KissMeData/311390/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,210500,145666140,7530,7530,7530,7530,209
20241120,210400,145666140,7530,7530,7530,7530,0
20241120,210300,145666140,7530,7530,7530,7530,0
20241120,210200,145666140,7530,7530,7530,7530,0
20241120,210100,145666140,7530,7530,7530,7530,0
20241120,210000,145666140,7530,7530,7530,7530,0
20241120,205900,145666140,7530,7530,7530,7530,0
20241120,205800,145666140,7530,7530,7530,7530,0
20241120,205700,145666140,7530,7530,7530,7530,0
20241120,205600,145666140,7530,7530,7530,7530,0
20241120,205500,145666140,7530,7530,7530,7530,0
20241120,205400,145666140,7530,7530,7530,7530,0
20241120,205300,145666140,7530,7530,7530,7530,0
20241120,205200,145666140,7530,7530,7530,7530,0
20241120,205100,145666140,7530,7530,7530,7530,0
20241120,205000,145666140,7530,7530,7530,7530,0
20241120,204900,145666140,7530,7530,7530,7530,0
20241120,204800,145666140,7530,7530,7530,7530,0
20241120,204700,145666140,7530,7530,7530,7530,0
20241120,204600,145666140,7530,7530,7530,7530,0
20241120,204500,145666140,7530,7530,7530,7530,0
20241120,204400,145666140,7530,7530,7530,7530,0
20241120,204300,145666140,7530,7530,7530,7530,0
20241120,204200,145666140,7530,7530,7530,7530,0
20241120,204100,145666140,7530,7530,7530,7530,0
20241120,204000,145666140,7530,7530,7530,7530,0
20241120,203900,145666140,7530,7530,7530,7530,0
20241120,203800,145666140,7530,7530,7530,7530,0
20241120,203700,145666140,7530,7530,7530,7530,0
20241120,203600,145666140,7530,7530,7530,7530,0
20241120,203500,145666140,7530,7530,7530,7530,209
20241120,203400,145666140,7530,7530,7530,7530,0
20241120,203300,145666140,7530,7530,7530,7530,0
20241120,203200,145666140,7530,7530,7530,7530,0
20241120,203100,145666140,7530,7530,7530,7530,0
20241120,203000,145666140,7530,7530,7530,7530,0
20241120,202900,145666140,7530,7530,7530,7530,0
20241120,202800,145666140,7530,7530,7530,7530,0
20241120,202700,145666140,7530,7530,7530,7530,0
20241120,202600,145666140,7530,7530,7530,7530,0
20241120,202500,145666140,7530,7530,7530,7530,0
20241120,202400,145666140,7530,7530,7530,7530,0
20241120,202300,145666140,7530,7530,7530,7530,0
20241120,202200,145666140,7530,7530,7530,7530,0
20241120,202100,145666140,7530,7530,7530,7530,0
20241120,202000,145666140,7530,7530,7530,7530,0
20241120,201900,145666140,7530,7530,7530,7530,0
20241120,201800,145666140,7530,7530,7530,7530,0
20241120,201700,145666140,7530,7530,7530,7530,0
20241120,201600,145666140,7530,7530,7530,7530,0
20241120,201500,145666140,7530,7530,7530,7530,0
20241120,201400,145666140,7530,7530,7530,7530,0
20241120,201300,145666140,7530,7530,7530,7530,0
20241120,201200,145666140,7530,7530,7530,7530,0
20241120,201100,145666140,7530,7530,7530,7530,0
20241120,201000,145666140,7530,7530,7530,7530,0
20241120,200900,145666140,7530,7530,7530,7530,0
20241120,200800,145666140,7530,7530,7530,7530,0
20241120,200700,145666140,7530,7530,7530,7530,0
20241120,200600,145666140,7530,7530,7530,7530,0
20241120,200500,145666140,7530,7530,7530,7530,209
20241120,200400,145666140,7530,7530,7530,7530,0
20241120,200300,145666140,7530,7530,7530,7530,0
20241120,200200,145666140,7530,7530,7530,7530,0
20241120,200100,145666140,7530,7530,7530,7530,0
20241120,200000,145666140,7530,7530,7530,7530,0
20241120,195900,145666140,7530,7530,7530,7530,0
20241120,195800,145666140,7530,7530,7530,7530,0
20241120,195700,145666140,7530,7530,7530,7530,0
20241120,195600,145666140,7530,7530,7530,7530,0
20241120,195500,145666140,7530,7530,7530,7530,0
20241120,195400,145666140,7530,7530,7530,7530,0
20241120,195300,145666140,7530,7530,7530,7530,0
20241120,195200,145666140,7530,7530,7530,7530,0
20241120,195100,145666140,7530,7530,7530,7530,0
20241120,195000,145666140,7530,7530,7530,7530,0
20241120,194900,145666140,7530,7530,7530,7530,0
20241120,194800,145666140,7530,7530,7530,7530,0
20241120,194700,145666140,7530,7530,7530,7530,0
20241120,194600,145666140,7530,7530,7530,7530,0
20241120,194500,145666140,7530,7530,7530,7530,0
20241120,194400,145666140,7530,7530,7530,7530,0
20241120,194300,145666140,7530,7530,7530,7530,0
20241120,194200,145666140,7530,7530,7530,7530,0
20241120,194100,145666140,7530,7530,7530,7530,0
20241120,194000,145666140,7530,7530,7530,7530,0
20241120,193900,145666140,7530,7530,7530,7530,0
20241120,193800,145666140,7530,7530,7530,7530,0
20241120,193700,145666140,7530,7530,7530,7530,0
