5800,5800,5800,0
20241120,190000,97243090,5800,5800,5800,5800,0
20241120,185900,97243090,5800,5800,5800,5800,0
20241120,185800,97243090,5800,5800,5800,5800,0
20241120,185700,97243090,5800,5800,5800,5800,0
20241120,185600,97243090,5800,5800,5800,5800,0
20241120,185500,97243090,5800,5800,5800,5800,0
20241120,185400,97243090,5800,5800,5800,5800,0
20241120,185300,97243090,5800,5800,5800,5800,0
20241120,185200,97243090,5800,5800,5800,5800,0
20241120,185100,97243090,5800,5800,5800,5800,986
20241120,185000,97243090,5800,5800,5800,5800,0
20241120,184900,97243090,5800,5800,5800,5800,0
20241120,184800,97243090,5800,5800,5800,5800,0
20241120,184700,97243090,5800,5800,5800,5800,0
20241120,184600,97243090,5800,5800,5800,5800,0
20241120,184500,97243090,5800,5800,5800,5800,0
20241120,184400,97243090,5800,5800,5800,5800,0
20241120,184300,97243090,5800,5800,5800,5800,0
20241120,184200,97243090,5800,5800,5800,5800,0
20241120,184100,97243090,5800,5800,5800,5800,0
20241120,184000,97243090,5800,5800,5800,5800,0
20241120,183900,97243090,5800,5800,5800,5800,0
20241120,183800,97243090,5800,5800,5800,5800,0
20241120,183700,97243090,5800,5800,5800,5800,0
20241120,183600,97243090,5800,5800,5800,5800,0
20241120,183500,97243090,5800,5800,5800,5800,0
20241120,183400,97243090,5800,5800,5800,5800,0
20241120,183300,97243090,5800,5800,5800,5800,0
20241120,183200,97243090,5800,5800,5800,5800,0
20241120,183100,97243090,5800,5800,5800,5800,0
20241120,183000,97243090,5800,5800,5800,5800,0
20241120,182900,97243090,5800,5800,5800,5800,0
20241120,182800,97243090,5800,5800,5800,5800,0
20241120,182700,97243090,5800,5800,5800,5800,0
20241120,182600,97243090,5800,5800,5800,5800,0
20241120,182500,97243090,5800,5800,5800,5800,0
20241120,182400,97243090,5800,5800,5800,5800,0
20241120,182300,97243090,5800,5800,5800,5800,0
20241120,182200,97243090,5800,5800,5800,5800,0
20241120,182100,97243090,5800,5800,5800,5800,986
20241120,182000,97243090,5800,5800,5800,5800,0
20241120,181900,97243090,5800,5800,5800,5800,0
20241120,181800,97243090,5800,5800,5800,5800,0
20241120,181700,97243090,5800,5800,5800,5800,0
20241120,181600,97243090,5800,5800,5800,5800,0
20241120,181500,97243090,5800,5800,5800,5800,0
20241120,181400,97243090,5800,5800,5800,5800,0
20241120,181300,97243090,5800,5800,5800,5800,0
20241120,181200,97243090,5800,5800,5800,5800,0
20241120,181100,97243090,5800,5800,5800,5800,0
20241120,181000,97243090,5800,5800,5800,5800,0
20241120,180900,97243090,5800,5800,5800,5800,0
20241120,180800,97243090,5800,5800,5800,5800,0
20241120,180700,97243090,5800,5800,5800,5800,0
20241120,180600,97243090,5800,5800,5800,5800,0
20241120,180500,97243090,5800,5800,5800,5800,0
20241120,180400,97243090,5800,5800,5800,5800,0
20241120,180300,97243090,5800,5800,5800,5800,0
20241120,180200,97243090,5800,5800,5800,5800,0
20241120,180100,97243090,5800,5800,5800,5800,0
20241120,180000,97243090,5800,5800,5800,5800,0
20241120,175900,97243090,5800,5800,5800,5800,0
20241120,175800,97243090,5800,5800,5800,5800,0
20241120,175700,97243090,5800,5800,5800,5800,0
20241120,175600,97243090,5800,5800,5800,5800,0
20241120,175500,97243090,5800,5800,5800,5800,0
20241120,175400,97243090,5800,5800,5800,5800,0
20241120,175300,97243090,5800,5800,5800,5800,0
20241120,175200,97243090,5800,5800,5800,5800,0
20241120,175100,97243090,5800,5800,5800,5800,986
20241120,175000,97243090,5800,5800,5800,5800,0
20241120,174900,97243090,5800,5800,5800,5800,0
20241120,174800,97243090,5800,5800,5800,5800,0
20241120,174700,97243090,5800,5800,5800,5800,0
20241120,174600,97243090,5800,5800,5800,5800,0
