KissMeData/331920/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,204500,43568980,3320,3320,3320,3320,227
20231120,204400,43568980,3320,3320,3320,3320,0
20231120,204300,43568980,3320,3320,3320,3320,0
20231120,204200,43568980,3320,3320,3320,3320,0
20231120,204100,43568980,3320,3320,3320,3320,0
20231120,204000,43568980,3320,3320,3320,3320,0
20231120,203900,43568980,3320,3320,3320,3320,0
20231120,203800,43568980,3320,3320,3320,3320,0
20231120,203700,43568980,3320,3320,3320,3320,0
20231120,203600,43568980,3320,3320,3320,3320,0
20231120,203500,43568980,3320,3320,3320,3320,0
20231120,203400,43568980,3320,3320,3320,3320,0
20231120,203300,43568980,3320,3320,3320,3320,0
20231120,203200,43568980,3320,3320,3320,3320,0
20231120,203100,43568980,3320,3320,3320,3320,0
20231120,203000,43568980,3320,3320,3320,3320,0
20231120,202900,43568980,3320,3320,3320,3320,0
20231120,202800,43568980,3320,3320,3320,3320,0
20231120,202700,43568980,3320,3320,3320,3320,0
20231120,202600,43568980,3320,3320,3320,3320,0
20231120,202500,43568980,3320,3320,3320,3320,0
20231120,202400,43568980,3320,3320,3320,3320,0
20231120,202300,43568980,3320,3320,3320,3320,0
20231120,202200,43568980,3320,3320,3320,3320,0
20231120,202100,43568980,3320,3320,3320,3320,0
20231120,202000,43568980,3320,3320,3320,3320,0
20231120,201900,43568980,3320,3320,3320,3320,0
20231120,201800,43568980,3320,3320,3320,3320,0
20231120,201700,43568980,3320,3320,3320,3320,0
20231120,201600,43568980,3320,3320,3320,3320,0
20231120,201500,43568980,3320,3320,3320,3320,227
20231120,201400,43568980,3320,3320,3320,3320,0
20231120,201300,43568980,3320,3320,3320,3320,0
20231120,201200,43568980,3320,3320,3320,3320,0
20231120,201100,43568980,3320,3320,3320,3320,0
20231120,201000,43568980,3320,3320,3320,3320,0
20231120,200900,43568980,3320,3320,3320,3320,0
20231120,200800,43568980,3320,3320,3320,3320,0
20231120,200700,43568980,3320,3320,3320,3320,0
20231120,200600,43568980,3320,3320,3320,3320,0
20231120,200500,43568980,3320,3320,3320,3320,0
20231120,200400,43568980,3320,3320,3320,3320,0
20231120,200300,43568980,3320,3320,3320,3320,0
20231120,200200,43568980,3320,3320,3320,3320,0
20231120,200100,43568980,3320,3320,3320,3320,0
20231120,200000,43568980,3320,3320,3320,3320,0
20231120,195900,43568980,3320,3320,3320,3320,0
20231120,195800,43568980,3320,3320,3320,3320,0
20231120,195700,43568980,3320,3320,3320,3320,0
20231120,195600,43568980,3320,3320,3320,3320,0
20231120,195500,43568980,3320,3320,3320,3320,0
20231120,195400,43568980,3320,3320,3320,3320,0
20231120,195300,43568980,3320,3320,3320,3320,0
20231120,195200,43568980,3320,3320,3320,3320,0
20231120,195100,43568980,3320,3320,3320,3320,0
20231120,195000,43568980,3320,3320,3320,3320,0
20231120,194900,43568980,3320,3320,3320,3320,0
20231120,194800,43568980,3320,3320,3320,3320,0
20231120,194700,43568980,3320,3320,3320,3320,0
20231120,194600,43568980,3320,3320,3320,3320,0
20231120,194500,43568980,3320,3320,3320,3320,227
20231120,194400,43568980,3320,3320,3320,3320,0
20231120,194300,43568980,3320,3320,3320,3320,0
20231120,194200,43568980,3320,3320,3320,3320,0
20231120,194100,43568980,3320,3320,3320,3320,0
20231120,194000,43568980,3320,3320,3320,3320,0
20231120,193900,43568980,3320,3320,3320,3320,0
20231120,193800,43568980,3320,3320,3320,3320,0
20231120,193700,43568980,3320,3320,3320,3320,0
20231120,193600,43568980,3320,3320,3320,3320,0
20231120,193500,43568980,3320,3320,3320,3320,0
20231120,193400,43568980,3320,3320,3320,3320,0
20231120,193300,43568980,3320,3320,3320,3320,0
20231120,193200,43568980,3320,3320,3320,3320,0
20231120,193100,43568980,3320,3320,3320,3320,0
20231120,193000,43568980,3320,3320,3320,3320,0
20231120,192900,43568980,3320,3320,3320,3320,0
20231120,192800,43568980,3320,3320,3320,3320,0
20231120,192700,43568980,3320,3320,3320,3320,0
20231120,192600,43568980,3320,3320,3320,3320,0
20231120,192500,43568980,3320,3320,3320,3320,0
20231120,192400,43568980,3320,3320,3320,3320,0
20231120,192300,43568980,3320,3320,3320,3320,0
20231120,192200,43568980,3320,3320,3320,3320,0
20231120,192100,43568980,3320,3320,3320,3320,0
20231120,192000,43568980,3320,3320,3320,3320,0
20231120,191900,43568980,3320,3320,3320,3320,0