20241120,193600,145666140,7530,7530,7530,7530,0
20241120,193500,145666140,7530,7530,7530,7530,209
20241120,193400,145666140,7530,7530,7530,7530,0
20241120,193300,145666140,7530,7530,7530,7530,0
20241120,193200,145666140,7530,7530,7530,7530,0
20241120,193100,145666140,7530,7530,7530,7530,0
20241120,193000,145666140,7530,7530,7530,7530,0
20241120,192900,145666140,7530,7530,7530,7530,0
20241120,192800,145666140,7530,7530,7530,7530,0
20241120,192700,145666140,7530,7530,7530,7530,0
20241120,192600,145666140,7530,7530,7530,7530,0
20241120,192500,145666140,7530,7530,7530,7530,0
20241120,192400,145666140,7530,7530,7530,7530,0
20241120,192300,145666140,7530,7530,7530,7530,0
20241120,192200,145666140,7530,7530,7530,7530,0
20241120,192100,145666140,7530,7530,7530,7530,0
20241120,192000,145666140,7530,7530,7530,7530,0
20241120,191900,145666140,7530,7530,7530,7530,0
20241120,191800,145666140,7530,7530,7530,7530,0
20241120,191700,145666140,7530,7530,7530,7530,0
20241120,191600,145666140,7530,7530,7530,7530,0
20241120,191500,145666140,7530,7530,7530,7530,0
20241120,191400,145666140,7530,7530,7530,7530,0
20241120,191300,145666140,7530,7530,7530,7530,0
20241120,191200,145666140,7530,7530,7530,7530,0
20241120,191100,145666140,7530,7530,7530,7530,0
20241120,191000,145666140,7530,7530,7530,7530,0
20241120,190900,145666140,7530,7530,7530,7530,0
20241120,190800,145666140,7530,7530,7530,7530,0
20241120,190700,145666140,7530,7530,7530,7530,0
20241120,190600,145666140,7530,7530,7530,7530,0
20241120,190500,145666140,7530,7530,7530,7530,209
20241120,190400,145666140,7530,7530,7530,7530,0
20241120,190300,145666140,7530,7530,7530,7530,0
20241120,190200,145666140,7530,7530,7530,7530,0
20241120,190100,145666140,7530,7530,7530,7530,0
20241120,190000,145666140,7530,7530,7530,7530,0
20241120,185900,145666140,7530,7530,7530,7530,0
20241120,185800,145666140,7530,7530,7530,7530,0
20241120,185700,145666140,7530,7530,7530,7530,0
20241120,185600,145666140,7530,7530,7530,7530,0
20241120,185500,145666140,7530,7530,7530,7530,0
20241120,185400,145666140,7530,7530,7530,7530,0
20241120,185300,145666140,7530,7530,7530,7530,0
20241120,185200,145666140,7530,7530,7530,7530,0
20241120,185100,145666140,7530,7530,7530,7530,0
20241120,185000,145666140,7530,7530,7530,7530,0
20241120,184900,145666140,7530,7530,7530,7530,0
20241120,184800,145666140,7530,7530,7530,7530,0
20241120,184700,145666140,7530,7530,7530,7530,0
20241120,184600,145666140,7530,7530,7530,7530,0
20241120,184500,145666140,7530,7530,7530,7530,0
20241120,184400,145666140,7530,7530,7530,7530,0
20241120,184300,145666140,7530,7530,7530,7530,0
20241120,184200,145666140,7530,7530,7530,7530,0
20241120,184100,145666140,7530,7530,7530,7530,0
20241120,184000,145666140,7530,7530,7530,7530,0
20241120,183900,145666140,7530,7530,7530,7530,0
20241120,183800,145666140,7530,7530,7530,7530,0
20241120,183700,145666140,7530,7530,7530,7530,0
20241120,183600,145666140,7530,7530,7530,7530,0
20241120,183500,145666140,7530,7530,7530,7530,209
20241120,183400,145666140,7530,7530,7530,7530,0
20241120,183300,145666140,7530,7530,7530,7530,0
20241120,183200,145666140,7530,7530,7530,7530,0
20241120,183100,145666140,7530,7530,7530,7530,0
20241120,183000,145666140,7530,7530,7530,7530,0
20241120,182900,145666140,7530,7530,7530,7530,0
20241120,182800,145666140,7530,7530,7530,7530,0
20241120,182700,145666140,7530,7530,7530,7530,0
20241120,182600,145666140,7530,7530,7530,7530,0
20241120,182500,145666140,7530,7530,7530,7530,0
20241120,182400,145666140,7530,7530,7530,7530,0
20241120,182300,145666140,7530,7530,7530,7530,0
20241120,182200,145666140,7530,7530,7530,7530,0
20241120,182100,145666140,7530,7530,7530,7530,0
20241120,182000,145666140,7530,7530,7530,7530,0
20241120,181900,145666140,7530,7530,7530,7530,0
20241120,181800,145666140,7530,7530,7530,7530,0
20241120,181700,145666140,7530,7530,7530,7530,0
20241120,181600,145666140,7530,7530,7530,7530,0
20241120,181500,145666140,7530,7530,7530,7530,0
20241120,181400,145666140,7530,7530,7530,7530,0
20241120,181300,145666140,7530,7530,7530,7530,0
20241120,181200,145666140,7530,7530,7530,7530,0
20241120,181100,145666140,7530,7530,7530,7530,0
20241120,181000,145666140,7530,7530,7530,7530,0
20241120,180900,145666140,7530,7530,7530,7530,0
20241120,180800,145666140,7530,7530,7530,7530,0
20241120,180700,145666140,7530,7530,7530,7530,0
20241120,180600,145666140,7530,7530,7530,7530,0