20241120,174500,97243090,5800,5800,5800,5800,0
20241120,174400,97243090,5800,5800,5800,5800,0
20241120,174300,97243090,5800,5800,5800,5800,0
20241120,174200,97243090,5800,5800,5800,5800,0
20241120,174100,97243090,5800,5800,5800,5800,0
20241120,174000,97243090,5800,5800,5800,5800,0
20241120,173900,97243090,5800,5800,5800,5800,0
20241120,173800,97243090,5800,5800,5800,5800,0
20241120,173700,97243090,5800,5800,5800,5800,0
20241120,173600,97243090,5800,5800,5800,5800,0
20241120,173500,97243090,5800,5800,5800,5800,0
20241120,173400,97243090,5800,5800,5800,5800,0
20241120,173300,97243090,5800,5800,5800,5800,0
20241120,173200,97243090,5800,5800,5800,5800,0
20241120,173100,97243090,5800,5800,5800,5800,0
20241120,173000,97243090,5800,5800,5800,5800,0
20241120,172900,97243090,5800,5800,5800,5800,0
20241120,172800,97243090,5800,5800,5800,5800,0
20241120,172700,97243090,5800,5800,5800,5800,0
20241120,172600,97243090,5800,5800,5800,5800,0
20241120,172500,97243090,5800,5800,5800,5800,0
20241120,172400,97243090,5800,5800,5800,5800,0
20241120,172300,97243090,5800,5800,5800,5800,0
20241120,172200,97243090,5800,5800,5800,5800,0
20241120,172100,97243090,5800,5800,5800,5800,986
20241120,172000,97243090,5800,5800,5800,5800,0
20241120,171900,97243090,5800,5800,5800,5800,0
20241120,171800,97243090,5800,5800,5800,5800,0
20241120,171700,97243090,5800,5800,5800,5800,0
20241120,171600,97243090,5800,5800,5800,5800,0
20241120,171500,97243090,5800,5800,5800,5800,0
20241120,171400,97243090,5800,5800,5800,5800,0
20241120,171300,97243090,5800,5800,5800,5800,0
20241120,171200,97243090,5800,5800,5800,5800,0
20241120,171100,97243090,5800,5800,5800,5800,0
20241120,171000,97243090,5800,5800,5800,5800,0
20241120,170900,97243090,5800,5800,5800,5800,0
20241120,170800,97243090,5800,5800,5800,5800,0
20241120,170700,97243090,5800,5800,5800,5800,0
20241120,170600,97243090,5800,5800,5800,5800,0
20241120,170500,97243090,5800,5800,5800,5800,0
20241120,170400,97243090,5800,5800,5800,5800,0
20241120,170300,97243090,5800,5800,5800,5800,0
20241120,170200,97243090,5800,5800,5800,5800,0
20241120,170100,97243090,5800,5800,5800,5800,0
20241120,170000,97243090,5800,5800,5800,5800,0
20241120,165900,97243090,5800,5800,5800,5800,0
20241120,165800,97243090,5800,5800,5800,5800,0
20241120,165700,97243090,5800,5800,5800,5800,0
20241120,165600,97243090,5800,5800,5800,5800,0
20241120,165500,97243090,5800,5800,5800,5800,0
20241120,165400,97243090,5800,5800,5800,5800,0
20241120,165300,97243090,5800,5800,5800,5800,0
20241120,165200,97243090,5800,5800,5800,5800,0
20241120,165100,97243090,5800,5800,5800,5800,986
20241120,165000,97243090,5800,5800,5800,5800,0
20241120,164900,97243090,5800,5800,5800,5800,0
20241120,164800,97243090,5800,5800,5800,5800,0
20241120,164700,97243090,5800,5800,5800,5800,0
20241120,164600,97243090,5800,5800,5800,5800,0
20241120,164500,97243090,5800,5800,5800,5800,0
20241120,164400,97243090,5800,5800,5800,5800,0
20241120,164300,97243090,5800,5800,5800,5800,0
20241120,164200,97243090,5800,5800,5800,5800,0
20241120,164100,97243090,5800,5800,5800,5800,0
20241120,164000,97243090,5800,5800,5800,5800,0
20241120,163900,97243090,5800,5800,5800,5800,0
20241120,163800,97243090,5800,5800,5800,5800,0
20241120,163700,97243090,5800,5800,5800,5800,0
20241120,163600,97243090,5800,5800,5800,5800,0
20241120,163500,97243090,5800,5800,5800,5800,0
20241120,163400,97243090,5800,5800,5800,5800,0
20241120,163300,97243090,5800,5800,5800,5800,0
20241120,163200,97243090,5800,5800,5800,5800,0
20241120,163100,97243090,5800,5800,5800,5800,0