20231120,191800,43568980,3320,3320,3320,3320,0
20231120,191700,43568980,3320,3320,3320,3320,0
20231120,191600,43568980,3320,3320,3320,3320,0
20231120,191500,43568980,3320,3320,3320,3320,227
20231120,191400,43568980,3320,3320,3320,3320,0
20231120,191300,43568980,3320,3320,3320,3320,0
20231120,191200,43568980,3320,3320,3320,3320,0
20231120,191100,43568980,3320,3320,3320,3320,0
20231120,191000,43568980,3320,3320,3320,3320,0
20231120,190900,43568980,3320,3320,3320,3320,0
20231120,190800,43568980,3320,3320,3320,3320,0
20231120,190700,43568980,3320,3320,3320,3320,0
20231120,190600,43568980,3320,3320,3320,3320,0
20231120,190500,43568980,3320,3320,3320,3320,0
20231120,190400,43568980,3320,3320,3320,3320,0
20231120,190300,43568980,3320,3320,3320,3320,0
20231120,190200,43568980,3320,3320,3320,3320,0
20231120,190100,43568980,3320,3320,3320,3320,0
20231120,190000,43568980,3320,3320,3320,3320,0
20231120,185900,43568980,3320,3320,3320,3320,0
20231120,185800,43568980,3320,3320,3320,3320,0
20231120,185700,43568980,3320,3320,3320,3320,0
20231120,185600,43568980,3320,3320,3320,3320,0
20231120,185500,43568980,3320,3320,3320,3320,0
20231120,185400,43568980,3320,3320,3320,3320,0
20231120,185300,43568980,3320,3320,3320,3320,0
20231120,185200,43568980,3320,3320,3320,3320,0
20231120,185100,43568980,3320,3320,3320,3320,0
20231120,185000,43568980,3320,3320,3320,3320,0
20231120,184900,43568980,3320,3320,3320,3320,0
20231120,184800,43568980,3320,3320,3320,3320,0
20231120,184700,43568980,3320,3320,3320,3320,0
20231120,184600,43568980,3320,3320,3320,3320,0
20231120,184500,43568980,3320,3320,3320,3320,227
20231120,184400,43568980,3320,3320,3320,3320,0
20231120,184300,43568980,3320,3320,3320,3320,0
20231120,184200,43568980,3320,3320,3320,3320,0
20231120,184100,43568980,3320,3320,3320,3320,0
20231120,184000,43568980,3320,3320,3320,3320,0
20231120,183900,43568980,3320,3320,3320,3320,0
20231120,183800,43568980,3320,3320,3320,3320,0
20231120,183700,43568980,3320,3320,3320,3320,0
20231120,183600,43568980,3320,3320,3320,3320,0
20231120,183500,43568980,3320,3320,3320,3320,0
20231120,183400,43568980,3320,3320,3320,3320,0
20231120,183300,43568980,3320,3320,3320,3320,0
20231120,183200,43568980,3320,3320,3320,3320,0
20231120,183100,43568980,3320,3320,3320,3320,0
20231120,183000,43568980,3320,3320,3320,3320,0
20231120,182900,43568980,3320,3320,3320,3320,0
20231120,182800,43568980,3320,3320,3320,3320,0
20231120,182700,43568980,3320,3320,3320,3320,0
20231120,182600,43568980,3320,3320,3320,3320,0
20231120,182500,43568980,3320,3320,3320,3320,0
20231120,182400,43568980,3320,3320,3320,3320,0
20231120,182300,43568980,3320,3320,3320,3320,0
20231120,182200,43568980,3320,3320,3320,3320,0
20231120,182100,43568980,3320,3320,3320,3320,0
20231120,182000,43568980,3320,3320,3320,3320,0
20231120,181900,43568980,3320,3320,3320,3320,0
20231120,181800,43568980,3320,3320,3320,3320,0
20231120,181700,43568980,3320,3320,3320,3320,0
20231120,181600,43568980,3320,3320,3320,3320,0
20231120,181500,43568980,3320,3320,3320,3320,227
20231120,181400,43568980,3320,3320,3320,3320,0
20231120,181300,43568980,3320,3320,3320,3320,0
20231120,181200,43568980,3320,3320,3320,3320,0
20231120,181100,43568980,3320,3320,3320,3320,0
20231120,181000,43568980,3320,3320,3320,3320,0
20231120,180900,43568980,3320,3320,3320,3320,0
20231120,180800,43568980,3320,3320,3320,3320,0
20231120,180700,43568980,3320,3320,3320,3320,0
20231120,180600,43568980,3320,3320,3320,3320,0
20231120,180500,43568980,3320,3320,3320,3320,0
20231120,180400,43568980,3320,3320,3320,3320,0
20231120,180300,43568980,3320,3320,3320,3320,0
20231120,180200,43568980,3320,3320,3320,3320,0
20231120,180100,43568980,3320,3320,3320,3320,0
20231120,180000,43568980,3320,3320,3320,3320,0
20231120,175900,43568980,3320,3320,3320,3320,0
20231120,175800,43568980,3320,3320,3320,3320,0
20231120,175700,43568980,3320,3320,3320,3320,0
20231120,175600,43568980,3320,3320,3320,3320,0
20231120,175500,43568980,3320,3320,3320,3320,0
20231120,175400,43568980,3320,3320,3320,3320,0
20231120,175300,43568980,3320,3320,3320,3320,0
20231120,175200,43568980,3320,3320,3320,3320,0
20231120,175100,43568980,3320,3320,3320,3320,0