20241120,180500,145666140,7530,7530,7530,7530,209
20241120,180400,145666140,7530,7530,7530,7530,0
20241120,180300,145666140,7530,7530,7530,7530,0
20241120,180200,145666140,7530,7530,7530,7530,0
20241120,180100,145666140,7530,7530,7530,7530,0
20241120,180000,145666140,7530,7530,7530,7530,0
20241120,175900,145666140,7530,7530,7530,7530,0
20241120,175800,145666140,7530,7530,7530,7530,0
20241120,175700,145666140,7530,7530,7530,7530,0
20241120,175600,145666140,7530,7530,7530,7530,0
20241120,175500,145666140,7530,7530,7530,7530,0
20241120,175400,145666140,7530,7530,7530,7530,0
20241120,175300,145666140,7530,7530,7530,7530,0
20241120,175200,145666140,7530,7530,7530,7530,0
20241120,175100,145666140,7530,7530,7530,7530,0
20241120,175000,145666140,7530,7530,7530,7530,0
20241120,174900,145666140,7530,7530,7530,7530,0
20241120,174800,145666140,7530,7530,7530,7530,0
20241120,174700,145666140,7530,7530,7530,7530,0
20241120,174600,145666140,7530,7530,7530,7530,0
20241120,174500,145666140,7530,7530,7530,7530,0
20241120,174400,145666140,7530,7530,7530,7530,0
20241120,174300,145666140,7530,7530,7530,7530,0
20241120,174200,145666140,7530,7530,7530,7530,0
20241120,174100,145666140,7530,7530,7530,7530,0
20241120,174000,145666140,7530,7530,7530,7530,0
20241120,173900,145666140,7530,7530,7530,7530,0
20241120,173800,145666140,7530,7530,7530,7530,0
20241120,173700,145666140,7530,7530,7530,7530,0
20241120,173600,145666140,7530,7530,7530,7530,0
20241120,173500,145666140,7530,7530,7530,7530,209
20241120,173400,145666140,7530,7530,7530,7530,0
20241120,173300,145666140,7530,7530,7530,7530,0
20241120,173200,145666140,7530,7530,7530,7530,0
20241120,173100,145666140,7530,7530,7530,7530,0
20241120,173000,145666140,7530,7530,7530,7530,0
20241120,172900,145666140,7530,7530,7530,7530,0
20241120,172800,145666140,7530,7530,7530,7530,0
20241120,172700,145666140,7530,7530,7530,7530,0
20241120,172600,145666140,7530,7530,7530,7530,0
20241120,172500,145666140,7530,7530,7530,7530,0
20241120,172400,145666140,7530,7530,7530,7530,0
20241120,172300,145666140,7530,7530,7530,7530,0
20241120,172200,145666140,7530,7530,7530,7530,0
20241120,172100,145666140,7530,7530,7530,7530,0
20241120,172000,145666140,7530,7530,7530,7530,0
20241120,171900,145666140,7530,7530,7530,7530,0
20241120,171800,145666140,7530,7530,7530,7530,0
20241120,171700,145666140,7530,7530,7530,7530,0
20241120,171600,145666140,7530,7530,7530,7530,0
20241120,171500,145666140,7530,7530,7530,7530,0
20241120,171400,145666140,7530,7530,7530,7530,0
20241120,171300,145666140,7530,7530,7530,7530,0
20241120,171200,145666140,7530,7530,7530,7530,0
20241120,171100,145666140,7530,7530,7530,7530,0
20241120,171000,145666140,7530,7530,7530,7530,0
20241120,170900,145666140,7530,7530,7530,7530,0
20241120,170800,145666140,7530,7530,7530,7530,0
20241120,170700,145666140,7530,7530,7530,7530,0
20241120,170600,145666140,7530,7530,7530,7530,0
20241120,170500,145666140,7530,7530,7530,7530,209
20241120,170400,145666140,7530,7530,7530,7530,0
20241120,170300,145666140,7530,7530,7530,7530,0
20241120,170200,145666140,7530,7530,7530,7530,0
20241120,170100,145666140,7530,7530,7530,7530,0
20241120,170000,145666140,7530,7530,7530,7530,0
20241120,165900,145666140,7530,7530,7530,7530,0
20241120,165800,145666140,7530,7530,7530,7530,0
20241120,165700,145666140,7530,7530,7530,7530,0
20241120,165600,145666140,7530,7530,7530,7530,0
20241120,165500,145666140,7530,7530,7530,7530,0
20241120,165400,145666140,7530,7530,7530,7530,0
20241120,165300,145666140,7530,7530,7530,7530,0
20241120,165200,145666140,7530,7530,7530,7530,0
20241120,165100,145666140,7530,7530,7530,7530,0
20241120,165000,145666140,7530,7530,7530,7530,0
20241120,164900,145666140,7530,7530,7530,7530,0
20241120,164800,145666140,7530,7530,7530,7530,0
20241120,164700,145666140,7530,7530,7530,7530,0
20241120,164600,145666140,7530,7530,7530,7530,0
20241120,164500,145666140,7530,7530,7530,7530,0
20241120,164400,145666140,7530,7530,7530,7530,0
20241120,164300,145666140,7530,7530,7530,7530,0
20241120,164200,145666140,7530,7530,7530,7530,0
20241120,164100,145666140,7530,7530,7530,7530,0
20241120,164000,145666140,7530,7530,7530,7530,0
20241120,163900,145666140,7530,7530,7530,7530,0
20241120,163800,145666140,7530,7530,7530,7530,0
20241120,163700,145666140,7530,7530,7530,7530,0
20241120,163600,145666140,7530,7530,7530,7530,0
