KissMeData/246720/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,204700,27304400,4905,4905,4905,4905,122
20241120,204600,27304400,4905,4905,4905,4905,0
20241120,204500,27304400,4905,4905,4905,4905,0
20241120,204400,27304400,4905,4905,4905,4905,0
20241120,204300,27304400,4905,4905,4905,4905,0
20241120,204200,27304400,4905,4905,4905,4905,0
20241120,204100,27304400,4905,4905,4905,4905,0
20241120,204000,27304400,4905,4905,4905,4905,0
20241120,203900,27304400,4905,4905,4905,4905,0
20241120,203800,27304400,4905,4905,4905,4905,0
20241120,203700,27304400,4905,4905,4905,4905,0
20241120,203600,27304400,4905,4905,4905,4905,0
20241120,203500,27304400,4905,4905,4905,4905,0
20241120,203400,27304400,4905,4905,4905,4905,0
20241120,203300,27304400,4905,4905,4905,4905,0
20241120,203200,27304400,4905,4905,4905,4905,0
20241120,203100,27304400,4905,4905,4905,4905,0
20241120,203000,27304400,4905,4905,4905,4905,0
20241120,202900,27304400,4905,4905,4905,4905,0
20241120,202800,27304400,4905,4905,4905,4905,0
20241120,202700,27304400,4905,4905,4905,4905,0
20241120,202600,27304400,4905,4905,4905,4905,0
20241120,202500,27304400,4905,4905,4905,4905,0
20241120,202400,27304400,4905,4905,4905,4905,0
20241120,202300,27304400,4905,4905,4905,4905,0
20241120,202200,27304400,4905,4905,4905,4905,0
20241120,202100,27304400,4905,4905,4905,4905,0
20241120,202000,27304400,4905,4905,4905,4905,0
20241120,201900,27304400,4905,4905,4905,4905,0
20241120,201800,27304400,4905,4905,4905,4905,0
20241120,201700,27304400,4905,4905,4905,4905,122
20241120,201600,27304400,4905,4905,4905,4905,0
20241120,201500,27304400,4905,4905,4905,4905,0
20241120,201400,27304400,4905,4905,4905,4905,0
20241120,201300,27304400,4905,4905,4905,4905,0
20241120,201200,27304400,4905,4905,4905,4905,0
20241120,201100,27304400,4905,4905,4905,4905,0
20241120,201000,27304400,4905,4905,4905,4905,0
20241120,200900,27304400,4905,4905,4905,4905,0
20241120,200800,27304400,4905,4905,4905,4905,0
20241120,200700,27304400,4905,4905,4905,4905,0
20241120,200600,27304400,4905,4905,4905,4905,0
20241120,200500,27304400,4905,4905,4905,4905,0
20241120,200400,27304400,4905,4905,4905,4905,0
20241120,200300,27304400,4905,4905,4905,4905,0
20241120,200200,27304400,4905,4905,4905,4905,0
20241120,200100,27304400,4905,4905,4905,4905,0
20241120,200000,27304400,4905,4905,4905,4905,0
20241120,195900,27304400,4905,4905,4905,4905,0
20241120,195800,27304400,4905,4905,4905,4905,0
20241120,195700,27304400,4905,4905,4905,4905,0
20241120,195600,27304400,4905,4905,4905,4905,0
20241120,195500,27304400,4905,4905,4905,4905,0
20241120,195400,27304400,4905,4905,4905,4905,0
20241120,195300,27304400,4905,4905,4905,4905,0
20241120,195200,27304400,4905,4905,4905,4905,0
20241120,195100,27304400,4905,4905,4905,4905,0
20241120,195000,27304400,4905,4905,4905,4905,0
20241120,194900,27304400,4905,4905,4905,4905,0
20241120,194800,27304400,4905,4905,4905,4905,0
20241120,194700,27304400,4905,4905,4905,4905,122
20241120,194600,27304400,4905,4905,4905,4905,0
20241120,194500,27304400,4905,4905,4905,4905,0
20241120,194400,27304400,4905,4905,4905,4905,0
20241120,194300,27304400,4905,4905,4905,4905,0
20241120,194200,27304400,4905,4905,4905,4905,0
20241120,194100,27304400,4905,4905,4905,4905,0
20241120,194000,27304400,4905,4905,4905,4905,0
20241120,193900,27304400,4905,4905,4905,4905,0
20241120,193800,27304400,4905,4905,4905,4905,0
20241120,193700,27304400,4905,4905,4905,4905,0
20241120,193600,27304400,4905,4905,4905,4905,0
20241120,193500,27304400,4905,4905,4905,4905,0
20241120,193400,27304400,4905,4905,4905,4905,0
20241120,193300,27304400,4905,4905,4905,4905,0