20231120,175000,43568980,3320,3320,3320,3320,0
20231120,174900,43568980,3320,3320,3320,3320,0
20231120,174800,43568980,3320,3320,3320,3320,0
20231120,174700,43568980,3320,3320,3320,3320,0
20231120,174600,43568980,3320,3320,3320,3320,0
20231120,174500,43568980,3320,3320,3320,3320,227
20231120,174400,43568980,3320,3320,3320,3320,0
20231120,174300,43568980,3320,3320,3320,3320,0
20231120,174200,43568980,3320,3320,3320,3320,0
20231120,174100,43568980,3320,3320,3320,3320,0
20231120,174000,43568980,3320,3320,3320,3320,0
20231120,173900,43568980,3320,3320,3320,3320,0
20231120,173800,43568980,3320,3320,3320,3320,0
20231120,173700,43568980,3320,3320,3320,3320,0
20231120,173600,43568980,3320,3320,3320,3320,0
20231120,173500,43568980,3320,3320,3320,3320,0
20231120,173400,43568980,3320,3320,3320,3320,0
20231120,173300,43568980,3320,3320,3320,3320,0
20231120,173200,43568980,3320,3320,3320,3320,0
20231120,173100,43568980,3320,3320,3320,3320,0
20231120,173000,43568980,3320,3320,3320,3320,0
20231120,172900,43568980,3320,3320,3320,3320,0
20231120,172800,43568980,3320,3320,3320,3320,0
20231120,172700,43568980,3320,3320,3320,3320,0
20231120,172600,43568980,3320,3320,3320,3320,0
20231120,172500,43568980,3320,3320,3320,3320,0
20231120,172400,43568980,3320,3320,3320,3320,0
20231120,172300,43568980,3320,3320,3320,3320,0
20231120,172200,43568980,3320,3320,3320,3320,0
20231120,172100,43568980,3320,3320,3320,3320,0
20231120,172000,43568980,3320,3320,3320,3320,0
20231120,171900,43568980,3320,3320,3320,3320,0
20231120,171800,43568980,3320,3320,3320,3320,0
20231120,171700,43568980,3320,3320,3320,3320,0
20231120,171600,43568980,3320,3320,3320,3320,0
20231120,171500,43568980,3320,3320,3320,3320,227
20231120,171400,43568980,3320,3320,3320,3320,0
20231120,171300,43568980,3320,3320,3320,3320,0
20231120,171200,43568980,3320,3320,3320,3320,0
20231120,171100,43568980,3320,3320,3320,3320,0
20231120,171000,43568980,3320,3320,3320,3320,0
20231120,170900,43568980,3320,3320,3320,3320,0
20231120,170800,43568980,3320,3320,3320,3320,0
20231120,170700,43568980,3320,3320,3320,3320,0
20231120,170600,43568980,3320,3320,3320,3320,0
20231120,170500,43568980,3320,3320,3320,3320,0
20231120,170400,43568980,3320,3320,3320,3320,0
20231120,170300,43568980,3320,3320,3320,3320,0
20231120,170200,43568980,3320,3320,3320,3320,0
20231120,170100,43568980,3320,3320,3320,3320,0
20231120,170000,43568980,3320,3320,3320,3320,0
20231120,165900,43568980,3320,3320,3320,3320,0
20231120,165800,43568980,3320,3320,3320,3320,0
20231120,165700,43568980,3320,3320,3320,3320,0
20231120,165600,43568980,3320,3320,3320,3320,0
20231120,165500,43568980,3320,3320,3320,3320,0
20231120,165400,43568980,3320,3320,3320,3320,0
20231120,165300,43568980,3320,3320,3320,3320,0
20231120,165200,43568980,3320,3320,3320,3320,0
20231120,165100,43568980,3320,3320,3320,3320,0
20231120,165000,43568980,3320,3320,3320,3320,0
20231120,164900,43568980,3320,3320,3320,3320,0
20231120,164800,43568980,3320,3320,3320,3320,0
20231120,164700,43568980,3320,3320,3320,3320,0
20231120,164600,43568980,3320,3320,3320,3320,0
20231120,164500,43568980,3320,3320,3320,3320,227
20231120,164400,43568980,3320,3320,3320,3320,0
20231120,164300,43568980,3320,3320,3320,3320,0
20231120,164200,43568980,3320,3320,3320,3320,0
20231120,164100,43568980,3320,3320,3320,3320,0
20231120,164000,43568980,3320,3320,3320,3320,0
20231120,163900,43568980,3320,3320,3320,3320,0
20231120,163800,43568980,3320,3320,3320,3320,0
20231120,163700,43568980,3320,3320,3320,3320,0
20231120,163600,43568980,3320,3320,3320,3320,0
20231120,163500,43568980,3320,3320,3320,3320,0
20231120,163400,43568980,3320,3320,3320,3320,0
20231120,163300,43568980,3320,3320,3320,3320,0
20231120,163200,43568980,3320,3320,3320,3320,0
20231120,163100,43568980,3320,3320,3320,3320,0
20231120,163000,43568980,3320,3320,3320,3320,0
20231120,162900,43568980,3320,3320,3320,3320,0
20231120,162800,43568980,3320,3320,3320,3320,0
20231120,162700,43568980,3320,3320,3320,3320,0
20231120,162600,43568980,3320,3320,3320,3320,0
20231120,162500,43568980,3320,3320,3320,3320,0
20231120,162400,43568980,3320,3320,3320,3320,0
20231120,162300,43568980,3320,3320,3320,3320,0
20231120,162200,43568980,3320,3320,3320,3320,0