20241120,163500,145666140,7530,7530,7530,7530,209
20241120,163400,145666140,7530,7530,7530,7530,0
20241120,163300,145666140,7530,7530,7530,7530,0
20241120,163200,145666140,7530,7530,7530,7530,0
20241120,163100,145666140,7530,7530,7530,7530,0
20241120,163000,145666140,7530,7530,7530,7530,0
20241120,162900,145666140,7530,7530,7530,7530,0
20241120,162800,145666140,7530,7530,7530,7530,0
20241120,162700,145666140,7530,7530,7530,7530,0
20241120,162600,145666140,7530,7530,7530,7530,0
20241120,162500,145666140,7530,7530,7530,7530,0
20241120,162400,145666140,7530,7530,7530,7530,0
20241120,162300,145666140,7530,7530,7530,7530,0
20241120,162200,145666140,7530,7530,7530,7530,0
20241120,162100,145666140,7530,7530,7530,7530,0
20241120,162000,145666140,7530,7530,7530,7530,0
20241120,161900,145666140,7530,7530,7530,7530,0
20241120,161800,145666140,7530,7530,7530,7530,0
20241120,161700,145666140,7530,7530,7530,7530,0
20241120,161600,145666140,7530,7530,7530,7530,0
20241120,161500,145666140,7530,7530,7530,7530,0
20241120,161400,145666140,7530,7530,7530,7530,0
20241120,161300,145666140,7530,7530,7530,7530,0
20241120,161200,145666140,7530,7530,7530,7530,0
20241120,161100,145666140,7530,7530,7530,7530,0
20241120,161000,145666140,7530,7530,7530,7530,0
20241120,160900,145666140,7530,7530,7530,7530,0
20241120,160800,145666140,7530,7530,7530,7530,0
20241120,160700,145666140,7530,7530,7530,7530,0
20241120,160600,145666140,7530,7530,7530,7530,0
20241120,160500,145666140,7530,7530,7530,7530,209
20241120,160400,145666140,7530,7530,7530,7530,0
20241120,160300,145666140,7530,7530,7530,7530,0
20241120,160200,145666140,7530,7530,7530,7530,0
20241120,160100,145666140,7530,7530,7530,7530,0
20241120,160000,145666140,7530,7530,7530,7530,0
20241120,155900,145666140,7530,7530,7530,7530,0
20241120,155800,145666140,7530,7530,7530,7530,0
20241120,155700,145666140,7530,7530,7530,7530,0
20241120,155600,145666140,7530,7530,7530,7530,0
20241120,155500,145666140,7530,7530,7530,7530,0
20241120,155400,145666140,7530,7530,7530,7530,0
20241120,155300,145666140,7530,7530,7530,7530,0
20241120,155200,145666140,7530,7530,7530,7530,0
20241120,155100,145666140,7530,7530,7530,7530,0
20241120,155000,145666140,7530,7530,7530,7530,0
20241120,154900,145666140,7530,7530,7530,7530,0
20241120,154800,145666140,7530,7530,7530,7530,0
20241120,154700,145666140,7530,7530,7530,7530,0
20241120,154600,145666140,7530,7530,7530,7530,0
20241120,154500,145666140,7530,7530,7530,7530,0
20241120,154400,145666140,7530,7530,7530,7530,0
20241120,154300,145666140,7530,7530,7530,7530,0
20241120,154200,145666140,7530,7530,7530,7530,0
20241120,154100,145666140,7530,7530,7530,7530,0
20241120,154000,145666140,7530,7530,7530,7530,0
20241120,153900,145666140,7530,7530,7530,7530,0
20241120,153800,145666140,7530,7530,7530,7530,0
20241120,153700,145666140,7530,7530,7530,7530,0
20241120,153600,145666140,7530,7530,7530,7530,0
20241120,153500,145666140,7530,7530,7530,7530,209
20241120,153400,145666140,7530,7530,7530,7530,0
20241120,153300,145666140,7530,7530,7530,7530,0
20241120,153200,145666140,7530,7530,7530,7530,0
20241120,153100,145666140,7530,7530,7530,7530,0
20241120,153000,145666140,7530,7530,7530,7530,209
20241120,152900,144092370,7530,7530,7530,7530,0
20241120,152800,144092370,7530,7530,7530,7530,0
20241120,152700,144092370,7530,7530,7530,7530,0
20241120,152600,144092370,7530,7530,7530,7530,0
20241120,152500,144092370,7530,7530,7530,7530,0
20241120,152400,144092370,7530,7530,7530,7530,0
20241120,152300,144092370,7530,7530,7530,7530,0
20241120,152200,144092370,7530,7530,7530,7530,0
20241120,152100,144092370,7530,7530,7530,7530,0
20241120,152000,144092370,7530,7530,7530,7530,0
20241120,151900,144092370,7530,7530,7530,7530,0
20241120,151800,144092370,7530,7530,7530,7520,6
20241120,151700,144047220,7520,7520,7520,7520,46
20241120,151600,143701300,7520,7520,7520,7520,0
20241120,151500,143701300,7520,7520,7520,7520,0
20241120,151400,143701300,7520,7520,7520,7520,0
20241120,151300,143701300,7520,7520,7520,7520,0
20241120,151200,143701300,7520,7520,7520,7520,0
20241120,151100,143701300,7520,7520,7520,7520,0
20241120,151000,143701300,7520,7510,7520,7500,152
20241120,150900,142560540,7530,7530,7530,7530,0
20241120,150800,142560540,7530,7530,7530,7530,0
20241120,150700,142560540,7530,7530,7530,7530,0
20241120,150600,142560540,7530,7530,7530,7530,0
20241120,150500,142560540,7530,7530,7530,7530,0
