KissMeData/356890/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,211500,24258645,2655,2655,2655,2655,166
20241120,211400,24258645,2655,2655,2655,2655,0
20241120,211300,24258645,2655,2655,2655,2655,0
20241120,211200,24258645,2655,2655,2655,2655,0
20241120,211100,24258645,2655,2655,2655,2655,0
20241120,211000,24258645,2655,2655,2655,2655,0
20241120,210900,24258645,2655,2655,2655,2655,0
20241120,210800,24258645,2655,2655,2655,2655,0
20241120,210700,24258645,2655,2655,2655,2655,0
20241120,210600,24258645,2655,2655,2655,2655,0
20241120,210500,24258645,2655,2655,2655,2655,0
20241120,210400,24258645,2655,2655,2655,2655,0
20241120,210300,24258645,2655,2655,2655,2655,0
20241120,210200,24258645,2655,2655,2655,2655,0
20241120,210100,24258645,2655,2655,2655,2655,0
20241120,210000,24258645,2655,2655,2655,2655,0
20241120,205900,24258645,2655,2655,2655,2655,0
20241120,205800,24258645,2655,2655,2655,2655,0
20241120,205700,24258645,2655,2655,2655,2655,0
20241120,205600,24258645,2655,2655,2655,2655,0
20241120,205500,24258645,2655,2655,2655,2655,0
20241120,205400,24258645,2655,2655,2655,2655,0
20241120,205300,24258645,2655,2655,2655,2655,0
20241120,205200,24258645,2655,2655,2655,2655,0
20241120,205100,24258645,2655,2655,2655,2655,0
20241120,205000,24258645,2655,2655,2655,2655,0
20241120,204900,24258645,2655,2655,2655,2655,0
20241120,204800,24258645,2655,2655,2655,2655,0
20241120,204700,24258645,2655,2655,2655,2655,0
20241120,204600,24258645,2655,2655,2655,2655,0
20241120,204500,24258645,2655,2655,2655,2655,166
20241120,204400,24258645,2655,2655,2655,2655,0
20241120,204300,24258645,2655,2655,2655,2655,0
20241120,204200,24258645,2655,2655,2655,2655,0
20241120,204100,24258645,2655,2655,2655,2655,0
20241120,204000,24258645,2655,2655,2655,2655,0
20241120,203900,24258645,2655,2655,2655,2655,0
20241120,203800,24258645,2655,2655,2655,2655,0
20241120,203700,24258645,2655,2655,2655,2655,0
20241120,203600,24258645,2655,2655,2655,2655,0
20241120,203500,24258645,2655,2655,2655,2655,0
20241120,203400,24258645,2655,2655,2655,2655,0
20241120,203300,24258645,2655,2655,2655,2655,0
20241120,203200,24258645,2655,2655,2655,2655,0
20241120,203100,24258645,2655,2655,2655,2655,0
20241120,203000,24258645,2655,2655,2655,2655,0
20241120,202900,24258645,2655,2655,2655,2655,0
20241120,202800,24258645,2655,2655,2655,2655,0
20241120,202700,24258645,2655,2655,2655,2655,0
20241120,202600,24258645,2655,2655,2655,2655,0
20241120,202500,24258645,2655,2655,2655,2655,0
20241120,202400,24258645,2655,2655,2655,2655,0
20241120,202300,24258645,2655,2655,2655,2655,0
20241120,202200,24258645,2655,2655,2655,2655,0
20241120,202100,24258645,2655,2655,2655,2655,0
20241120,202000,24258645,2655,2655,2655,2655,0
20241120,201900,24258645,2655,2655,2655,2655,0
20241120,201800,24258645,2655,2655,2655,2655,0
20241120,201700,24258645,2655,2655,2655,2655,0
20241120,201600,24258645,2655,2655,2655,2655,0
20241120,201500,24258645,2655,2655,2655,2655,166
20241120,201400,24258645,2655,2655,2655,2655,0
20241120,201300,24258645,2655,2655,2655,2655,0
20241120,201200,24258645,2655,2655,2655,2655,0
20241120,201100,24258645,2655,2655,2655,2655,0
20241120,201000,24258645,2655,2655,2655,2655,0
20241120,200900,24258645,2655,2655,2655,2655,0
20241120,200800,24258645,2655,2655,2655,2655,0
20241120,200700,24258645,2655,2655,2655,2655,0
20241120,200600,24258645,2655,2655,2655,2655,0
20241120,200500,24258645,2655,2655,2655,2655,0
20241120,200400,24258645,2655,2655,2655,2655,0
20241120,200300,24258645,2655,2655,2655,2655,0
20241120,200200,24258645,2655,2655,2655,2655,0
20241120,200100,24258645,2655,2655,2655,2655,0
20241120,200000,24258645,2655,2655,2655,2655,0
20241120,195900,24258645,2655,2655,2655,2655,0
20241120,195800,24258645,2655,2655,2655,2655,0
20241120,195700,24258645,2655,2655,2655,2655,0
20241120,195600,24258645,2655,2655,2655,2655,0
20241120,195500,24258645,2655,2655,2655,2655,0
20241120,195400,24258645,2655,2655,2655,2655,0
20241120,195300,24258645,2655,2655,2655,2655,0
20241120,195200,24258645,2655,2655,2655,2655,0
20241120,195100,24258645,2655,2655,2655,2655,0
20241120,195000,24258645,2655,2655,2655,2655,0
20241120,194900,24258645,2655,2655,2655,2655,0
20241120,194800,24258645,2655,2655,2655,2655,0
20241120,194700,24258645,2655,2655,2655,2655,0
20241120,194600,24258645,2655,2655,2655,2655,0