20231120,162100,43568980,3320,3320,3320,3320,0
20231120,162000,43568980,3320,3320,3320,3320,0
20231120,161900,43568980,3320,3320,3320,3320,0
20231120,161800,43568980,3320,3320,3320,3320,0
20231120,161700,43568980,3320,3320,3320,3320,0
20231120,161600,43568980,3320,3320,3320,3320,0
20231120,161500,43568980,3320,3320,3320,3320,227
20231120,161400,43568980,3320,3320,3320,3320,0
20231120,161300,43568980,3320,3320,3320,3320,0
20231120,161200,43568980,3320,3320,3320,3320,0
20231120,161100,43568980,3320,3320,3320,3320,0
20231120,161000,43568980,3320,3320,3320,3320,0
20231120,160900,43568980,3320,3320,3320,3320,0
20231120,160800,43568980,3320,3320,3320,3320,0
20231120,160700,43568980,3320,3320,3320,3320,0
20231120,160600,43568980,3320,3320,3320,3320,0
20231120,160500,43568980,3320,3320,3320,3320,0
20231120,160400,43568980,3320,3320,3320,3320,0
20231120,160300,43568980,3320,3320,3320,3320,0
20231120,160200,43568980,3320,3320,3320,3320,0
20231120,160100,43568980,3320,3320,3320,3320,0
20231120,160000,43568980,3320,3320,3320,3320,0
20231120,155900,43568980,3320,3320,3320,3320,0
20231120,155800,43568980,3320,3320,3320,3320,0
20231120,155700,43568980,3320,3320,3320,3320,0
20231120,155600,43568980,3320,3320,3320,3320,0
20231120,155500,43568980,3320,3320,3320,3320,0
20231120,155400,43568980,3320,3320,3320,3320,0
20231120,155300,43568980,3320,3320,3320,3320,0
20231120,155200,43568980,3320,3320,3320,3320,0
20231120,155100,43568980,3320,3320,3320,3320,0
20231120,155000,43568980,3320,3320,3320,3320,0
20231120,154900,43568980,3320,3320,3320,3320,0
20231120,154800,43568980,3320,3320,3320,3320,0
20231120,154700,43568980,3320,3320,3320,3320,0
20231120,154600,43568980,3320,3320,3320,3320,0
20231120,154500,43568980,3320,3320,3320,3320,227
20231120,154400,43568980,3320,3320,3320,3320,0
20231120,154300,43568980,3320,3320,3320,3320,0
20231120,154200,43568980,3320,3320,3320,3320,0
20231120,154100,43568980,3320,3320,3320,3320,0
20231120,154000,43568980,3320,3320,3320,3320,0
20231120,153900,43568980,3320,3320,3320,3320,0
20231120,153800,43568980,3320,3320,3320,3320,0
20231120,153700,43568980,3320,3320,3320,3320,0
20231120,153600,43568980,3320,3320,3320,3320,0
20231120,153500,43568980,3320,3320,3320,3320,0
20231120,153400,43568980,3320,3320,3320,3320,0
20231120,153300,43568980,3320,3320,3320,3320,0
20231120,153200,43568980,3320,3320,3320,3320,0
20231120,153100,43568980,3320,3320,3320,3320,0
20231120,153000,43568980,3320,3320,3320,3320,227
20231120,152900,42815340,3300,3300,3300,3300,0
20231120,152800,42815340,3300,3300,3300,3300,0
20231120,152700,42815340,3300,3300,3300,3300,0
20231120,152600,42815340,3300,3300,3300,3300,0
20231120,152500,42815340,3300,3300,3300,3300,0
20231120,152400,42815340,3300,3300,3300,3300,0
20231120,152300,42815340,3300,3300,3300,3300,0
20231120,152200,42815340,3300,3300,3300,3300,0
20231120,152100,42815340,3300,3300,3300,3300,0
20231120,152000,42815340,3300,3300,3300,3300,0
20231120,151900,42815340,3300,3295,3300,3295,12
20231120,151800,42775795,3275,3275,3275,3275,225
20231120,151700,42038920,3280,3280,3280,3280,1
20231120,151600,42035640,3295,3295,3295,3295,0
20231120,151500,42035640,3295,3295,3295,3295,0
20231120,151400,42035640,3295,3295,3295,3295,0
20231120,151300,42035640,3295,3295,3295,3295,0
20231120,151200,42035640,3295,3295,3295,3295,0
20231120,151100,42035640,3295,3295,3295,3295,0
20231120,151000,42035640,3295,3295,3295,3295,0
20231120,150900,42035640,3295,3295,3295,3295,0
20231120,150800,42035640,3295,3290,3295,3290,40
20231120,150700,41903965,3290,3290,3290,3290,293
20231120,150600,40939995,3285,3285,3285,3285,164
20231120,150500,40401255,3285,3285,3285,3285,1
20231120,150400,40397970,3270,3275,3275,3270,500
20231120,150300,38762960,3275,3275,3275,3275,39
20231120,150200,38635235,3275,3275,3275,3275,0
20231120,150100,38635235,3275,3275,3275,3275,5
20231120,150000,38618860,3275,3275,3275,3275,0
20231120,145900,38618860,3275,3275,3275,3275,0
20231120,145800,38618860,3275,3275,3275,3275,131
20231120,145700,38189835,3280,3280,3280,3280,0
20231120,145600,38189835,3280,3280,3280,3280,0
20231120,145500,38189835,3280,3280,3280,3280,50
20231120,145400,38025835,3270,3270,3270,3270,0