20241120,150400,142560540,7530,7530,7530,7530,0
20241120,150300,142560540,7530,7530,7530,7530,0
20241120,150200,142560540,7530,7530,7530,7530,0
20241120,150100,142560540,7530,7530,7530,7530,0
20241120,150000,142560540,7530,7510,7530,7510,22
20241120,145900,142395280,7530,7530,7530,7530,0
20241120,145800,142395280,7530,7530,7530,7530,0
20241120,145700,142395280,7530,7530,7530,7530,0
20241120,145600,142395280,7530,7530,7530,7530,0
20241120,145500,142395280,7530,7530,7530,7530,0
20241120,145400,142395280,7530,7530,7530,7530,3
20241120,145300,142372690,7530,7530,7530,7530,0
20241120,145200,142372690,7530,7530,7530,7530,0
20241120,145100,142372690,7530,7530,7530,7530,0
20241120,145000,142372690,7530,7530,7530,7530,0
20241120,144900,142372690,7530,7520,7530,7520,33
20241120,144800,142124500,7530,7530,7530,7530,0
20241120,144700,142124500,7530,7530,7530,7530,0
20241120,144600,142124500,7530,7530,7530,7530,0
20241120,144500,142124500,7530,7530,7530,7530,0
20241120,144400,142124500,7530,7530,7530,7530,0
20241120,144300,142124500,7530,7530,7530,7530,0
20241120,144200,142124500,7530,7530,7530,7530,0
20241120,144100,142124500,7530,7530,7530,7530,0
20241120,144000,142124500,7530,7530,7530,7530,0
20241120,143900,142124500,7530,7530,7530,7530,0
20241120,143800,142124500,7530,7530,7530,7530,0
20241120,143700,142124500,7530,7530,7530,7530,0
20241120,143600,142124500,7530,7530,7530,7530,0
20241120,143500,142124500,7530,7530,7530,7530,0
20241120,143400,142124500,7530,7530,7530,7530,0
20241120,143300,142124500,7530,7530,7530,7530,0
20241120,143200,142124500,7530,7530,7530,7530,0
20241120,143100,142124500,7530,7530,7530,7530,0
20241120,143000,142124500,7530,7530,7530,7530,0
20241120,142900,142124500,7530,7530,7530,7530,0
20241120,142800,142124500,7530,7530,7530,7530,0
20241120,142700,142124500,7530,7530,7530,7530,0
20241120,142600,142124500,7530,7530,7530,7530,0
20241120,142500,142124500,7530,7530,7530,7530,20
20241120,142400,141973900,7530,7530,7530,7530,0
20241120,142300,141973900,7530,7530,7530,7530,0
20241120,142200,141973900,7530,7530,7530,7530,0
20241120,142100,141973900,7530,7530,7530,7530,0
20241120,142000,141973900,7530,7530,7530,7530,0
20241120,141900,141973900,7530,7530,7530,7530,0
20241120,141800,141973900,7530,7530,7530,7530,1
20241120,141700,141966370,7520,7520,7520,7520,0
20241120,141600,141966370,7520,7520,7520,7520,0
20241120,141500,141966370,7520,7520,7520,7520,0
20241120,141400,141966370,7520,7520,7520,7520,0
20241120,141300,141966370,7520,7520,7520,7520,801
20241120,141200,135942850,7530,7530,7530,7530,0
20241120,141100,135942850,7530,7530,7530,7530,0
20241120,141000,135942850,7530,7530,7530,7530,1
20241120,140900,135935320,7530,7530,7530,7530,0
20241120,140800,135935320,7530,7530,7530,7530,0
20241120,140700,135935320,7530,7530,7530,7530,0
20241120,140600,135935320,7530,7530,7530,7530,0
20241120,140500,135935320,7530,7530,7530,7530,70
20241120,140400,135408220,7530,7530,7530,7530,0
20241120,140300,135408220,7530,7530,7530,7530,20
20241120,140200,135257620,7520,7520,7520,7520,0
20241120,140100,135257620,7520,7520,7520,7520,0
20241120,140000,135257620,7520,7520,7520,7520,1
20241120,135900,135250100,7520,7520,7520,7520,0
20241120,135800,135250100,7520,7520,7520,7520,118
20241120,135700,134362740,7520,7520,7520,7520,0
20241120,135600,134362740,7520,7520,7520,7520,0
20241120,135500,134362740,7520,7520,7520,7520,0
20241120,135400,134362740,7520,7520,7520,7520,0
20241120,135300,134362740,7520,7520,7520,7520,0
20241120,135200,134362740,7520,7520,7520,7520,0
20241120,135100,134362740,7520,7520,7520,7520,0
20241120,135000,134362740,7520,7520,7520,7520,0
20241120,134900,134362740,7520,7520,7520,7520,0
20241120,134800,134362740,7520,7520,7520,7520,1
20241120,134700,134355220,7510,7510,7510,7510,2
20241120,134600,134340200,7500,7500,7500,7500,0
20241120,134500,134340200,7500,7500,7500,7500,0
20241120,134400,134340200,7500,7500,7500,7500,0
20241120,134300,134340200,7500,7500,7500,7500,5
20241120,134200,134302700,7500,7500,7500,7500,0
20241120,134100,134302700,7500,7500,7500,7500,0
20241120,134000,134302700,7500,7500,7500,7500,0
20241120,133900,134302700,7500,7500,7500,7500,0
20241120,133800,134302700,7500,7500,7500,7500,0
20241120,133700,134302700,7500,7500,7500,7500,0
20241120,133600,134302700,7500,7500,7500,7500,0
20241120,133500,134302700,7500,7500,7500,7500,0