20241120,193200,27304400,4905,4905,4905,4905,0
20241120,193100,27304400,4905,4905,4905,4905,0
20241120,193000,27304400,4905,4905,4905,4905,0
20241120,192900,27304400,4905,4905,4905,4905,0
20241120,192800,27304400,4905,4905,4905,4905,0
20241120,192700,27304400,4905,4905,4905,4905,0
20241120,192600,27304400,4905,4905,4905,4905,0
20241120,192500,27304400,4905,4905,4905,4905,0
20241120,192400,27304400,4905,4905,4905,4905,0
20241120,192300,27304400,4905,4905,4905,4905,0
20241120,192200,27304400,4905,4905,4905,4905,0
20241120,192100,27304400,4905,4905,4905,4905,0
20241120,192000,27304400,4905,4905,4905,4905,0
20241120,191900,27304400,4905,4905,4905,4905,0
20241120,191800,27304400,4905,4905,4905,4905,0
20241120,191700,27304400,4905,4905,4905,4905,122
20241120,191600,27304400,4905,4905,4905,4905,0
20241120,191500,27304400,4905,4905,4905,4905,0
20241120,191400,27304400,4905,4905,4905,4905,0
20241120,191300,27304400,4905,4905,4905,4905,0
20241120,191200,27304400,4905,4905,4905,4905,0
20241120,191100,27304400,4905,4905,4905,4905,0
20241120,191000,27304400,4905,4905,4905,4905,0
20241120,190900,27304400,4905,4905,4905,4905,0
20241120,190800,27304400,4905,4905,4905,4905,0
20241120,190700,27304400,4905,4905,4905,4905,0
20241120,190600,27304400,4905,4905,4905,4905,0
20241120,190500,27304400,4905,4905,4905,4905,0
20241120,190400,27304400,4905,4905,4905,4905,0
20241120,190300,27304400,4905,4905,4905,4905,0
20241120,190200,27304400,4905,4905,4905,4905,0
20241120,190100,27304400,4905,4905,4905,4905,0
20241120,190000,27304400,4905,4905,4905,4905,0
20241120,185900,27304400,4905,4905,4905,4905,0
20241120,185800,27304400,4905,4905,4905,4905,0
20241120,185700,27304400,4905,4905,4905,4905,0
20241120,185600,27304400,4905,4905,4905,4905,0
20241120,185500,27304400,4905,4905,4905,4905,0
20241120,185400,27304400,4905,4905,4905,4905,0
20241120,185300,27304400,4905,4905,4905,4905,0
20241120,185200,27304400,4905,4905,4905,4905,0
20241120,185100,27304400,4905,4905,4905,4905,0
20241120,185000,27304400,4905,4905,4905,4905,0
20241120,184900,27304400,4905,4905,4905,4905,0
20241120,184800,27304400,4905,4905,4905,4905,0
20241120,184700,27304400,4905,4905,4905,4905,122
20241120,184600,27304400,4905,4905,4905,4905,0
20241120,184500,27304400,4905,4905,4905,4905,0
20241120,184400,27304400,4905,4905,4905,4905,0
20241120,184300,27304400,4905,4905,4905,4905,0
20241120,184200,27304400,4905,4905,4905,4905,0
20241120,184100,27304400,4905,4905,4905,4905,0
20241120,184000,27304400,4905,4905,4905,4905,0
20241120,183900,27304400,4905,4905,4905,4905,0
20241120,183800,27304400,4905,4905,4905,4905,0
20241120,183700,27304400,4905,4905,4905,4905,0
20241120,183600,27304400,4905,4905,4905,4905,0
20241120,183500,27304400,4905,4905,4905,4905,0
20241120,183400,27304400,4905,4905,4905,4905,0
20241120,183300,27304400,4905,4905,4905,4905,0
20241120,183200,27304400,4905,4905,4905,4905,0
20241120,183100,27304400,4905,4905,4905,4905,0
20241120,183000,27304400,4905,4905,4905,4905,0
20241120,182900,27304400,4905,4905,4905,4905,0
20241120,182800,27304400,4905,4905,4905,4905,0
20241120,182700,27304400,4905,4905,4905,4905,0
20241120,182600,27304400,4905,4905,4905,4905,0
20241120,182500,27304400,4905,4905,4905,4905,0
20241120,182400,27304400,4905,4905,4905,4905,0
20241120,182300,27304400,4905,4905,4905,4905,0
20241120,182200,27304400,4905,4905,4905,4905,0
20241120,182100,27304400,4905,4905,4905,4905,0
20241120,182000,27304400,4905,4905,4905,4905,0
20241120,181900,27304400,4905,4905,4905,4905,0
20241120,181800,27304400,4905,4905,4905,4905,0
20241120,181700,27304400,4905,4905,4905,4905,122
20241120,181600,27304400,4905,4905,4905,4905,0