20241120,163000,97243090,5800,5800,5800,5800,0
20241120,162900,97243090,5800,5800,5800,5800,0
20241120,162800,97243090,5800,5800,5800,5800,0
20241120,162700,97243090,5800,5800,5800,5800,0
20241120,162600,97243090,5800,5800,5800,5800,0
20241120,162500,97243090,5800,5800,5800,5800,0
20241120,162400,97243090,5800,5800,5800,5800,0
20241120,162300,97243090,5800,5800,5800,5800,0
20241120,162200,97243090,5800,5800,5800,5800,0
20241120,162100,97243090,5800,5800,5800,5800,986
20241120,162000,97243090,5800,5800,5800,5800,0
20241120,161900,97243090,5800,5800,5800,5800,0
20241120,161800,97243090,5800,5800,5800,5800,0
20241120,161700,97243090,5800,5800,5800,5800,0
20241120,161600,97243090,5800,5800,5800,5800,0
20241120,161500,97243090,5800,5800,5800,5800,0
20241120,161400,97243090,5800,5800,5800,5800,0
20241120,161300,97243090,5800,5800,5800,5800,0
20241120,161200,97243090,5800,5800,5800,5800,0
20241120,161100,97243090,5800,5800,5800,5800,0
20241120,161000,97243090,5800,5800,5800,5800,0
20241120,160900,97243090,5800,5800,5800,5800,0
20241120,160800,97243090,5800,5800,5800,5800,0
20241120,160700,97243090,5800,5800,5800,5800,0
20241120,160600,97243090,5800,5800,5800,5800,0
20241120,160500,97243090,5800,5800,5800,5800,0
20241120,160400,97243090,5800,5800,5800,5800,0
20241120,160300,97243090,5800,5800,5800,5800,0
20241120,160200,97243090,5800,5800,5800,5800,0
20241120,160100,97243090,5800,5800,5800,5800,0
20241120,160000,97243090,5800,5800,5800,5800,0
20241120,155900,97243090,5800,5800,5800,5800,0
20241120,155800,97243090,5800,5800,5800,5800,0
20241120,155700,97243090,5800,5800,5800,5800,0
20241120,155600,97243090,5800,5800,5800,5800,0
20241120,155500,97243090,5800,5800,5800,5800,0
20241120,155400,97243090,5800,5800,5800,5800,0
20241120,155300,97243090,5800,5800,5800,5800,0
20241120,155200,97243090,5800,5800,5800,5800,0
20241120,155100,97243090,5800,5800,5800,5800,986
20241120,155000,97243090,5800,5800,5800,5800,0
20241120,154900,97243090,5800,5800,5800,5800,0
20241120,154800,97243090,5800,5800,5800,5800,0
20241120,154700,97243090,5800,5800,5800,5800,0
20241120,154600,97243090,5800,5800,5800,5800,0
20241120,154500,97243090,5800,5800,5800,5800,0
20241120,154400,97243090,5800,5800,5800,5800,0
20241120,154300,97243090,5800,5800,5800,5800,0
20241120,154200,97243090,5800,5800,5800,5800,0
20241120,154100,97243090,5800,5800,5800,5800,0
20241120,154000,97243090,5800,5800,5800,5800,0
20241120,153900,97243090,5800,5800,5800,5800,0
20241120,153800,97243090,5800,5800,5800,5800,0
20241120,153700,97243090,5800,5800,5800,5800,0
20241120,153600,97243090,5800,5800,5800,5800,0
20241120,153500,97243090,5800,5800,5800,5800,0
20241120,153400,97243090,5800,5800,5800,5800,0
20241120,153300,97243090,5800,5800,5800,5800,0
20241120,153200,97243090,5800,5800,5800,5800,0
20241120,153100,97243090,5800,5800,5800,5800,0
20241120,153000,97243090,5800,5800,5800,5800,986
20241120,152900,91524290,5790,5790,5790,5790,0
20241120,152800,91524290,5790,5790,5790,5790,0
20241120,152700,91524290,5790,5790,5790,5790,0
20241120,152600,91524290,5790,5790,5790,5790,0
20241120,152500,91524290,5790,5790,5790,5790,0
20241120,152400,91524290,5790,5790,5790,5790,0
20241120,152300,91524290,5790,5790,5790,5790,0
20241120,152200,91524290,5790,5790,5790,5790,0
20241120,152100,91524290,5790,5790,5790,5790,0
20241120,152000,91524290,5790,5790,5790,5790,0
20241120,151900,91524290,5790,5790,5790,5790,0
20241120,151800,91524290,5790,5790,5790,5790,5
20241120,151700,91495340,5790,5790,5790,5790,20
20241120,151600,91379540,5790,5790,5790,5790,0
20241120,151500,91379540,5790,5780,5790,5780,20