20241120,133400,134302700,7500,7500,7500,7500,0
20241120,133300,134302700,7500,7500,7500,7500,0
20241120,133200,134302700,7500,7520,7520,7500,12
20241120,133100,134212500,7520,7520,7520,7520,0
20241120,133000,134212500,7520,7520,7520,7520,0
20241120,132900,134212500,7520,7520,7520,7520,0
20241120,132800,134212500,7520,7520,7520,7520,0
20241120,132700,134212500,7520,7520,7520,7520,0
20241120,132600,134212500,7520,7520,7520,7520,0
20241120,132500,134212500,7520,7520,7520,7520,0
20241120,132400,134212500,7520,7520,7520,7520,0
20241120,132300,134212500,7520,7520,7520,7520,0
20241120,132200,134212500,7520,7520,7520,7520,0
20241120,132100,134212500,7520,7520,7520,7520,0
20241120,132000,134212500,7520,7520,7520,7520,0
20241120,131900,134212500,7520,7520,7520,7520,0
20241120,131800,134212500,7520,7520,7520,7520,0
20241120,131700,134212500,7520,7520,7520,7520,0
20241120,131600,134212500,7520,7520,7520,7520,0
20241120,131500,134212500,7520,7520,7520,7520,0
20241120,131400,134212500,7520,7520,7520,7520,0
20241120,131300,134212500,7520,7520,7520,7520,0
20241120,131200,134212500,7520,7520,7520,7520,0
20241120,131100,134212500,7520,7510,7520,7510,3
20241120,131000,134189960,7480,7480,7480,7480,0
20241120,130900,134189960,7480,7480,7480,7480,0
20241120,130800,134189960,7480,7480,7480,7480,1
20241120,130700,134182480,7480,7480,7480,7480,0
20241120,130600,134182480,7480,7480,7480,7480,0
20241120,130500,134182480,7480,7480,7480,7480,0
20241120,130400,134182480,7480,7480,7480,7480,0
20241120,130300,134182480,7480,7480,7480,7480,0
20241120,130200,134182480,7480,7480,7480,7480,0
20241120,130100,134182480,7480,7480,7480,7480,0
20241120,130000,134182480,7480,7480,7480,7480,0
20241120,125900,134182480,7480,7480,7480,7480,0
20241120,125800,134182480,7480,7480,7480,7480,0
20241120,125700,134182480,7480,7480,7480,7480,0
20241120,125600,134182480,7480,7490,7490,7480,500
20241120,125500,130441880,7490,7490,7490,7490,629
20241120,125400,125730670,7490,7490,7490,7490,0
20241120,125300,125730670,7490,7490,7490,7490,0
20241120,125200,125730670,7490,7490,7490,7490,0
20241120,125100,125730670,7490,7490,7490,7490,0
20241120,125000,125730670,7490,7490,7490,7490,0
20241120,124900,125730670,7490,7490,7490,7490,100
20241120,124800,124981670,7490,7490,7490,7490,0
20241120,124700,124981670,7490,7490,7490,7490,1
20241120,124600,124974180,7520,7520,7520,7520,0
20241120,124500,124974180,7520,7520,7520,7520,0
20241120,124400,124974180,7520,7520,7520,7520,0
20241120,124300,124974180,7520,7520,7520,7520,0
20241120,124200,124974180,7520,7490,7520,7490,10
20241120,124100,124899140,7510,7510,7510,7510,0
20241120,124000,124899140,7510,7510,7510,7510,0
20241120,123900,124899140,7510,7510,7510,7510,39
20241120,123800,124606250,7510,7510,7510,7510,0
20241120,123700,124606250,7510,7510,7510,7510,0
20241120,123600,124606250,7510,7510,7510,7510,0
20241120,123500,124606250,7510,7510,7510,7510,0
20241120,123400,124606250,7510,7510,7510,7510,0
20241120,123300,124606250,7510,7510,7510,7510,61
20241120,123200,124148140,7510,7510,7510,7510,0
20241120,123100,124148140,7510,7510,7510,7510,0
20241120,123000,124148140,7510,7510,7510,7510,0
20241120,122900,124148140,7510,7510,7510,7510,0
20241120,122800,124148140,7510,7510,7510,7510,0
20241120,122700,124148140,7510,7510,7510,7510,0
20241120,122600,124148140,7510,7510,7510,7510,0
20241120,122500,124148140,7510,7510,7510,7510,0
20241120,122400,124148140,7510,7510,7510,7510,0
20241120,122300,124148140,7510,7510,7510,7510,0
20241120,122200,124148140,7510,7510,7510,7510,7
20241120,122100,124095570,7510,7510,7510,7510,0
20241120,122000,124095570,7510,7510,7510,7510,0
20241120,121900,124095570,7510,7510,7510,7510,0
20241120,121800,124095570,7510,7510,7510,7510,0
20241120,121700,124095570,7510,7510,7510,7510,0
20241120,121600,124095570,7510,7510,7510,7510,0
20241120,121500,124095570,7510,7510,7510,7510,0
20241120,121400,124095570,7510,7510,7510,7510,18
20241120,121300,123960390,7540,7540,7540,7540,1
20241120,121200,123952850,7500,7500,7500,7500,0
20241120,121100,123952850,7500,7500,7500,7500,0
20241120,121000,123952850,7500,7500,7500,7500,0
20241120,120900,123952850,7500,7500,7500,7500,0
20241120,120800,123952850,7500,7520,7520,7500,500
20241120,120700,120198560,7520,7550,7550,7520,501
20241120,120600,116428340,7560,7540,7560,7530,1500
20241120,120500,105104220,7550,7550,7550,7550,75
20241120,120400,104537970,7540,7540,7540,7540,110