20231120,145300,38025835,3270,3280,3280,3270,78
20231120,145200,37770430,3275,3275,3275,3275,0
20231120,145100,37770430,3275,3275,3275,3275,0
20231120,145000,37770430,3275,3275,3275,3275,0
20231120,144900,37770430,3275,3275,3275,3275,0
20231120,144800,37770430,3275,3285,3285,3275,11
20231120,144700,37734305,3275,3275,3275,3275,0
20231120,144600,37734305,3275,3275,3275,3275,0
20231120,144500,37734305,3275,3275,3275,3275,0
20231120,144400,37734305,3275,3275,3275,3275,0
20231120,144300,37734305,3275,3275,3275,3275,1
20231120,144200,37731030,3270,3275,3275,3270,858
20231120,144100,34924955,3290,3290,3290,3290,0
20231120,144000,34924955,3290,3290,3290,3290,0
20231120,143900,34924955,3290,3290,3290,3290,0
20231120,143800,34924955,3290,3290,3290,3290,0
20231120,143700,34924955,3290,3290,3290,3290,0
20231120,143600,34924955,3290,3290,3290,3290,0
20231120,143500,34924955,3290,3290,3290,3290,0
20231120,143400,34924955,3290,3290,3290,3290,0
20231120,143300,34924955,3290,3290,3290,3290,10
20231120,143200,34892055,3270,3270,3270,3270,0
20231120,143100,34892055,3270,3270,3270,3270,0
20231120,143000,34892055,3270,3270,3270,3270,0
20231120,142900,34892055,3270,3270,3270,3270,0
20231120,142800,34892055,3270,3290,3290,3270,161
20231120,142700,34363435,3270,3270,3270,3270,0
20231120,142600,34363435,3270,3290,3290,3270,359
20231120,142500,33188365,3295,3295,3295,3295,0
20231120,142400,33188365,3295,3295,3295,3295,0
20231120,142300,33188365,3295,3295,3295,3295,0
20231120,142200,33188365,3295,3295,3295,3295,0
20231120,142100,33188365,3295,3295,3295,3295,1
20231120,142000,33185070,3290,3290,3290,3290,0
20231120,141900,33185070,3290,3290,3290,3290,8
20231120,141800,33158750,3290,3290,3290,3290,10
20231120,141700,33125850,3290,3290,3290,3290,0
20231120,141600,33125850,3290,3290,3290,3290,0
20231120,141500,33125850,3290,3290,3290,3290,1
20231120,141400,33122560,3290,3290,3290,3290,0
20231120,141300,33122560,3290,3290,3290,3290,0
20231120,141200,33122560,3290,3290,3290,3290,1
20231120,141100,33119270,3290,3290,3290,3290,0
20231120,141000,33119270,3290,3290,3290,3290,0
20231120,140900,33119270,3290,3290,3290,3290,1
20231120,140800,33115980,3290,3290,3290,3290,0
20231120,140700,33115980,3290,3290,3290,3290,0
20231120,140600,33115980,3290,3290,3290,3290,1
20231120,140500,33112690,3290,3290,3290,3290,0
20231120,140400,33112690,3290,3290,3290,3290,0
20231120,140300,33112690,3290,3290,3290,3290,0
20231120,140200,33112690,3290,3290,3290,3290,0
20231120,140100,33112690,3290,3290,3290,3290,0
20231120,140000,33112690,3290,3290,3290,3290,0
20231120,135900,33112690,3290,3290,3290,3290,10
20231120,135800,33079790,3290,3290,3290,3290,60
20231120,135700,32882390,3290,3290,3290,3290,0
20231120,135600,32882390,3290,3290,3290,3290,0
20231120,135500,32882390,3290,3290,3290,3290,0
20231120,135400,32882390,3290,3290,3290,3290,0
20231120,135300,32882390,3290,3290,3290,3290,0
20231120,135200,32882390,3290,3290,3290,3290,0
20231120,135100,32882390,3290,3290,3290,3290,0
20231120,135000,32882390,3290,3290,3290,3290,0
20231120,134900,32882390,3290,3290,3290,3290,0
20231120,134800,32882390,3290,3290,3290,3290,132
20231120,134700,32448110,3290,3290,3290,3290,0
20231120,134600,32448110,3290,3290,3290,3290,4
20231120,134500,32434950,3290,3290,3290,3290,0
20231120,134400,32434950,3290,3290,3290,3290,0
20231120,134300,32434950,3290,3290,3290,3290,0
20231120,134200,32434950,3290,3290,3290,3290,0
20231120,134100,32434950,3290,3290,3290,3290,0
20231120,134000,32434950,3290,3290,3290,3290,0
20231120,133900,32434950,3290,3290,3290,3290,0
20231120,133800,32434950,3290,3290,3290,3290,0
20231120,133700,32434950,3290,3290,3290,3290,0
20231120,133600,32434950,3290,3290,3290,3290,0
20231120,133500,32434950,3290,3290,3290,3290,0
20231120,133400,32434950,3290,3290,3290,3290,0
20231120,133300,32434950,3290,3290,3290,3290,0
20231120,133200,32434950,3290,3290,3290,3290,0
20231120,133100,32434950,3290,3290,3290,3290,0
20231120,133000,32434950,3290,3290,3290,3290,0
20231120,132900,32434950,3290,3290,3290,3290,107
20231120,132800,32082920,3285,3285,3285,3285,0
20231120,132700,32082920,3285,3285,3285,3285,0
20231120,132600,32082920,3285,3285,3285,3285,0