20241120,151400,91263750,5790,5790,5790,5790,0
20241120,151300,91263750,5790,5790,5790,5790,0
20241120,151200,91263750,5790,5780,5790,5780,14
20241120,151100,91182820,5770,5760,5770,5760,499
20241120,151000,88306670,5760,5750,5760,5740,221
20241120,150900,87037830,5750,5770,5770,5750,51
20241120,150800,86744560,5770,5770,5770,5770,0
20241120,150700,86744560,5770,5770,5770,5770,0
20241120,150600,86744560,5770,5770,5770,5770,0
20241120,150500,86744560,5770,5770,5770,5770,1
20241120,150400,86738790,5760,5760,5760,5760,1
20241120,150300,86733030,5770,5770,5770,5770,2
20241120,150200,86721490,5770,5770,5770,5770,0
20241120,150100,86721490,5770,5750,5770,5750,104
20241120,150000,86123190,5760,5760,5760,5760,30
20241120,145900,85950390,5760,5760,5760,5760,0
20241120,145800,85950390,5760,5760,5760,5760,78
20241120,145700,85501110,5760,5760,5760,5760,5
20241120,145600,85472310,5780,5780,5780,5780,0
20241120,145500,85472310,5780,5780,5780,5780,0
20241120,145400,85472310,5780,5780,5780,5780,0
20241120,145300,85472310,5780,5780,5780,5780,0
20241120,145200,85472310,5780,5760,5780,5760,10
20241120,145100,85414550,5760,5760,5760,5760,0
20241120,145000,85414550,5760,5760,5760,5760,0
20241120,144900,85414550,5760,5760,5760,5760,76
20241120,144800,84976790,5790,5790,5790,5790,0
20241120,144700,84976790,5790,5790,5790,5790,0
20241120,144600,84976790,5790,5790,5790,5790,2
20241120,144500,84965210,5780,5760,5780,5760,5
20241120,144400,84936390,5760,5760,5760,5760,0
20241120,144300,84936390,5760,5760,5760,5760,0
20241120,144200,84936390,5760,5760,5760,5760,0
20241120,144100,84936390,5760,5760,5760,5760,0
20241120,144000,84936390,5760,5760,5760,5760,0
20241120,143900,84936390,5760,5760,5760,5760,0
20241120,143800,84936390,5760,5760,5760,5760,0
20241120,143700,84936390,5760,5760,5760,5760,0
20241120,143600,84936390,5760,5760,5760,5760,0
20241120,143500,84936390,5760,5760,5760,5760,0
20241120,143400,84936390,5760,5760,5760,5760,0
20241120,143300,84936390,5760,5760,5760,5760,0
20241120,143200,84936390,5760,5760,5760,5760,0
20241120,143100,84936390,5760,5760,5760,5760,0
20241120,143000,84936390,5760,5760,5770,5760,959
20241120,142900,79406320,5750,5750,5750,5750,0
20241120,142800,79406320,5750,5750,5750,5750,0
20241120,142700,79406320,5750,5750,5750,5750,0
20241120,142600,79406320,5750,5750,5750,5750,0
20241120,142500,79406320,5750,5750,5750,5750,1
20241120,142400,79400570,5770,5770,5770,5770,0
20241120,142300,79400570,5770,5770,5770,5770,0
20241120,142200,79400570,5770,5770,5770,5770,0
20241120,142100,79400570,5770,5770,5770,5770,0
20241120,142000,79400570,5770,5770,5770,5770,0
20241120,141900,79400570,5770,5770,5770,5770,1
20241120,141800,79394800,5770,5770,5770,5770,10
20241120,141700,79337100,5740,5740,5740,5740,0
20241120,141600,79337100,5740,5740,5740,5740,0
20241120,141500,79337100,5740,5740,5740,5740,0
20241120,141400,79337100,5740,5740,5740,5740,0
20241120,141300,79337100,5740,5740,5740,5740,0
20241120,141200,79337100,5740,5740,5740,5740,0
20241120,141100,79337100,5740,5740,5740,5740,0
20241120,141000,79337100,5740,5740,5740,5740,0
20241120,140900,79337100,5740,5740,5740,5740,0
20241120,140800,79337100,5740,5740,5740,5740,0
20241120,140700,79337100,5740,5740,5740,5740,0
20241120,140600,79337100,5740,5740,5740,5740,0
20241120,140500,79337100,5740,5740,5740,5740,0
20241120,140400,79337100,5740,5740,5740,5740,0
20241120,140300,79337100,5740,5740,5740,5740,0
20241120,140200,79337100,5740,5740,5740,5740,0
20241120,140100,79337100,5740,5740,5740,5740,0
20241120,140000,79337100,5740,5740,5740,5740,63