20241120,194500,24258645,2655,2655,2655,2655,166
20241120,194400,24258645,2655,2655,2655,2655,0
20241120,194300,24258645,2655,2655,2655,2655,0
20241120,194200,24258645,2655,2655,2655,2655,0
20241120,194100,24258645,2655,2655,2655,2655,0
20241120,194000,24258645,2655,2655,2655,2655,0
20241120,193900,24258645,2655,2655,2655,2655,0
20241120,193800,24258645,2655,2655,2655,2655,0
20241120,193700,24258645,2655,2655,2655,2655,0
20241120,193600,24258645,2655,2655,2655,2655,0
20241120,193500,24258645,2655,2655,2655,2655,0
20241120,193400,24258645,2655,2655,2655,2655,0
20241120,193300,24258645,2655,2655,2655,2655,0
20241120,193200,24258645,2655,2655,2655,2655,0
20241120,193100,24258645,2655,2655,2655,2655,0
20241120,193000,24258645,2655,2655,2655,2655,0
20241120,192900,24258645,2655,2655,2655,2655,0
20241120,192800,24258645,2655,2655,2655,2655,0
20241120,192700,24258645,2655,2655,2655,2655,0
20241120,192600,24258645,2655,2655,2655,2655,0
20241120,192500,24258645,2655,2655,2655,2655,0
20241120,192400,24258645,2655,2655,2655,2655,0
20241120,192300,24258645,2655,2655,2655,2655,0
20241120,192200,24258645,2655,2655,2655,2655,0
20241120,192100,24258645,2655,2655,2655,2655,0
20241120,192000,24258645,2655,2655,2655,2655,0
20241120,191900,24258645,2655,2655,2655,2655,0
20241120,191800,24258645,2655,2655,2655,2655,0
20241120,191700,24258645,2655,2655,2655,2655,0
20241120,191600,24258645,2655,2655,2655,2655,0
20241120,191500,24258645,2655,2655,2655,2655,166
20241120,191400,24258645,2655,2655,2655,2655,0
20241120,191300,24258645,2655,2655,2655,2655,0
20241120,191200,24258645,2655,2655,2655,2655,0
20241120,191100,24258645,2655,2655,2655,2655,0
20241120,191000,24258645,2655,2655,2655,2655,0
20241120,190900,24258645,2655,2655,2655,2655,0
20241120,190800,24258645,2655,2655,2655,2655,0
20241120,190700,24258645,2655,2655,2655,2655,0
20241120,190600,24258645,2655,2655,2655,2655,0
20241120,190500,24258645,2655,2655,2655,2655,0
20241120,190400,24258645,2655,2655,2655,2655,0
20241120,190300,24258645,2655,2655,2655,2655,0
20241120,190200,24258645,2655,2655,2655,2655,0
20241120,190100,24258645,2655,2655,2655,2655,0
20241120,190000,24258645,2655,2655,2655,2655,0
20241120,185900,24258645,2655,2655,2655,2655,0
20241120,185800,24258645,2655,2655,2655,2655,0
20241120,185700,24258645,2655,2655,2655,2655,0
20241120,185600,24258645,2655,2655,2655,2655,0
20241120,185500,24258645,2655,2655,2655,2655,0
20241120,185400,24258645,2655,2655,2655,2655,0
20241120,185300,24258645,2655,2655,2655,2655,0
20241120,185200,24258645,2655,2655,2655,2655,0
20241120,185100,24258645,2655,2655,2655,2655,0
20241120,185000,24258645,2655,2655,2655,2655,0
20241120,184900,24258645,2655,2655,2655,2655,0
20241120,184800,24258645,2655,2655,2655,2655,0
20241120,184700,24258645,2655,2655,2655,2655,0
20241120,184600,24258645,2655,2655,2655,2655,0
20241120,184500,24258645,2655,2655,2655,2655,166
20241120,184400,24258645,2655,2655,2655,2655,0
20241120,184300,24258645,2655,2655,2655,2655,0
20241120,184200,24258645,2655,2655,2655,2655,0
20241120,184100,24258645,2655,2655,2655,2655,0
20241120,184000,24258645,2655,2655,2655,2655,0
20241120,183900,24258645,2655,2655,2655,2655,0
20241120,183800,24258645,2655,2655,2655,2655,0
20241120,183700,24258645,2655,2655,2655,2655,0
20241120,183600,24258645,2655,2655,2655,2655,0
20241120,183500,24258645,2655,2655,2655,2655,0
20241120,183400,24258645,2655,2655,2655,2655,0
20241120,183300,24258645,2655,2655,2655,2655,0
20241120,183200,24258645,2655,2655,2655,2655,0
20241120,183100,24258645,2655,2655,2655,2655,0
20241120,183000,24258645,2655,2655,2655,2655,0
20241120,182900,24258645,2655,2655,2655,2655,0
20241120,182800,24258645,2655,2655,2655,2655,0
20241120,182700,24258645,2655,2655,2655,2655,0
20241120,182600,24258645,2655,2655,2655,2655,0
20241120,182500,24258645,2655,2655,2655,2655,0
20241120,182400,24258645,2655,2655,2655,2655,0
20241120,182300,24258645,2655,2655,2655,2655,0
20241120,182200,24258645,2655,2655,2655,2655,0
20241120,182100,24258645,2655,2655,2655,2655,0
20241120,182000,24258645,2655,2655,2655,2655,0
20241120,181900,24258645,2655,2655,2655,2655,0
20241120,181800,24258645,2655,2655,2655,2655,0
20241120,181700,24258645,2655,2655,2655,2655,0
20241120,181600,24258645,2655,2655,2655,2655,0
20241120,181500,24258645,2655,2655,2655,2655,166