20231120,132500,32082920,3285,3285,3285,3285,0
20231120,132400,32082920,3285,3290,3290,3285,9
20231120,132300,32053320,3290,3290,3290,3290,8
20231120,132200,32027000,3295,3295,3295,3295,0
20231120,132100,32027000,3295,3295,3295,3295,0
20231120,132000,32027000,3295,3295,3295,3295,0
20231120,131900,32027000,3295,3295,3295,3295,0
20231120,131800,32027000,3295,3295,3295,3295,0
20231120,131700,32027000,3295,3295,3295,3295,0
20231120,131600,32027000,3295,3295,3295,3295,0
20231120,131500,32027000,3295,3295,3295,3295,0
20231120,131400,32027000,3295,3295,3295,3295,1
20231120,131300,32023705,3295,3295,3295,3295,3
20231120,131200,32013820,3270,3285,3285,3270,840
20231120,131100,29262955,3305,3305,3305,3305,0
20231120,131000,29262955,3305,3305,3305,3305,0
20231120,130900,29262955,3305,3305,3305,3305,0
20231120,130800,29262955,3305,3305,3305,3305,0
20231120,130700,29262955,3305,3305,3305,3305,0
20231120,130600,29262955,3305,3305,3305,3305,0
20231120,130500,29262955,3305,3305,3305,3305,0
20231120,130400,29262955,3305,3305,3305,3305,0
20231120,130300,29262955,3305,3305,3305,3305,0
20231120,130200,29262955,3305,3305,3305,3305,0
20231120,130100,29262955,3305,3305,3305,3305,0
20231120,130000,29262955,3305,3300,3305,3300,5
20231120,125900,29246435,3300,3300,3300,3300,0
20231120,125800,29246435,3300,3300,3300,3300,0
20231120,125700,29246435,3300,3300,3300,3300,0
20231120,125600,29246435,3300,3300,3300,3300,0
20231120,125500,29246435,3300,3300,3300,3300,0
20231120,125400,29246435,3300,3300,3300,3300,0
20231120,125300,29246435,3300,3300,3300,3300,0
20231120,125200,29246435,3300,3300,3300,3300,10
20231120,125100,29213435,3300,3300,3300,3300,42
20231120,125000,29074835,3300,3300,3300,3300,0
20231120,124900,29074835,3300,3300,3300,3300,1
20231120,124800,29071535,3300,3300,3300,3300,0
20231120,124700,29071535,3300,3300,3300,3300,0
20231120,124600,29071535,3300,3300,3300,3300,0
20231120,124500,29071535,3300,3300,3300,3300,0
20231120,124400,29071535,3300,3300,3300,3300,0
20231120,124300,29071535,3300,3300,3300,3300,101
20231120,124200,28738235,3300,3300,3300,3300,0
20231120,124100,28738235,3300,3300,3300,3300,0
20231120,124000,28738235,3300,3300,3300,3300,0
20231120,123900,28738235,3300,3300,3300,3300,0
20231120,123800,28738235,3300,3300,3300,3300,0
20231120,123700,28738235,3300,3300,3300,3300,0
20231120,123600,28738235,3300,3300,3300,3300,0
20231120,123500,28738235,3300,3300,3300,3300,2
20231120,123400,28731635,3300,3300,3300,3300,4
20231120,123300,28718435,3290,3290,3290,3290,0
20231120,123200,28718435,3290,3290,3290,3290,38
20231120,123100,28593415,3290,3290,3290,3290,103
20231120,123000,28254545,3285,3285,3285,3285,0
20231120,122900,28254545,3285,3285,3285,3285,0
20231120,122800,28254545,3285,3285,3285,3285,0
20231120,122700,28254545,3285,3285,3285,3285,0
20231120,122600,28254545,3285,3285,3285,3285,0
20231120,122500,28254545,3285,3285,3285,3285,0
20231120,122400,28254545,3285,3285,3285,3285,0
20231120,122300,28254545,3285,3285,3285,3285,0
20231120,122200,28254545,3285,3285,3285,3285,0
20231120,122100,28254545,3285,3285,3285,3285,50
20231120,122000,28090295,3290,3290,3290,3290,0
20231120,121900,28090295,3290,3290,3290,3290,0
20231120,121800,28090295,3290,3290,3290,3290,0
20231120,121700,28090295,3290,3290,3290,3290,5
20231120,121600,28073845,3290,3290,3290,3290,24
20231120,121500,27994885,3300,3300,3300,3300,0
20231120,121400,27994885,3300,3300,3300,3300,0
20231120,121300,27994885,3300,3300,3300,3300,1
20231120,121200,27991585,3300,3300,3300,3300,0
20231120,121100,27991585,3300,3300,3300,3300,0
20231120,121000,27991585,3300,3300,3300,3300,0
20231120,120900,27991585,3300,3300,3300,3300,0
20231120,120800,27991585,3300,3300,3300,3300,0
20231120,120700,27991585,3300,3300,3300,3300,0
20231120,120600,27991585,3300,3300,3300,3300,0
20231120,120500,27991585,3300,3300,3300,3300,0
20231120,120400,27991585,3300,3300,3300,3300,0
20231120,120300,27991585,3300,3300,3300,3300,0
20231120,120200,27991585,3300,3300,3300,3300,0
20231120,120100,27991585,3300,3300,3300,3300,0
20231120,120000,27991585,3300,3300,3300,3300,2
20231120,115900,27984985,3300,3300,3300,3300,0
20231120,115800,27984985,3300,3300,3300,3300,0