20241120,181500,27304400,4905,4905,4905,4905,0
20241120,181400,27304400,4905,4905,4905,4905,0
20241120,181300,27304400,4905,4905,4905,4905,0
20241120,181200,27304400,4905,4905,4905,4905,0
20241120,181100,27304400,4905,4905,4905,4905,0
20241120,181000,27304400,4905,4905,4905,4905,0
20241120,180900,27304400,4905,4905,4905,4905,0
20241120,180800,27304400,4905,4905,4905,4905,0
20241120,180700,27304400,4905,4905,4905,4905,0
20241120,180600,27304400,4905,4905,4905,4905,0
20241120,180500,27304400,4905,4905,4905,4905,0
20241120,180400,27304400,4905,4905,4905,4905,0
20241120,180300,27304400,4905,4905,4905,4905,0
20241120,180200,27304400,4905,4905,4905,4905,0
20241120,180100,27304400,4905,4905,4905,4905,0
20241120,180000,27304400,4905,4905,4905,4905,0
20241120,175900,27304400,4905,4905,4905,4905,0
20241120,175800,27304400,4905,4905,4905,4905,0
20241120,175700,27304400,4905,4905,4905,4905,0
20241120,175600,27304400,4905,4905,4905,4905,0
20241120,175500,27304400,4905,4905,4905,4905,0
20241120,175400,27304400,4905,4905,4905,4905,0
20241120,175300,27304400,4905,4905,4905,4905,0
20241120,175200,27304400,4905,4905,4905,4905,0
20241120,175100,27304400,4905,4905,4905,4905,0
20241120,175000,27304400,4905,4905,4905,4905,0
20241120,174900,27304400,4905,4905,4905,4905,0
20241120,174800,27304400,4905,4905,4905,4905,0
20241120,174700,27304400,4905,4905,4905,4905,122
20241120,174600,27304400,4905,4905,4905,4905,0
20241120,174500,27304400,4905,4905,4905,4905,0
20241120,174400,27304400,4905,4905,4905,4905,0
20241120,174300,27304400,4905,4905,4905,4905,0
20241120,174200,27304400,4905,4905,4905,4905,0
20241120,174100,27304400,4905,4905,4905,4905,0
20241120,174000,27304400,4905,4905,4905,4905,0
20241120,173900,27304400,4905,4905,4905,4905,0
20241120,173800,27304400,4905,4905,4905,4905,0
20241120,173700,27304400,4905,4905,4905,4905,0
20241120,173600,27304400,4905,4905,4905,4905,0
20241120,173500,27304400,4905,4905,4905,4905,0
20241120,173400,27304400,4905,4905,4905,4905,0
20241120,173300,27304400,4905,4905,4905,4905,0
20241120,173200,27304400,4905,4905,4905,4905,0
20241120,173100,27304400,4905,4905,4905,4905,0
20241120,173000,27304400,4905,4905,4905,4905,0
20241120,172900,27304400,4905,4905,4905,4905,0
20241120,172800,27304400,4905,4905,4905,4905,0
20241120,172700,27304400,4905,4905,4905,4905,0
20241120,172600,27304400,4905,4905,4905,4905,0
20241120,172500,27304400,4905,4905,4905,4905,0
20241120,172400,27304400,4905,4905,4905,4905,0
20241120,172300,27304400,4905,4905,4905,4905,0
20241120,172200,27304400,4905,4905,4905,4905,0
20241120,172100,27304400,4905,4905,4905,4905,0
20241120,172000,27304400,4905,4905,4905,4905,0
20241120,171900,27304400,4905,4905,4905,4905,0
20241120,171800,27304400,4905,4905,4905,4905,0
20241120,171700,27304400,4905,4905,4905,4905,122
20241120,171600,27304400,4905,4905,4905,4905,0
20241120,171500,27304400,4905,4905,4905,4905,0
20241120,171400,27304400,4905,4905,4905,4905,0
20241120,171300,27304400,4905,4905,4905,4905,0
20241120,171200,27304400,4905,4905,4905,4905,0
20241120,171100,27304400,4905,4905,4905,4905,0
20241120,171000,27304400,4905,4905,4905,4905,0
20241120,170900,27304400,4905,4905,4905,4905,0
20241120,170800,27304400,4905,4905,4905,4905,0
20241120,170700,27304400,4905,4905,4905,4905,0
20241120,170600,27304400,4905,4905,4905,4905,0
20241120,170500,27304400,4905,4905,4905,4905,0
20241120,170400,27304400,4905,4905,4905,4905,0
20241120,170300,27304400,4905,4905,4905,4905,0
20241120,170200,27304400,4905,4905,4905,4905,0
20241120,170100,27304400,4905,4905,4905,4905,0
20241120,170000,27304400,4905,4905,4905,4905,0
20241120,165900,27304400,4905,4905,4905,4905,0