20241120,135900,78975480,5740,5740,5740,5740,0
20241120,135800,78975480,5740,5740,5740,5740,0
20241120,135700,78975480,5740,5740,5740,5740,0
20241120,135600,78975480,5740,5740,5740,5740,0
20241120,135500,78975480,5740,5740,5740,5740,0
20241120,135400,78975480,5740,5740,5740,5740,0
20241120,135300,78975480,5740,5740,5740,5740,0
20241120,135200,78975480,5740,5740,5740,5740,0
20241120,135100,78975480,5740,5740,5740,5740,0
20241120,135000,78975480,5740,5740,5740,5740,0
20241120,134900,78975480,5740,5740,5740,5740,0
20241120,134800,78975480,5740,5740,5740,5740,0
20241120,134700,78975480,5740,5740,5740,5740,0
20241120,134600,78975480,5740,5740,5740,5740,0
20241120,134500,78975480,5740,5740,5740,5740,0
20241120,134400,78975480,5740,5740,5740,5740,0
20241120,134300,78975480,5740,5740,5740,5740,0
20241120,134200,78975480,5740,5750,5750,5740,249
20241120,134100,77544780,5760,5760,5760,5760,501
20241120,134000,74659020,5770,5770,5770,5770,73
20241120,133900,74237810,5780,5780,5780,5780,0
20241120,133800,74237810,5780,5780,5780,5780,0
20241120,133700,74237810,5780,5780,5780,5780,0
20241120,133600,74237810,5780,5780,5780,5780,0
20241120,133500,74237810,5780,5780,5780,5780,10
20241120,133400,74180010,5790,5790,5790,5790,0
20241120,133300,74180010,5790,5790,5790,5790,0
20241120,133200,74180010,5790,5790,5790,5790,0
20241120,133100,74180010,5790,5790,5790,5790,0
20241120,133000,74180010,5790,5790,5790,5790,0
20241120,132900,74180010,5790,5780,5790,5780,2
20241120,132800,74168440,5770,5770,5770,5770,0
20241120,132700,74168440,5770,5770,5770,5770,0
20241120,132600,74168440,5770,5770,5770,5770,0
20241120,132500,74168440,5770,5770,5770,5770,3
20241120,132400,74151130,5790,5790,5790,5790,0
20241120,132300,74151130,5790,5790,5790,5790,0
20241120,132200,74151130,5790,5790,5790,5790,0
20241120,132100,74151130,5790,5790,5790,5790,0
20241120,132000,74151130,5790,5790,5790,5790,4
20241120,131900,74127970,5780,5780,5780,5780,2
20241120,131800,74116410,5790,5790,5790,5790,0
20241120,131700,74116410,5790,5790,5790,5790,0
20241120,131600,74116410,5790,5790,5790,5790,0
20241120,131500,74116410,5790,5790,5790,5790,0
20241120,131400,74116410,5790,5790,5790,5790,0
20241120,131300,74116410,5790,5790,5790,5790,0
20241120,131200,74116410,5790,5790,5790,5790,0
20241120,131100,74116410,5790,5790,5790,5790,2
20241120,131000,74104830,5740,5740,5740,5740,0
20241120,130900,74104830,5740,5740,5740,5740,0
20241120,130800,74104830,5740,5740,5740,5740,0
20241120,130700,74104830,5740,5740,5740,5740,0
20241120,130600,74104830,5740,5740,5740,5740,0
20241120,130500,74104830,5740,5740,5740,5740,0
20241120,130400,74104830,5740,5760,5760,5740,129
20241120,130300,73362430,5790,5790,5790,5790,0
20241120,130200,73362430,5790,5790,5790,5790,0
20241120,130100,73362430,5790,5780,5790,5780,5
20241120,130000,73333500,5770,5770,5770,5770,25
20241120,125900,73189250,5790,5790,5790,5790,1
20241120,125800,73183460,5790,5790,5790,5790,26
20241120,125700,73032920,5790,5790,5790,5790,0
20241120,125600,73032920,5790,5790,5790,5790,0
20241120,125500,73032920,5790,5790,5790,5790,1
20241120,125400,73027130,5800,5800,5800,5800,0
20241120,125300,73027130,5800,5800,5800,5800,0
20241120,125200,73027130,5800,5800,5800,5800,0
20241120,125100,73027130,5800,5800,5800,5800,0
20241120,125000,73027130,5800,5800,5800,5800,0
20241120,124900,73027130,5800,5800,5800,5800,0
20241120,124800,73027130,5800,5800,5800,5800,0
20241120,124700,73027130,5800,5800,5800,5800,0
20241120,124600,73027130,5800,5800,5800,5800,80
20241120,124500,72563130,5810,5810,5810,5810,0