20231120,115700,27984985,3300,3300,3300,3300,0
20231120,115600,27984985,3300,3300,3300,3300,0
20231120,115500,27984985,3300,3300,3300,3300,0
20231120,115400,27984985,3300,3300,3300,3300,0
20231120,115300,27984985,3300,3300,3300,3300,0
20231120,115200,27984985,3300,3300,3300,3300,3
20231120,115100,27975085,3300,3300,3300,3300,0
20231120,115000,27975085,3300,3300,3300,3300,10
20231120,114900,27942085,3290,3290,3290,3290,0
20231120,114800,27942085,3290,3290,3290,3290,0
20231120,114700,27942085,3290,3290,3290,3290,0
20231120,114600,27942085,3290,3290,3290,3290,0
20231120,114500,27942085,3290,3290,3290,3290,5
20231120,114400,27925635,3300,3300,3300,3300,0
20231120,114300,27925635,3300,3300,3300,3300,0
20231120,114200,27925635,3300,3300,3300,3300,0
20231120,114100,27925635,3300,3300,3300,3300,0
20231120,114000,27925635,3300,3300,3300,3300,0
20231120,113900,27925635,3300,3300,3300,3300,4
20231120,113800,27912435,3300,3300,3300,3300,0
20231120,113700,27912435,3300,3300,3300,3300,0
20231120,113600,27912435,3300,3300,3300,3300,0
20231120,113500,27912435,3300,3300,3300,3300,0
20231120,113400,27912435,3300,3300,3300,3300,1
20231120,113300,27909135,3300,3300,3300,3300,0
20231120,113200,27909135,3300,3300,3300,3300,0
20231120,113100,27909135,3300,3300,3300,3300,0
20231120,113000,27909135,3300,3300,3300,3300,0
20231120,112900,27909135,3300,3300,3300,3300,0
20231120,112800,27909135,3300,3300,3300,3300,0
20231120,112700,27909135,3300,3300,3300,3300,0
20231120,112600,27909135,3300,3300,3300,3300,0
20231120,112500,27909135,3300,3300,3300,3300,30
20231120,112400,27810135,3300,3300,3300,3300,0
20231120,112300,27810135,3300,3300,3300,3300,3
20231120,112200,27800235,3285,3285,3285,3285,2
20231120,112100,27793665,3270,3305,3305,3270,632
20231120,112000,25721205,3310,3310,3310,3310,0
20231120,111900,25721205,3310,3310,3310,3310,0
20231120,111800,25721205,3310,3310,3310,3310,0
20231120,111700,25721205,3310,3310,3310,3310,0
20231120,111600,25721205,3310,3310,3310,3310,0
20231120,111500,25721205,3310,3310,3310,3310,0
20231120,111400,25721205,3310,3300,3310,3300,20
20231120,111300,25655015,3310,3310,3310,3265,303
20231120,111200,24663575,3315,3315,3315,3315,0
20231120,111100,24663575,3315,3315,3315,3315,0
20231120,111000,24663575,3315,3315,3315,3315,1
20231120,110900,24660260,3315,3315,3315,3315,0
20231120,110800,24660260,3315,3315,3315,3315,0
20231120,110700,24660260,3315,3315,3315,3315,0
20231120,110600,24660260,3315,3315,3315,3315,0
20231120,110500,24660260,3315,3315,3315,3315,0
20231120,110400,24660260,3315,3315,3315,3310,3
20231120,110300,24650320,3315,3315,3315,3315,10
20231120,110200,24617170,3315,3315,3315,3315,6
20231120,110100,24597280,3325,3325,3325,3325,0
20231120,110000,24597280,3325,3325,3325,3325,0
20231120,105900,24597280,3325,3325,3325,3325,0
20231120,105800,24597280,3325,3325,3325,3325,0
20231120,105700,24597280,3325,3325,3325,3325,0
20231120,105600,24597280,3325,3325,3325,3325,0
20231120,105500,24597280,3325,3325,3325,3325,0
20231120,105400,24597280,3325,3325,3325,3325,10
20231120,105300,24564030,3295,3295,3295,3295,0
20231120,105200,24564030,3295,3295,3295,3295,0
20231120,105100,24564030,3295,3310,3310,3285,101
20231120,105000,24231690,3325,3325,3325,3325,3
20231120,104900,24221715,3330,3325,3330,3325,70
20231120,104800,23988955,3325,3325,3325,3325,0
20231120,104700,23988955,3325,3325,3325,3325,0
20231120,104600,23988955,3325,3325,3325,3325,0
20231120,104500,23988955,3325,3325,3325,3325,0
20231120,104400,23988955,3325,3325,3325,3325,0
20231120,104300,23988955,3325,3325,3325,3325,0
20231120,104200,23988955,3325,3325,3325,3325,0
20231120,104100,23988955,3325,3325,3325,3325,35
20231120,104000,23872580,3320,3320,3320,3320,0
20231120,103900,23872580,3320,3320,3320,3320,1
20231120,103800,23869260,3320,3320,3320,3320,1
20231120,103700,23865940,3300,3300,3300,3300,4
20231120,103600,23852740,3300,3300,3300,3300,93
20231120,103500,23545840,3325,3325,3325,3325,10
20231120,103400,23512590,3285,3285,3285,3285,0
20231120,103300,23512590,3285,3285,3285,3285,0
20231120,103200,23512590,3285,3300,3300,3285,50
20231120,103100,23347650,3340,3340,3340,3340,0
20231120,103000,23347650,3340,3340,3340,3340,0