20241120,181400,24258645,2655,2655,2655,2655,0
20241120,181300,24258645,2655,2655,2655,2655,0
20241120,181200,24258645,2655,2655,2655,2655,0
20241120,181100,24258645,2655,2655,2655,2655,0
20241120,181000,24258645,2655,2655,2655,2655,0
20241120,180900,24258645,2655,2655,2655,2655,0
20241120,180800,24258645,2655,2655,2655,2655,0
20241120,180700,24258645,2655,2655,2655,2655,0
20241120,180600,24258645,2655,2655,2655,2655,0
20241120,180500,24258645,2655,2655,2655,2655,0
20241120,180400,24258645,2655,2655,2655,2655,0
20241120,180300,24258645,2655,2655,2655,2655,0
20241120,180200,24258645,2655,2655,2655,2655,0
20241120,180100,24258645,2655,2655,2655,2655,0
20241120,180000,24258645,2655,2655,2655,2655,0
20241120,175900,24258645,2655,2655,2655,2655,0
20241120,175800,24258645,2655,2655,2655,2655,0
20241120,175700,24258645,2655,2655,2655,2655,0
20241120,175600,24258645,2655,2655,2655,2655,0
20241120,175500,24258645,2655,2655,2655,2655,0
20241120,175400,24258645,2655,2655,2655,2655,0
20241120,175300,24258645,2655,2655,2655,2655,0
20241120,175200,24258645,2655,2655,2655,2655,0
20241120,175100,24258645,2655,2655,2655,2655,0
20241120,175000,24258645,2655,2655,2655,2655,0
20241120,174900,24258645,2655,2655,2655,2655,0
20241120,174800,24258645,2655,2655,2655,2655,0
20241120,174700,24258645,2655,2655,2655,2655,0
20241120,174600,24258645,2655,2655,2655,2655,0
20241120,174500,24258645,2655,2655,2655,2655,166
20241120,174400,24258645,2655,2655,2655,2655,0
20241120,174300,24258645,2655,2655,2655,2655,0
20241120,174200,24258645,2655,2655,2655,2655,0
20241120,174100,24258645,2655,2655,2655,2655,0
20241120,174000,24258645,2655,2655,2655,2655,0
20241120,173900,24258645,2655,2655,2655,2655,0
20241120,173800,24258645,2655,2655,2655,2655,0
20241120,173700,24258645,2655,2655,2655,2655,0
20241120,173600,24258645,2655,2655,2655,2655,0
20241120,173500,24258645,2655,2655,2655,2655,0
20241120,173400,24258645,2655,2655,2655,2655,0
20241120,173300,24258645,2655,2655,2655,2655,0
20241120,173200,24258645,2655,2655,2655,2655,0
20241120,173100,24258645,2655,2655,2655,2655,0
20241120,173000,24258645,2655,2655,2655,2655,0
20241120,172900,24258645,2655,2655,2655,2655,0
20241120,172800,24258645,2655,2655,2655,2655,0
20241120,172700,24258645,2655,2655,2655,2655,0
20241120,172600,24258645,2655,2655,2655,2655,0
20241120,172500,24258645,2655,2655,2655,2655,0
20241120,172400,24258645,2655,2655,2655,2655,0
20241120,172300,24258645,2655,2655,2655,2655,0
20241120,172200,24258645,2655,2655,2655,2655,0
20241120,172100,24258645,2655,2655,2655,2655,0
20241120,172000,24258645,2655,2655,2655,2655,0
20241120,171900,24258645,2655,2655,2655,2655,0
20241120,171800,24258645,2655,2655,2655,2655,0
20241120,171700,24258645,2655,2655,2655,2655,0
20241120,171600,24258645,2655,2655,2655,2655,0
20241120,171500,24258645,2655,2655,2655,2655,166
20241120,171400,24258645,2655,2655,2655,2655,0
20241120,171300,24258645,2655,2655,2655,2655,0
20241120,171200,24258645,2655,2655,2655,2655,0
20241120,171100,24258645,2655,2655,2655,2655,0
20241120,171000,24258645,2655,2655,2655,2655,0
20241120,170900,24258645,2655,2655,2655,2655,0
20241120,170800,24258645,2655,2655,2655,2655,0
20241120,170700,24258645,2655,2655,2655,2655,0
20241120,170600,24258645,2655,2655,2655,2655,0
20241120,170500,24258645,2655,2655,2655,2655,0
20241120,170400,24258645,2655,2655,2655,2655,0
20241120,170300,24258645,2655,2655,2655,2655,0
20241120,170200,24258645,2655,2655,2655,2655,0
20241120,170100,24258645,2655,2655,2655,2655,0
20241120,170000,24258645,2655,2655,2655,2655,0
20241120,165900,24258645,2655,2655,2655,2655,0
20241120,165800,24258645,2655,2655,2655,2655,0
20241120,165700,24258645,2655,2655,2655,2655,0
20241120,165600,24258645,2655,2655,2655,2655,0
20241120,165500,24258645,2655,2655,2655,2655,0
20241120,165400,24258645,2655,2655,2655,2655,0
20241120,165300,24258645,2655,2655,2655,2655,0
20241120,165200,24258645,2655,2655,2655,2655,0
20241120,165100,24258645,2655,2655,2655,2655,0
20241120,165000,24258645,2655,2655,2655,2655,0
20241120,164900,24258645,2655,2655,2655,2655,0
20241120,164800,24258645,2655,2655,2655,2655,0
20241120,164700,24258645,2655,2655,2655,2655,0
20241120,164600,24258645,2655,2655,2655,2655,0
20241120,164500,24258645,2655,2655,2655,2655,166
20241120,164400,24258645,2655,2655,2655,2655,0
20241120,164300,24258645,2655,2655,2655,2655,0