20241120,120300,103708570,7540,7530,7540,7530,500
20241120,120200,99939580,7500,7500,7500,7500,200
20241120,120100,98439580,7500,7500,7500,7500,200
20241120,120000,96939580,7500,7500,7540,7500,1166
20241120,115900,88166420,7500,7490,7500,7490,1246
20241120,115800,78830200,7480,7480,7480,7480,0
20241120,115700,78830200,7480,7480,7480,7480,0
20241120,115600,78830200,7480,7480,7480,7480,1883
20241120,115500,64745360,7470,7470,7470,7470,1
20241120,115400,64737890,7480,7480,7480,7480,0
20241120,115300,64737890,7480,7480,7480,7480,0
20241120,115200,64737890,7480,7480,7480,7480,0
20241120,115100,64737890,7480,7480,7480,7480,196
20241120,115000,63271810,7480,7480,7480,7480,100
20241120,114900,62523810,7470,7470,7470,7470,0
20241120,114800,62523810,7470,7470,7470,7470,0
20241120,114700,62523810,7470,7470,7470,7470,0
20241120,114600,62523810,7470,7470,7470,7470,0
20241120,114500,62523810,7470,7470,7470,7470,0
20241120,114400,62523810,7470,7470,7470,7470,0
20241120,114300,62523810,7470,7470,7470,7470,0
20241120,114200,62523810,7470,7470,7470,7470,0
20241120,114100,62523810,7470,7470,7470,7470,357
20241120,114000,59857020,7470,7470,7470,7470,0
20241120,113900,59857020,7470,7470,7470,7470,0
20241120,113800,59857020,7470,7470,7470,7470,22
20241120,113700,59692680,7470,7470,7470,7470,0
20241120,113600,59692680,7470,7470,7470,7470,0
20241120,113500,59692680,7470,7470,7470,7470,0
20241120,113400,59692680,7470,7470,7470,7470,0
20241120,113300,59692680,7470,7470,7470,7470,0
20241120,113200,59692680,7470,7470,7470,7470,0
20241120,113100,59692680,7470,7470,7470,7470,0
20241120,113000,59692680,7470,7470,7470,7470,0
20241120,112900,59692680,7470,7470,7470,7470,0
20241120,112800,59692680,7470,7470,7470,7470,0
20241120,112700,59692680,7470,7470,7470,7470,0
20241120,112600,59692680,7470,7470,7470,7470,24
20241120,112500,59513400,7470,7470,7470,7470,0
20241120,112400,59513400,7470,7470,7470,7470,0
20241120,112300,59513400,7470,7470,7470,7470,0
20241120,112200,59513400,7470,7470,7470,7470,240
20241120,112100,57720600,7470,7470,7470,7470,0
20241120,112000,57720600,7470,7470,7470,7470,0
20241120,111900,57720600,7470,7470,7470,7470,0
20241120,111800,57720600,7470,7470,7470,7470,0
20241120,111700,57720600,7470,7470,7470,7470,670
20241120,111600,52715700,7460,7460,7460,7460,1
20241120,111500,52708240,7450,7450,7450,7450,0
20241120,111400,52708240,7450,7450,7450,7450,0
20241120,111300,52708240,7450,7450,7450,7450,0
20241120,111200,52708240,7450,7450,7450,7450,0
20241120,111100,52708240,7450,7450,7450,7450,0
20241120,111000,52708240,7450,7450,7450,7450,77
20241120,110900,52134590,7450,7450,7450,7450,0
20241120,110800,52134590,7450,7450,7450,7450,0
20241120,110700,52134590,7450,7450,7450,7450,0
20241120,110600,52134590,7450,7450,7450,7450,0
20241120,110500,52134590,7450,7450,7450,7450,10
20241120,110400,52060090,7450,7450,7450,7450,0
20241120,110300,52060090,7450,7450,7450,7450,13
20241120,110200,51963240,7450,7450,7450,7450,0
20241120,110100,51963240,7450,7450,7450,7450,0
20241120,110000,51963240,7450,7450,7450,7450,51
20241120,105900,51583290,7450,7450,7450,7450,0
20241120,105800,51583290,7450,7450,7450,7450,0
20241120,105700,51583290,7450,7450,7450,7450,0
20241120,105600,51583290,7450,7450,7450,7450,0
20241120,105500,51583290,7450,7450,7450,7450,0
20241120,105400,51583290,7450,7450,7450,7450,0
20241120,105300,51583290,7450,7450,7450,7450,0
20241120,105200,51583290,7450,7450,7450,7450,149
20241120,105100,50473240,7460,7460,7460,7460,0
20241120,105000,50473240,7460,7460,7460,7460,0
20241120,104900,50473240,7460,7460,7460,7460,0
20241120,104800,50473240,7460,7460,7460,7460,2
20241120,104700,50458320,7470,7470,7470,7470,0
20241120,104600,50458320,7470,7470,7470,7470,0
20241120,104500,50458320,7470,7470,7470,7470,0
20241120,104400,50458320,7470,7470,7470,7470,409
20241120,104300,47403090,7470,7480,7480,7470,11
20241120,104200,47320910,7480,7480,7480,7480,0
20241120,104100,47320910,7480,7480,7480,7480,0
20241120,104000,47320910,7480,7480,7480,7480,100
20241120,103900,46572910,7470,7480,7480,7470,258
20241120,103800,44643270,7480,7470,7480,7470,465
20241120,103700,41165700,7470,7470,7470,7470,72
20241120,103600,40627860,7470,7470,7470,7470,22
20241120,103500,40463520,7460,7460,7460,7460,0
20241120,103400,40463520,7460,7460,7460,7460,29
20241120,103300,40247180,7460,7460,7460,7460,59