20241120,124400,72563130,5810,5810,5810,5810,0
20241120,124300,72563130,5810,5810,5810,5810,0
20241120,124200,72563130,5810,5810,5810,5810,0
20241120,124100,72563130,5810,5810,5810,5810,10
20241120,124000,72505030,5810,5810,5810,5810,0
20241120,123900,72505030,5810,5810,5810,5810,0
20241120,123800,72505030,5810,5810,5810,5810,0
20241120,123700,72505030,5810,5810,5810,5810,0
20241120,123600,72505030,5810,5770,5810,5770,882
20241120,123500,67393470,5770,5770,5770,5770,0
20241120,123400,67393470,5770,5770,5770,5770,29
20241120,123300,67226140,5770,5770,5770,5770,51
20241120,123200,66931870,5770,5770,5770,5770,20
20241120,123100,66816470,5780,5780,5780,5780,0
20241120,123000,66816470,5780,5780,5780,5780,0
20241120,122900,66816470,5780,5780,5780,5780,372
20241120,122800,64666310,5780,5780,5780,5780,173
20241120,122700,63666370,5770,5770,5770,5770,5
20241120,122600,63637520,5760,5760,5760,5760,0
20241120,122500,63637520,5760,5760,5760,5760,0
20241120,122400,63637520,5760,5760,5760,5760,1
20241120,122300,63631760,5760,5760,5760,5760,0
20241120,122200,63631760,5760,5760,5760,5760,27
20241120,122100,63476240,5750,5750,5750,5750,0
20241120,122000,63476240,5750,5750,5750,5750,0
20241120,121900,63476240,5750,5750,5750,5750,2
20241120,121800,63464740,5750,5750,5750,5750,10
20241120,121700,63407240,5760,5760,5760,5760,0
20241120,121600,63407240,5760,5760,5760,5760,0
20241120,121500,63407240,5760,5760,5760,5760,0
20241120,121400,63407240,5760,5760,5760,5760,10
20241120,121300,63349640,5780,5780,5780,5780,0
20241120,121200,63349640,5780,5780,5780,5780,2
20241120,121100,63338080,5780,5780,5780,5780,0
20241120,121000,63338080,5780,5780,5780,5780,0
20241120,120900,63338080,5780,5780,5780,5780,0
20241120,120800,63338080,5780,5780,5780,5780,1
20241120,120700,63332300,5760,5760,5760,5760,0
20241120,120600,63332300,5760,5760,5760,5760,15
20241120,120500,63245900,5780,5780,5780,5780,0
20241120,120400,63245900,5780,5780,5780,5780,0
20241120,120300,63245900,5780,5780,5780,5780,0
20241120,120200,63245900,5780,5780,5780,5780,0
20241120,120100,63245900,5780,5780,5780,5780,1
20241120,120000,63240120,5760,5760,5760,5760,0
20241120,115900,63240120,5760,5760,5760,5760,150
20241120,115800,62376120,5760,5760,5760,5760,0
20241120,115700,62376120,5760,5760,5760,5760,0
20241120,115600,62376120,5760,5760,5760,5760,0
20241120,115500,62376120,5760,5760,5760,5760,0
20241120,115400,62376120,5760,5760,5760,5760,0
20241120,115300,62376120,5760,5760,5760,5760,0
20241120,115200,62376120,5760,5760,5760,5760,0
20241120,115100,62376120,5760,5760,5760,5760,0
20241120,115000,62376120,5760,5760,5760,5760,0
20241120,114900,62376120,5760,5760,5760,5760,0
20241120,114800,62376120,5760,5760,5760,5760,0
20241120,114700,62376120,5760,5760,5760,5760,0
20241120,114600,62376120,5760,5760,5760,5760,0
20241120,114500,62376120,5760,5770,5770,5760,54
20241120,114400,62064980,5770,5770,5770,5770,0
20241120,114300,62064980,5770,5770,5770,5770,2
20241120,114200,62053440,5770,5770,5770,5770,5
20241120,114100,62024590,5770,5770,5770,5770,0
20241120,114000,62024590,5770,5770,5770,5770,0
20241120,113900,62024590,5770,5770,5770,5770,0
20241120,113800,62024590,5770,5770,5770,5770,5
20241120,113700,61995740,5780,5780,5780,5780,0
20241120,113600,61995740,5780,5780,5780,5780,1
20241120,113500,61989960,5780,5780,5780,5780,0
20241120,113400,61989960,5780,5780,5780,5780,8
20241120,113300,61943720,5780,5780,5780,5780,1
20241120,113200,61937940,5780,5780,5780,5780,0
20241120,113100,61937940,5780,5780,5780,5780,0
20241120,113000,61937940,5780,5780,5780,5780,0