20241120,164200,24258645,2655,2655,2655,2655,0
20241120,164100,24258645,2655,2655,2655,2655,0
20241120,164000,24258645,2655,2655,2655,2655,0
20241120,163900,24258645,2655,2655,2655,2655,0
20241120,163800,24258645,2655,2655,2655,2655,0
20241120,163700,24258645,2655,2655,2655,2655,0
20241120,163600,24258645,2655,2655,2655,2655,0
20241120,163500,24258645,2655,2655,2655,2655,0
20241120,163400,24258645,2655,2655,2655,2655,0
20241120,163300,24258645,2655,2655,2655,2655,0
20241120,163200,24258645,2655,2655,2655,2655,0
20241120,163100,24258645,2655,2655,2655,2655,0
20241120,163000,24258645,2655,2655,2655,2655,0
20241120,162900,24258645,2655,2655,2655,2655,0
20241120,162800,24258645,2655,2655,2655,2655,0
20241120,162700,24258645,2655,2655,2655,2655,0
20241120,162600,24258645,2655,2655,2655,2655,0
20241120,162500,24258645,2655,2655,2655,2655,0
20241120,162400,24258645,2655,2655,2655,2655,0
20241120,162300,24258645,2655,2655,2655,2655,0
20241120,162200,24258645,2655,2655,2655,2655,0
20241120,162100,24258645,2655,2655,2655,2655,0
20241120,162000,24258645,2655,2655,2655,2655,0
20241120,161900,24258645,2655,2655,2655,2655,0
20241120,161800,24258645,2655,2655,2655,2655,0
20241120,161700,24258645,2655,2655,2655,2655,0
20241120,161600,24258645,2655,2655,2655,2655,0
20241120,161500,24258645,2655,2655,2655,2655,166
20241120,161400,24258645,2655,2655,2655,2655,0
20241120,161300,24258645,2655,2655,2655,2655,0
20241120,161200,24258645,2655,2655,2655,2655,0
20241120,161100,24258645,2655,2655,2655,2655,0
20241120,161000,24258645,2655,2655,2655,2655,0
20241120,160900,24258645,2655,2655,2655,2655,0
20241120,160800,24258645,2655,2655,2655,2655,0
20241120,160700,24258645,2655,2655,2655,2655,0
20241120,160600,24258645,2655,2655,2655,2655,0
20241120,160500,24258645,2655,2655,2655,2655,0
20241120,160400,24258645,2655,2655,2655,2655,0
20241120,160300,24258645,2655,2655,2655,2655,0
20241120,160200,24258645,2655,2655,2655,2655,0
20241120,160100,24258645,2655,2655,2655,2655,0
20241120,160000,24258645,2655,2655,2655,2655,0
20241120,155900,24258645,2655,2655,2655,2655,0
20241120,155800,24258645,2655,2655,2655,2655,0
20241120,155700,24258645,2655,2655,2655,2655,0
20241120,155600,24258645,2655,2655,2655,2655,0
20241120,155500,24258645,2655,2655,2655,2655,0
20241120,155400,24258645,2655,2655,2655,2655,0
20241120,155300,24258645,2655,2655,2655,2655,0
20241120,155200,24258645,2655,2655,2655,2655,0
20241120,155100,24258645,2655,2655,2655,2655,0
20241120,155000,24258645,2655,2655,2655,2655,0
20241120,154900,24258645,2655,2655,2655,2655,0
20241120,154800,24258645,2655,2655,2655,2655,0
20241120,154700,24258645,2655,2655,2655,2655,0
20241120,154600,24258645,2655,2655,2655,2655,0
20241120,154500,24258645,2655,2655,2655,2655,166
20241120,154400,24258645,2655,2655,2655,2655,0
20241120,154300,24258645,2655,2655,2655,2655,0
20241120,154200,24258645,2655,2655,2655,2655,0
20241120,154100,24258645,2655,2655,2655,2655,0
20241120,154000,24258645,2655,2655,2655,2655,0
20241120,153900,24258645,2655,2655,2655,2655,0
20241120,153800,24258645,2655,2655,2655,2655,0
20241120,153700,24258645,2655,2655,2655,2655,0
20241120,153600,24258645,2655,2655,2655,2655,0
20241120,153500,24258645,2655,2655,2655,2655,0
20241120,153400,24258645,2655,2655,2655,2655,0
20241120,153300,24258645,2655,2655,2655,2655,0
20241120,153200,24258645,2655,2655,2655,2655,0
20241120,153100,24258645,2655,2655,2655,2655,0
20241120,153000,24258645,2655,2655,2655,2655,166
20241120,152900,23817915,2665,2665,2665,2665,0
20241120,152800,23817915,2665,2665,2665,2665,0
20241120,152700,23817915,2665,2665,2665,2665,0
20241120,152600,23817915,2665,2665,2665,2665,0
20241120,152500,23817915,2665,2665,2665,2665,0
20241120,152400,23817915,2665,2665,2665,2665,0
20241120,152300,23817915,2665,2665,2665,2665,0
20241120,152200,23817915,2665,2665,2665,2665,0
20241120,152100,23817915,2665,2665,2665,2665,0
20241120,152000,23817915,2665,2665,2665,2665,0
20241120,151900,23817915,2665,2665,2665,2665,0
20241120,151800,23817915,2665,2665,2665,2665,200
20241120,151700,23284915,2665,2665,2665,2665,0
20241120,151600,23284915,2665,2665,2665,2665,0
20241120,151500,23284915,2665,2660,2665,2660,120
20241120,151400,22965710,2670,2670,2670,2670,0
20241120,151300,22965710,2670,2670,2670,2670,0
20241120,151200,22965710,2670,2665,2670,2665,2