20241120,103200,39807040,7450,7450,7450,7450,0
20241120,103100,39807040,7450,7450,7450,7450,0
20241120,103000,39807040,7450,7450,7450,7450,1
20241120,102900,39799590,7460,7450,7460,7450,275
20241120,102800,37748910,7440,7440,7440,7440,0
20241120,102700,37748910,7440,7440,7440,7440,1
20241120,102600,37741470,7450,7450,7450,7450,0
20241120,102500,37741470,7450,7450,7450,7450,78
20241120,102400,37160370,7420,7420,7420,7420,0
20241120,102300,37160370,7420,7430,7450,7420,1095
20241120,102200,29016680,7420,7420,7420,7420,27
20241120,102100,28816340,7410,7410,7410,7410,0
20241120,102000,28816340,7410,7410,7410,7410,0
20241120,101900,28816340,7410,7410,7410,7410,0
20241120,101800,28816340,7410,7410,7410,7410,0
20241120,101700,28816340,7410,7410,7410,7410,82
20241120,101600,28208720,7410,7410,7410,7410,0
20241120,101500,28208720,7410,7410,7410,7410,0
20241120,101400,28208720,7410,7410,7410,7410,0
20241120,101300,28208720,7410,7410,7410,7410,0
20241120,101200,28208720,7410,7420,7420,7410,3
20241120,101100,28186470,7420,7420,7420,7420,1
20241120,101000,28179050,7420,7420,7420,7420,0
20241120,100900,28179050,7420,7420,7420,7420,0
20241120,100800,28179050,7420,7420,7420,7420,0
20241120,100700,28179050,7420,7420,7420,7420,190
20241120,100600,26769250,7420,7420,7420,7420,1
20241120,100500,26761830,7390,7390,7390,7390,0
20241120,100400,26761830,7390,7390,7390,7390,1
20241120,100300,26754440,7410,7410,7410,7410,0
20241120,100200,26754440,7410,7410,7410,7410,20
20241120,100100,26606240,7410,7410,7410,7390,160
20241120,100000,25420840,7390,7390,7390,7390,5
20241120,095900,25383890,7410,7410,7410,7410,0
20241120,095800,25383890,7410,7410,7410,7410,0
20241120,095700,25383890,7410,7410,7410,7410,50
20241120,095600,25013390,7410,7410,7410,7410,0
20241120,095500,25013390,7410,7410,7410,7410,0
20241120,095400,25013390,7410,7410,7410,7410,0
20241120,095300,25013390,7410,7410,7410,7410,0
20241120,095200,25013390,7410,7410,7410,7410,0
20241120,095100,25013390,7410,7410,7410,7410,0
20241120,095000,25013390,7410,7410,7410,7410,0
20241120,094900,25013390,7410,7410,7410,7410,1
20241120,094800,25005980,7420,7420,7420,7420,0
20241120,094700,25005980,7420,7420,7420,7420,0
20241120,094600,25005980,7420,7420,7420,7420,0
20241120,094500,25005980,7420,7420,7420,7420,0
20241120,094400,25005980,7420,7420,7420,7420,0
20241120,094300,25005980,7420,7420,7420,7420,237
20241120,094200,23247440,7420,7420,7420,7420,2
20241120,094100,23232600,7410,7410,7410,7410,0
20241120,094000,23232600,7410,7410,7410,7410,0
20241120,093900,23232600,7410,7410,7410,7410,0
20241120,093800,23232600,7410,7410,7410,7410,72
20241120,093700,22699080,7410,7410,7410,7410,0
20241120,093600,22699080,7410,7410,7410,7410,0
20241120,093500,22699080,7410,7410,7410,7410,400
20241120,093400,19735080,7410,7410,7410,7410,202
20241120,093300,18238260,7390,7390,7390,7390,1000
20241120,093200,10848260,7400,7400,7400,7400,2
20241120,093100,10833460,7400,7400,7400,7400,0
20241120,093000,10833460,7400,7400,7400,7400,1
20241120,092900,10826060,7410,7410,7410,7410,0
20241120,092800,10826060,7410,7410,7410,7410,400
20241120,092700,7862060,7410,7410,7410,7410,0
20241120,092600,7862060,7410,7410,7410,7410,200
20241120,092500,6380060,7410,7410,7410,7410,0
20241120,092400,6380060,7410,7410,7410,7410,50
20241120,092300,6009560,7410,7410,7410,7410,0
20241120,092200,6009560,7410,7410,7410,7410,0
20241120,092100,6009560,7410,7410,7410,7410,0
20241120,092000,6009560,7410,7410,7410,7410,600
20241120,091900,1563560,7380,7380,7380,7380,0
20241120,091800,1563560,7380,7380,7380,7380,0
20241120,091700,1563560,7380,7380,7380,7380,0
20241120,091600,1563560,7380,7380,7380,7380,0
20241120,091500,1563560,7380,7380,7380,7380,50
20241120,091400,1194560,7380,7380,7380,7380,0
20241120,091300,1194560,7380,7380,7380,7380,0
20241120,091200,1194560,7380,7380,7380,7380,0
20241120,091100,1194560,7380,7380,7380,7380,0
20241120,091000,1194560,7380,7380,7380,7380,0
20241120,090900,1194560,7380,7380,7380,7380,0
20241120,090800,1194560,7380,7380,7380,7380,0
20241120,090700,1194560,7380,7380,7380,7380,0
20241120,090600,1194560,7380,7380,7380,7380,0
20241120,090500,1194560,7380,7380,7380,7380,100
20241120,090400,456560,7420,7420,7420,7420,0
20241120,090300,456560,7420,7420,7420,7420,0
20241120,090200,456560,7420,7420,7420,7420,1
20241120,090100,449140,7420,7420,7420,7420,3
20241120,090000,426880,7360,7360,7360,7360,58