20241120,112900,61937940,5780,5780,5780,5780,0
20241120,112800,61937940,5780,5780,5780,5780,0
20241120,112700,61937940,5780,5780,5780,5780,0
20241120,112600,61937940,5780,5780,5780,5780,47
20241120,112500,61666280,5780,5780,5780,5780,0
20241120,112400,61666280,5780,5780,5780,5780,0
20241120,112300,61666280,5780,5780,5780,5780,10
20241120,112200,61608480,5780,5770,5780,5770,20
20241120,112100,61492930,5750,5750,5750,5750,0
20241120,112000,61492930,5750,5750,5750,5750,0
20241120,111900,61492930,5750,5750,5750,5750,48
20241120,111800,61216930,5780,5780,5780,5780,0
20241120,111700,61216930,5780,5780,5780,5780,0
20241120,111600,61216930,5780,5780,5780,5780,3
20241120,111500,61199590,5780,5780,5780,5780,0
20241120,111400,61199590,5780,5780,5780,5780,1
20241120,111300,61193810,5770,5770,5770,5770,0
20241120,111200,61193810,5770,5770,5770,5770,2
20241120,111100,61182270,5770,5770,5770,5770,53
20241120,111000,60876460,5770,5770,5770,5770,0
20241120,110900,60876460,5770,5770,5770,5770,1
20241120,110800,60870690,5750,5750,5750,5750,0
20241120,110700,60870690,5750,5750,5750,5750,148
20241120,110600,60019690,5750,5750,5750,5750,0
20241120,110500,60019690,5750,5750,5750,5750,0
20241120,110400,60019690,5750,5750,5750,5750,1
20241120,110300,60013940,5780,5780,5780,5780,101
20241120,110200,59430160,5770,5770,5770,5770,0
20241120,110100,59430160,5770,5770,5770,5770,0
20241120,110000,59430160,5770,5760,5770,5760,545
20241120,105900,56285790,5760,5760,5760,5760,0
20241120,105800,56285790,5760,5750,5760,5750,812
20241120,105700,51615420,5750,5750,5750,5750,0
20241120,105600,51615420,5750,5760,5760,5750,100
20241120,105500,51039920,5770,5770,5770,5770,0
20241120,105400,51039920,5770,5770,5770,5770,0
20241120,105300,51039920,5770,5770,5770,5770,95
20241120,105200,50491770,5730,5750,5750,5730,200
20241120,105100,49343570,5750,5760,5760,5750,98
20241120,105000,48779630,5760,5760,5760,5760,0
20241120,104900,48779630,5760,5760,5760,5760,0
20241120,104800,48779630,5760,5780,5780,5760,32
20241120,104700,48594790,5750,5750,5750,5750,0
20241120,104600,48594790,5750,5750,5750,5750,6
20241120,104500,48560290,5780,5780,5780,5780,0
20241120,104400,48560290,5780,5780,5780,5780,0
20241120,104300,48560290,5780,5780,5780,5780,0
20241120,104200,48560290,5780,5780,5780,5780,0
20241120,104100,48560290,5780,5780,5780,5780,0
20241120,104000,48560290,5780,5780,5780,5780,0
20241120,103900,48560290,5780,5780,5780,5780,0
20241120,103800,48560290,5780,5780,5780,5780,0
20241120,103700,48560290,5780,5780,5780,5780,0
20241120,103600,48560290,5780,5780,5780,5780,2
20241120,103500,48548730,5780,5780,5780,5780,50
20241120,103400,48259730,5790,5790,5790,5790,1
20241120,103300,48253940,5760,5760,5760,5760,50
20241120,103200,47965940,5750,5750,5750,5750,0
20241120,103100,47965940,5750,5730,5750,5730,70
20241120,103000,47564530,5740,5740,5740,5740,154
20241120,102900,46680570,5730,5730,5730,5730,206
20241120,102800,45500190,5730,5730,5730,5730,0
20241120,102700,45500190,5730,5720,5730,5720,1014
20241120,102600,39692430,5680,5710,5710,5670,2682
20241120,102500,24471470,5710,5710,5710,5710,0
20241120,102400,24471470,5710,5710,5710,5710,0
20241120,102300,24471470,5710,5710,5710,5710,0
20241120,102200,24471470,5710,5700,5710,5700,181
20241120,102100,23439220,5690,5690,5690,5690,0
20241120,102000,23439220,5690,5690,5690,5690,157
20241120,101900,22545890,5700,5700,5700,5700,0
20241120,101800,22545890,5700,5700,5700,5700,0
20241120,101700,22545890,5700,5700,5700,5700,0
20241120,101600,22545890,5700,5700,5700,5700,0
20241120,101500,22545890,5700,5700,5700,5700,0