20241120,151100,22960375,2665,2665,2665,2665,0
20241120,151000,22960375,2665,2670,2670,2665,54
20241120,150900,22816445,2660,2660,2660,2660,1
20241120,150800,22813785,2665,2665,2665,2665,0
20241120,150700,22813785,2665,2665,2665,2665,45
20241120,150600,22693860,2670,2675,2675,2670,191
20241120,150500,22183640,2695,2695,2695,2695,0
20241120,150400,22183640,2695,2695,2695,2695,30
20241120,150300,22102790,2675,2675,2675,2675,0
20241120,150200,22102790,2675,2675,2675,2675,171
20241120,150100,21645365,2695,2680,2695,2680,31
20241120,150000,21562270,2700,2700,2700,2700,0
20241120,145900,21562270,2700,2700,2700,2700,0
20241120,145800,21562270,2700,2700,2700,2700,0
20241120,145700,21562270,2700,2700,2700,2700,0
20241120,145600,21562270,2700,2700,2700,2700,0
20241120,145500,21562270,2700,2700,2700,2700,0
20241120,145400,21562270,2700,2700,2700,2700,0
20241120,145300,21562270,2700,2700,2700,2700,0
20241120,145200,21562270,2700,2700,2700,2700,0
20241120,145100,21562270,2700,2700,2700,2700,0
20241120,145000,21562270,2700,2700,2700,2700,0
20241120,144900,21562270,2700,2700,2700,2700,0
20241120,144800,21562270,2700,2700,2700,2700,0
20241120,144700,21562270,2700,2700,2700,2700,0
20241120,144600,21562270,2700,2700,2700,2700,0
20241120,144500,21562270,2700,2700,2700,2700,0
20241120,144400,21562270,2700,2700,2700,2700,0
20241120,144300,21562270,2700,2700,2700,2700,0
20241120,144200,21562270,2700,2700,2700,2700,0
20241120,144100,21562270,2700,2700,2700,2700,0
20241120,144000,21562270,2700,2700,2700,2700,100
20241120,143900,21292270,2700,2700,2700,2700,5
20241120,143800,21278770,2700,2700,2700,2700,0
20241120,143700,21278770,2700,2695,2700,2695,27
20241120,143600,21205950,2675,2675,2675,2675,0
20241120,143500,21205950,2675,2675,2675,2675,0
20241120,143400,21205950,2675,2675,2675,2675,0
20241120,143300,21205950,2675,2675,2675,2675,0
20241120,143200,21205950,2675,2675,2675,2675,0
20241120,143100,21205950,2675,2675,2675,2675,0
20241120,143000,21205950,2675,2675,2675,2675,0
20241120,142900,21205950,2675,2675,2675,2675,0
20241120,142800,21205950,2675,2675,2675,2675,0
20241120,142700,21205950,2675,2675,2675,2675,181
20241120,142600,20721775,2695,2695,2695,2695,0
20241120,142500,20721775,2695,2695,2695,2695,0
20241120,142400,20721775,2695,2695,2695,2695,1
20241120,142300,20719080,2675,2680,2680,2675,88
20241120,142200,20483650,2695,2695,2695,2695,1
20241120,142100,20480955,2710,2710,2710,2710,0
20241120,142000,20480955,2710,2710,2710,2710,0
20241120,141900,20480955,2710,2680,2710,2680,13
20241120,141800,20445815,2680,2680,2680,2675,151
20241120,141700,20041260,2680,2795,2795,2675,540
20241120,141600,18578670,2665,2665,2665,2665,0
20241120,141500,18578670,2665,2665,2665,2665,0
20241120,141400,18578670,2665,2700,2830,2665,2254
20241120,141300,12453330,2700,2700,2700,2700,0
20241120,141200,12453330,2700,2700,2700,2700,0
20241120,141100,12453330,2700,2700,2700,2700,0
20241120,141000,12453330,2700,2665,2700,2665,134
20241120,140900,12096095,2695,2670,2695,2670,100
20241120,140800,11827345,2665,2660,2665,2660,1058
20241120,140700,9012825,2655,2655,2655,2655,0
20241120,140600,9012825,2655,2655,2655,2655,0
20241120,140500,9012825,2655,2655,2655,2655,0
20241120,140400,9012825,2655,2655,2655,2655,0
20241120,140300,9012825,2655,2655,2655,2655,0
20241120,140200,9012825,2655,2655,2655,2655,0
20241120,140100,9012825,2655,2655,2655,2655,0
20241120,140000,9012825,2655,2655,2655,2655,0
20241120,135900,9012825,2655,2655,2655,2655,0
20241120,135800,9012825,2655,2655,2655,2655,0
20241120,135700,9012825,2655,2655,2655,2655,0
20241120,135600,9012825,2655,2655,2655,2655,0
20241120,135500,9012825,2655,2655,2655,2655,0
20241120,135400,9012825,2655,2655,2655,2655,0
20241120,135300,9012825,2655,2655,2655,2655,0
20241120,135200,9012825,2655,2655,2655,2655,0
20241120,135100,9012825,2655,2655,2655,2655,0
20241120,135000,9012825,2655,2655,2655,2655,0
20241120,134900,9012825,2655,2655,2655,2655,0
20241120,134800,9012825,2655,2655,2655,2655,0
20241120,134700,9012825,2655,2655,2655,2655,0
20241120,134600,9012825,2655,2655,2655,2655,206
20241120,134500,8465895,2655,2655,2655,2655,0
20241120,134400,8465895,2655,2655,2655,2655,1
20241120,134300,8463240,2655,2655,2655,2655,0
20241120,134200,8463240,2655,2655,2655,2655,0
20241120,134100,8463240,2655,2655,2655,2655,0