20231120,102900,23347650,3340,3340,3340,3340,0
20231120,102800,23347650,3340,3340,3340,3340,0
20231120,102700,23347650,3340,3335,3340,3335,32
20231120,102600,23240890,3265,3375,3380,3265,547
20231120,102500,21435675,3395,3355,3395,3355,45
20231120,102400,21283930,3350,3310,3355,3310,172
20231120,102300,20712955,3310,3300,3310,3300,214
20231120,102200,20006225,3300,3300,3300,3300,0
20231120,102100,20006225,3300,3300,3300,3300,1
20231120,102000,20002925,3280,3280,3280,3280,0
20231120,101900,20002925,3280,3280,3280,3280,30
20231120,101800,19904525,3280,3280,3280,3280,28
20231120,101700,19812685,3295,3295,3295,3295,1
20231120,101600,19809390,3295,3295,3295,3295,72
20231120,101500,19572150,3295,3295,3295,3295,0
20231120,101400,19572150,3295,3295,3295,3295,0
20231120,101300,19572150,3295,3295,3295,3295,0
20231120,101200,19572150,3295,3295,3295,3295,0
20231120,101100,19572150,3295,3295,3295,3295,31
20231120,101000,19470005,3260,3290,3290,3260,4105
20231120,100900,6084100,3290,3290,3290,3290,0
20231120,100800,6084100,3290,3290,3290,3290,0
20231120,100700,6084100,3290,3290,3290,3290,0
20231120,100600,6084100,3290,3290,3290,3290,1
20231120,100500,6080810,3290,3290,3290,3290,1
20231120,100400,6077520,3290,3290,3290,3290,0
20231120,100300,6077520,3290,3285,3290,3285,378
20231120,100200,4835360,3285,3285,3285,3285,0
20231120,100100,4835360,3285,3285,3285,3285,0
20231120,100000,4835360,3285,3275,3285,3275,424
20231120,095900,3443690,3260,3260,3260,3260,0
20231120,095800,3443690,3260,3265,3265,3260,66
20231120,095700,3228405,3280,3280,3280,3280,0
20231120,095600,3228405,3280,3280,3280,3280,0
20231120,095500,3228405,3280,3280,3280,3280,0
20231120,095400,3228405,3280,3280,3280,3280,0
20231120,095300,3228405,3280,3280,3280,3280,0
20231120,095200,3228405,3280,3280,3280,3280,0
20231120,095100,3228405,3280,3280,3280,3280,0
20231120,095000,3228405,3280,3280,3280,3280,100
20231120,094900,2900405,3280,3280,3280,3280,9
20231120,094800,2870885,3275,3275,3280,3275,50
20231120,094700,2706950,3260,3260,3260,3260,0
20231120,094600,2706950,3260,3260,3260,3260,35
20231120,094500,2592850,3255,3255,3255,3255,0
20231120,094400,2592850,3255,3255,3255,3255,0
20231120,094300,2592850,3255,3255,3255,3255,0
20231120,094200,2592850,3255,3255,3255,3255,30
20231120,094100,2495200,3260,3260,3260,3260,0
20231120,094000,2495200,3260,3260,3260,3260,1
20231120,093900,2491940,3260,3260,3260,3260,0
20231120,093800,2491940,3260,3260,3260,3260,1
20231120,093700,2488680,3260,3260,3260,3260,4
20231120,093600,2475640,3260,3260,3260,3260,7
20231120,093500,2452820,3260,3260,3260,3260,86
20231120,093400,2172460,3260,3260,3260,3260,200
20231120,093300,1520460,3260,3260,3260,3260,1
20231120,093200,1517200,3260,3260,3260,3260,0
20231120,093100,1517200,3260,3260,3260,3260,0
20231120,093000,1517200,3260,3260,3260,3260,1
20231120,092900,1513940,3260,3260,3260,3260,0
20231120,092800,1513940,3260,3260,3260,3260,0
20231120,092700,1513940,3260,3260,3260,3260,1
20231120,092600,1510680,3260,3260,3260,3260,1
20231120,092500,1507420,3260,3260,3260,3260,6
20231120,092400,1487860,3260,3260,3260,3260,123
20231120,092300,1086880,3260,3260,3260,3260,0
20231120,092200,1086880,3260,3260,3260,3260,20
20231120,092100,1021680,3285,3285,3285,3285,1
20231120,092000,1018395,3285,3285,3285,3285,0
20231120,091900,1018395,3285,3285,3285,3285,0
20231120,091800,1018395,3285,3285,3285,3285,0
20231120,091700,1018395,3285,3285,3285,3285,0
20231120,091600,1018395,3285,3285,3285,3285,0
20231120,091500,1018395,3285,3285,3285,3285,0
20231120,091400,1018395,3285,3285,3285,3285,1
20231120,091300,1015110,3240,3240,3240,3240,0
20231120,091200,1015110,3240,3240,3240,3240,2
20231120,091100,1008630,3240,3245,3245,3240,2
20231120,091000,1002145,3240,3245,3245,3240,2
20231120,090900,995660,3235,3235,3235,3235,4
20231120,090800,982720,3235,3235,3235,3235,2
20231120,090700,976250,3235,3235,3235,3235,2
20231120,090600,969780,3235,3235,3235,3235,4
20231120,090500,956840,3235,3235,3235,3235,2
20231120,090400,950370,3235,3235,3235,3235,2
20231120,090300,943900,3235,3235,3290,3235,5
20231120,090200,927670,3235,3235,3235,3235,2
20231120,090100,921200,3230,3260,3260,3230,32
20231120,090000,817015,3260,3255,3260,3255,251