20241120,101400,22545890,5700,5700,5700,5700,0
20241120,101300,22545890,5700,5700,5700,5700,0
20241120,101200,22545890,5700,5700,5700,5700,0
20241120,101100,22545890,5700,5700,5700,5700,1
20241120,101000,22540190,5690,5690,5690,5690,0
20241120,100900,22540190,5690,5690,5690,5690,1
20241120,100800,22534500,5690,5690,5690,5690,1
20241120,100700,22528810,5690,5660,5690,5660,218
20241120,100600,21294030,5660,5660,5660,5660,0
20241120,100500,21294030,5660,5660,5660,5660,0
20241120,100400,21294030,5660,5660,5660,5660,1
20241120,100300,21288370,5680,5680,5680,5680,20
20241120,100200,21174770,5650,5650,5650,5650,180
20241120,100100,20157770,5650,5650,5650,5650,0
20241120,100000,20157770,5650,5650,5650,5650,11
20241120,095900,20095620,5680,5680,5680,5680,1
20241120,095800,20089940,5680,5680,5680,5680,0
20241120,095700,20089940,5680,5680,5680,5680,29
20241120,095600,19925220,5650,5660,5660,5650,500
20241120,095500,17100200,5660,5660,5660,5660,49
20241120,095400,16822860,5670,5670,5670,5670,0
20241120,095300,16822860,5670,5670,5670,5670,1
20241120,095200,16817190,5650,5650,5650,5650,0
20241120,095100,16817190,5650,5650,5650,5650,0
20241120,095000,16817190,5650,5650,5650,5650,10
20241120,094900,16760690,5650,5680,5680,5650,3
20241120,094800,16743710,5680,5680,5680,5680,0
20241120,094700,16743710,5680,5680,5680,5680,0
20241120,094600,16743710,5680,5680,5680,5680,0
20241120,094500,16743710,5680,5680,5680,5680,5
20241120,094400,16715310,5680,5680,5680,5680,0
20241120,094300,16715310,5680,5680,5680,5680,5
20241120,094200,16686910,5680,5680,5680,5680,1
20241120,094100,16681230,5680,5680,5680,5680,0
20241120,094000,16681230,5680,5680,5680,5680,0
20241120,093900,16681230,5680,5670,5680,5670,62
20241120,093800,16329620,5640,5640,5640,5640,0
20241120,093700,16329620,5640,5640,5640,5640,0
20241120,093600,16329620,5640,5640,5640,5640,0
20241120,093500,16329620,5640,5640,5640,5640,0
20241120,093400,16329620,5640,5640,5640,5640,30
20241120,093300,16160420,5640,5650,5650,5640,100
20241120,093200,15596390,5650,5650,5650,5650,0
20241120,093100,15596390,5650,5650,5650,5650,0
20241120,093000,15596390,5650,5650,5650,5650,0
20241120,092900,15596390,5650,5650,5650,5650,0
20241120,092800,15596390,5650,5650,5650,5650,0
20241120,092700,15596390,5650,5650,5650,5650,0
20241120,092600,15596390,5650,5650,5650,5650,0
20241120,092500,15596390,5650,5650,5650,5650,123
20241120,092400,14901440,5640,5640,5640,5640,0
20241120,092300,14901440,5640,5640,5640,5640,0
20241120,092200,14901440,5640,5670,5670,5640,5
20241120,092100,14873180,5690,5690,5690,5690,0
20241120,092000,14873180,5690,5690,5690,5690,0
20241120,091900,14873180,5690,5690,5690,5690,0
20241120,091800,14873180,5690,5700,5700,5690,183
20241120,091700,13830110,5710,5710,5710,5710,7
20241120,091600,13790140,5710,5710,5710,5710,0
20241120,091500,13790140,5710,5710,5710,5710,0
20241120,091400,13790140,5710,5710,5710,5700,39
20241120,091300,13567490,5720,5710,5720,5710,8
20241120,091200,13521800,5710,5710,5710,5710,220
20241120,091100,12265600,5720,5710,5720,5710,113
20241120,091000,11620260,5720,5720,5720,5720,641
20241120,090900,7953740,5730,5730,5730,5730,0
20241120,090800,7953740,5730,5740,5740,5730,863
20241120,090700,3008650,5770,5770,5770,5770,10
20241120,090600,2950950,5730,5730,5730,5730,0
20241120,090500,2950950,5730,5730,5730,5730,0
20241120,090400,2950950,5730,5730,5730,5730,0
20241120,090300,2950950,5730,5730,5730,5730,0
20241120,090200,2950950,5730,5730,5730,5730,0
20241120,090100,2950950,5730,5730,5730,5730,82
20241120,090000,2481090,5730,5730,5730,5730,428