20241120,134000,8463240,2655,2655,2655,2655,0
20241120,133900,8463240,2655,2655,2655,2655,0
20241120,133800,8463240,2655,2655,2655,2655,0
20241120,133700,8463240,2655,2655,2655,2655,0
20241120,133600,8463240,2655,2655,2655,2655,0
20241120,133500,8463240,2655,2655,2655,2655,0
20241120,133400,8463240,2655,2655,2655,2655,0
20241120,133300,8463240,2655,2655,2655,2655,0
20241120,133200,8463240,2655,2655,2655,2655,0
20241120,133100,8463240,2655,2655,2655,2655,0
20241120,133000,8463240,2655,2655,2655,2655,0
20241120,132900,8463240,2655,2655,2655,2655,107
20241120,132800,8179155,2655,2655,2655,2655,0
20241120,132700,8179155,2655,2655,2655,2655,0
20241120,132600,8179155,2655,2655,2655,2655,0
20241120,132500,8179155,2655,2655,2655,2655,0
20241120,132400,8179155,2655,2655,2655,2655,0
20241120,132300,8179155,2655,2655,2655,2655,0
20241120,132200,8179155,2655,2655,2655,2655,73
20241120,132100,7985340,2655,2655,2655,2655,0
20241120,132000,7985340,2655,2655,2655,2655,0
20241120,131900,7985340,2655,2655,2655,2655,0
20241120,131800,7985340,2655,2655,2655,2655,0
20241120,131700,7985340,2655,2655,2655,2655,0
20241120,131600,7985340,2655,2655,2655,2655,0
20241120,131500,7985340,2655,2655,2655,2655,0
20241120,131400,7985340,2655,2655,2655,2655,0
20241120,131300,7985340,2655,2655,2655,2655,0
20241120,131200,7985340,2655,2655,2655,2655,0
20241120,131100,7985340,2655,2655,2655,2655,0
20241120,131000,7985340,2655,2655,2655,2655,408
20241120,130900,6902100,2655,2655,2655,2655,0
20241120,130800,6902100,2655,2655,2655,2655,0
20241120,130700,6902100,2655,2655,2655,2655,0
20241120,130600,6902100,2655,2655,2655,2655,0
20241120,130500,6902100,2655,2655,2655,2655,0
20241120,130400,6902100,2655,2655,2655,2655,0
20241120,130300,6902100,2655,2655,2655,2655,0
20241120,130200,6902100,2655,2655,2655,2655,0
20241120,130100,6902100,2655,2655,2655,2655,0
20241120,130000,6902100,2655,2655,2655,2655,0
20241120,125900,6902100,2655,2655,2655,2655,0
20241120,125800,6902100,2655,2655,2655,2655,73
20241120,125700,6708285,2655,2655,2655,2655,0
20241120,125600,6708285,2655,2655,2655,2655,0
20241120,125500,6708285,2655,2655,2655,2655,0
20241120,125400,6708285,2655,2655,2655,2655,19
20241120,125300,6657840,2660,2660,2660,2660,0
20241120,125200,6657840,2660,2660,2660,2660,0
20241120,125100,6657840,2660,2660,2660,2660,0
20241120,125000,6657840,2660,2660,2660,2660,0
20241120,124900,6657840,2660,2660,2660,2660,0
20241120,124800,6657840,2660,2660,2660,2660,0
20241120,124700,6657840,2660,2660,2660,2660,0
20241120,124600,6657840,2660,2660,2660,2660,0
20241120,124500,6657840,2660,2660,2660,2660,0
20241120,124400,6657840,2660,2660,2660,2660,0
20241120,124300,6657840,2660,2660,2660,2660,0
20241120,124200,6657840,2660,2660,2660,2660,0
20241120,124100,6657840,2660,2660,2660,2660,0
20241120,124000,6657840,2660,2660,2660,2660,1
20241120,123900,6655180,2650,2650,2650,2650,0
20241120,123800,6655180,2650,2650,2650,2650,0
20241120,123700,6655180,2650,2650,2650,2650,0
20241120,123600,6655180,2650,2650,2650,2650,0
20241120,123500,6655180,2650,2650,2650,2650,0
20241120,123400,6655180,2650,2650,2650,2650,0
20241120,123300,6655180,2650,2650,2650,2650,0
20241120,123200,6655180,2650,2650,2650,2650,0
20241120,123100,6655180,2650,2650,2650,2650,62
20241120,123000,6490880,2660,2660,2660,2660,0
20241120,122900,6490880,2660,2660,2660,2660,0
20241120,122800,6490880,2660,2660,2660,2660,1
20241120,122700,6488220,2650,2650,2650,2650,0
20241120,122600,6488220,2650,2650,2650,2650,0
20241120,122500,6488220,2650,2650,2650,2650,0
20241120,122400,6488220,2650,2650,2650,2650,0
20241120,122300,6488220,2650,2650,2650,2650,0
20241120,122200,6488220,2650,2650,2650,2650,0
20241120,122100,6488220,2650,2660,2660,2650,949
20241120,122000,3964400,2660,2660,2660,2660,0
20241120,121900,3964400,2660,2660,2660,2660,1
20241120,121800,3961740,2665,2665,2665,2665,0
20241120,121700,3961740,2665,2665,2665,2665,0
20241120,121600,3961740,2665,2665,2665,2665,0
20241120,121500,3961740,2665,2665,2665,2665,0
20241120,121400,3961740,2665,2665,2665,2665,0
20241120,121300,3961740,2665,2665,2665,2665,0
20241120,121200,3961740,2665,2665,2665,2665,0
20241120,121100,3961740,2665,2665,2665,2665,0
20241120,121000,3961740,2665,2665,2665,2665,0
20241120,120900,3961740,2665,2665,2665,2665,0
20241120,120800,3961740,2665,2665,2665,2665,0
20241120,120700,3961740,2665,2665,2665,2665,0
20241120,120600,3961740,2665,2665,2665,2665,0
20241120,120500,3961740,2665,2665,2665,2665,0
20241120,120400,3961740,2665,2665,2665,2665,0
20241120,120300,3961740,2665,2665,2665,2665,0
20241120,120200,3961740,2665,2665,2665,2665,0
20241120,120100,3961740,2665,2665,2665,2665,0
20241120,120000,3961740,2665,2665,2665,2665,0
20241120,115900,3961740,2665,2665,2665,2665,0
20241120,115800,3961740,2665,2665,2665,2665,0
20241120,115700,3961740,2665,2665,2665,2665,0
20241120,115600,3961740,2665,2665,2665,2665,0
20241120,115500,3961740,2665,2665,2665,2665,0
20241120,115400,3961740,2665,2665,2665,2665,0
20241120,115300,3961740,2665,2665,2665,2665,0
20241120,115200,3961740,2665,2665,2665,2665,1
20241120,115100,3959075,2660,2660,2660,2660,0
20241120,115000,3959075,2660,2660,2660,2660,0
20241120,114900,3959075,2660,2660,2660,2660,0
20241120,114800,3959075,2660,2660,2660,2660,0
20241120,114700,3959075,2660,2660,2660,2660,0
20241120,114600,3959075,2660,2660,2660,2660,0
20241120,114500,3959075,2660,2660,2660,2660,0
20241120,114400,3959075,2660,2660,2660,2660,1
20241120,114300,3956415,2665,2665,2665,2665,0
20241120,114200,3956415,2665,2665,2665,2665,0
20241120,114100,3956415,2665,2665,2665,2665,0
20241120,114000,3956415,2665,2665,2665,2665,375
20241120,113900,2957040,2660,2660,2660,2660,0
20241120,113800,2957040,2660,2660,2660,2660,1
20241120,113700,2954380,2660,2660,2660,2660,0
20241120,113600,2954380,2660,2660,2660,2660,0
20241120,113500,2954380,2660,2660,2660,2660,0
20241120,113400,2954380,2660,2660,2660,2660,0
20241120,113300,2954380,2660,2660,2660,2660,0
20241120,113200,2954380,2660,2660,2660,2660,0
20241120,113100,2954380,2660,2660,2660,2660,0
20241120,113000,2954380,2660,2660,2660,2660,0
20241120,112900,2954380,2660,2660,2660,2660,0
20241120,112800,2954380,2660,2660,2660,2660,0
20241120,112700,2954380,2660,2660,2660,2660,0
20241120,112600,2954380,2660,2660,2660,2660,0
20241120,112500,2954380,2660,2660,2660,2660,0
20241120,112400,2954380,2660,2660,2660,2660,0
20241120,112300,2954380,2660,2660,2660,2660,0
20241120,112200,2954380,2660,2660,2660,2660,0
20241120,112100,2954380,2660,2660,2660,2660,0
20241120,112000,2954380,2660,2660,2660,2660,0
20241120,111900,2954380,2660,2660,2660,2660,0
20241120,111800,2954380,2660,2660,2660,2660,0
20241120,111700,2954380,2660,2660,2660,2660,0
20241120,111600,2954380,2660,2660,2660,2660,0
20241120,111500,2954380,2660,2660,2660,2660,0
20241120,111400,2954380,2660,2660,2660,2660,0
20241120,111300,2954380,2660,2660,2660,2660,0
20241120,111200,2954380,2660,2660,2660,2660,0
20241120,111100,2954380,2660,2660,2660,2660,0
20241120,111000,2954380,2660,2660,2660,2660,0
20241120,110900,2954380,2660,2660,2660,2660,0
20241120,110800,2954380,2660,2660,2660,2660,0
20241120,110700,2954380,2660,2660,2660,2660,0
20241120,110600,2954380,2660,2660,2660,2660,0
20241120,110500,2954380,2660,2660,2660,2660,1
20241120,110400,2951720,2650,2650,2650,2650,0
20241120,110300,2951720,2650,2650,2650,2650,0
20241120,110200,2951720,2650,2650,2650,2650,0
20241120,110100,2951720,2650,2650,2650,2650,0
20241120,110000,2951720,2650,2650,2650,2650,0
20241120,105900,2951720,2650,2650,2650,2650,0
20241120,105800,2951720,2650,2650,2650,2650,0
20241120,105700,2951720,2650,2650,2650,2650,0
20241120,105600,2951720,2650,2650,2650,2650,0
20241120,105500,2951720,2650,2650,2650,2650,0
20241120,105400,2951720,2650,2650,2650,2650,1
20241120,105300,2949070,2650,2650,2650,2650,0
20241120,105200,2949070,2650,2650,2650,2650,0
20241120,105100,2949070,2650,2650,2650,2650,0
20241120,105000,2949070,2650,2650,2650,2650,0
20241120,104900,2949070,2650,2650,2650,2650,0
20241120,104800,2949070,2650,2650,2650,2650,100
20241120,104700,2684070,2650,2650,2650,2650,75
20241120,104600,2485320,2650,2650,2650,2650,0
20241120,104500,2485320,2650,2650,2650,2650,0
20241120,104400,2485320,2650,2650,2650,2650,0
20241120,104300,2485320,2650,2650,2650,2650,0
20241120,104200,2485320,2650,2650,2650,2650,0
20241120,104100,2485320,2650,2650,2650,2650,35
20241120,104000,2392570,2650,2650,2650,2650,0
20241120,103900,2392570,2650,2650,2650,2650,0
20241120,103800,2392570,2650,2650,2650,2650,0
20241120,103700,2392570,2650,2650,2650,2650,0
20241120,103600,2392570,2650,2650,2650,2650,0
20241120,103500,2392570,2650,2650,2650,2650,0
20241120,103400,2392570,2650,2650,2650,2650,0
20241120,103300,2392570,2650,2650,2650,2650,0
20241120,103200,2392570,2650,2650,2650,2650,0
20241120,103100,2392570,2650,2650,2650,2650,0
20241120,103000,2392570,2650,2650,2650,2650,0
20241120,102900,2392570,2650,2650,2650,2650,0
20241120,102800,2392570,2650,2650,2650,2650,2
20241120,102700,2387270,2660,2660,2660,2660,0
20241120,102600,2387270,2660,2660,2660,2660,1
20241120,102500,2384610,2660,2660,2660,2660,0
20241120,102400,2384610,2660,2660,2660,2660,0
20241120,102300,2384610,2660,2660,2660,2660,0
20241120,102200,2384610,2660,2660,2660,2660,0
20241120,102100,2384610,2660,2660,2660,2660,0
20241120,102000,2384610,2660,2660,2660,2660,0
20241120,101900,2384610,2660,2660,2660,2660,0
20241120,101800,2384610,2660,2660,2660,2660,0
20241120,101700,2384610,2660,2660,2660,2660,0
20241120,101600,2384610,2660,2660,2660,2660,0
20241120,101500,2384610,2660,2660,2660,2660,0
20241120,101400,2384610,2660,2660,2660,2660,0
20241120,101300,2384610,2660,2660,2660,2660,0
20241120,101200,2384610,2660,2660,2660,2660,0
20241120,101100,2384610,2660,2660,2660,2660,0
20241120,101000,2384610,2660,2660,2660,2660,0
20241120,100900,2384610,2660,2660,2660,2660,0
20241120,100800,2384610,2660,2660,2660,2660,0
20241120,100700,2384610,2660,2660,2660,2660,0
20241120,100600,2384610,2660,2660,2660,2660,1
20241120,100500,2381950,2660,2660,2660,2660,0
20241120,100400,2381950,2660,2660,2660,2660,0
20241120,100300,2381950,2660,2660,2660,2660,1
20241120,100200,2379290,2650,2650,2650,2650,0
20241120,100100,2379290,2650,2650,2650,2650,200
20241120,100000,1849290,2650,2650,2650,2650,0
20241120,095900,1849290,2650,2650,2650,2650,0
20241120,095800,1849290,2650,2650,2650,2650,0
20241120,095700,1849290,2650,2655,2655,2650,25
20241120,095600,1782940,2665,2665,2665,2665,0
20241120,095500,1782940,2665,2665,2665,2665,20
20241120,095400,1729640,2665,2665,2665,2665,0
20241120,095300,1729640,2665,2665,2665,2665,0
20241120,095200,1729640,2665,2665,2665,2665,0
20241120,095100,1729640,2665,2665,2665,2665,0
20241120,095000,1729640,2665,2665,2665,2665,0
20241120,094900,1729640,2665,2665,2665,2665,0
20241120,094800,1729640,2665,2665,2665,2665,0
20241120,094700,1729640,2665,2665,2665,2665,0
20241120,094600,1729640,2665,2665,2665,2665,0
20241120,094500,1729640,2665,2665,2665,2665,0
20241120,094400,1729640,2665,2665,2665,2665,19
20241120,094300,1679005,2650,2650,2650,2650,0
20241120,094200,1679005,2650,2650,2650,2650,0
20241120,094100,1679005,2650,2650,2650,2650,0
20241120,094000,1679005,2650,2650,2650,2650,0
20241120,093900,1679005,2650,2650,2650,2650,0
20241120,093800,1679005,2650,2650,2650,2650,0
20241120,093700,1679005,2650,2650,2650,2650,5
20241120,093600,1665755,2660,2660,2660,2660,0
20241120,093500,1665755,2660,2660,2660,2660,0
20241120,093400,1665755,2660,2660,2660,2660,400
20241120,093300,601755,2660,2660,2660,2660,0
20241120,093200,601755,2660,2660,2660,2660,0
20241120,093100,601755,2660,2660,2660,2660,0
20241120,093000,601755,2660,2660,2660,2660,1
20241120,092900,599095,2650,2650,2650,2650,130
20241120,092800,254595,2650,2650,2650,2650,0
20241120,092700,254595,2650,2650,2650,2650,0
20241120,092600,254595,2650,2650,2650,2650,0
20241120,092500,254595,2650,2650,2650,2650,0
20241120,092400,254595,2650,2650,2650,2650,0
20241120,092300,254595,2650,2650,2650,2650,0
20241120,092200,254595,2650,2650,2650,2650,0
20241120,092100,254595,2650,2650,2650,2650,0
20241120,092000,254595,2650,2650,2650,2650,0
20241120,091900,254595,2650,2650,2650,2650,0
20241120,091800,254595,2650,2650,2650,2650,0
20241120,091700,254595,2650,2650,2650,2650,0
20241120,091600,254595,2650,2650,2650,2650,0
20241120,091500,254595,2650,2650,2650,2650,11
20241120,091400,225445,2665,2665,2665,2665,0
20241120,091300,225445,2665,2665,2665,2665,0
20241120,091200,225445,2665,2665,2665,2665,0
20241120,091100,225445,2665,2665,2665,2665,0
20241120,091000,225445,2665,2665,2665,2665,0
20241120,090900,225445,2665,2665,2665,2665,0
20241120,090800,225445,2665,2665,2665,2665,0
20241120,090700,225445,2665,2665,2665,2665,0
20241120,090600,225445,2665,2665,2665,2665,2
20241120,090500,220115,2665,2665,2665,2665,1
20241120,090400,217450,2660,2660,2660,2660,0
20241120,090300,217450,2660,2655,2660,2655,20
20241120,090200,164300,2650,2650,2650,2650,0
20241120,090100,164300,2650,2650,2650,2650,0
20241120,090000,164300,2650,2650,2650,2650,62