20241120,165800,27304400,4905,4905,4905,4905,0
20241120,165700,27304400,4905,4905,4905,4905,0
20241120,165600,27304400,4905,4905,4905,4905,0
20241120,165500,27304400,4905,4905,4905,4905,0
20241120,165400,27304400,4905,4905,4905,4905,0
20241120,165300,27304400,4905,4905,4905,4905,0
20241120,165200,27304400,4905,4905,4905,4905,0
20241120,165100,27304400,4905,4905,4905,4905,0
20241120,165000,27304400,4905,4905,4905,4905,0
20241120,164900,27304400,4905,4905,4905,4905,0
20241120,164800,27304400,4905,4905,4905,4905,0
20241120,164700,27304400,4905,4905,4905,4905,122
20241120,164600,27304400,4905,4905,4905,4905,0
20241120,164500,27304400,4905,4905,4905,4905,0
20241120,164400,27304400,4905,4905,4905,4905,0
20241120,164300,27304400,4905,4905,4905,4905,0
20241120,164200,27304400,4905,4905,4905,4905,0
20241120,164100,27304400,4905,4905,4905,4905,0
20241120,164000,27304400,4905,4905,4905,4905,0
20241120,163900,27304400,4905,4905,4905,4905,0
20241120,163800,27304400,4905,4905,4905,4905,0
20241120,163700,27304400,4905,4905,4905,4905,0
20241120,163600,27304400,4905,4905,4905,4905,0
20241120,163500,27304400,4905,4905,4905,4905,0
20241120,163400,27304400,4905,4905,4905,4905,0
20241120,163300,27304400,4905,4905,4905,4905,0
20241120,163200,27304400,4905,4905,4905,4905,0
20241120,163100,27304400,4905,4905,4905,4905,0
20241120,163000,27304400,4905,4905,4905,4905,0
20241120,162900,27304400,4905,4905,4905,4905,0
20241120,162800,27304400,4905,4905,4905,4905,0
20241120,162700,27304400,4905,4905,4905,4905,0
20241120,162600,27304400,4905,4905,4905,4905,0
20241120,162500,27304400,4905,4905,4905,4905,0
20241120,162400,27304400,4905,4905,4905,4905,0
20241120,162300,27304400,4905,4905,4905,4905,0
20241120,162200,27304400,4905,4905,4905,4905,0
20241120,162100,27304400,4905,4905,4905,4905,0
20241120,162000,27304400,4905,4905,4905,4905,0
20241120,161900,27304400,4905,4905,4905,4905,0
20241120,161800,27304400,4905,4905,4905,4905,0
20241120,161700,27304400,4905,4905,4905,4905,122
20241120,161600,27304400,4905,4905,4905,4905,0
20241120,161500,27304400,4905,4905,4905,4905,0
20241120,161400,27304400,4905,4905,4905,4905,0
20241120,161300,27304400,4905,4905,4905,4905,0
20241120,161200,27304400,4905,4905,4905,4905,0
20241120,161100,27304400,4905,4905,4905,4905,0
20241120,161000,27304400,4905,4905,4905,4905,0
20241120,160900,27304400,4905,4905,4905,4905,0
20241120,160800,27304400,4905,4905,4905,4905,0
20241120,160700,27304400,4905,4905,4905,4905,0
20241120,160600,27304400,4905,4905,4905,4905,0
20241120,160500,27304400,4905,4905,4905,4905,0
20241120,160400,27304400,4905,4905,4905,4905,0
20241120,160300,27304400,4905,4905,4905,4905,0
20241120,160200,27304400,4905,4905,4905,4905,0
20241120,160100,27304400,4905,4905,4905,4905,0
20241120,160000,27304400,4905,4905,4905,4905,0
20241120,155900,27304400,4905,4905,4905,4905,0
20241120,155800,27304400,4905,4905,4905,4905,0
20241120,155700,27304400,4905,4905,4905,4905,0
20241120,155600,27304400,4905,4905,4905,4905,0
20241120,155500,27304400,4905,4905,4905,4905,0
20241120,155400,27304400,4905,4905,4905,4905,0
20241120,155300,27304400,4905,4905,4905,4905,0
20241120,155200,27304400,4905,4905,4905,4905,0
20241120,155100,27304400,4905,4905,4905,4905,0
20241120,155000,27304400,4905,4905,4905,4905,0
20241120,154900,27304400,4905,4905,4905,4905,0
20241120,154800,27304400,4905,4905,4905,4905,0
20241120,154700,27304400,4905,4905,4905,4905,122
20241120,154600,27304400,4905,4905,4905,4905,0
20241120,154500,27304400,4905,4905,4905,4905,0
20241120,154400,27304400,4905,4905,4905,4905,0
20241120,154300,27304400,4905,4905,4905,4905,0
20241120,154200,27304400,4905,4905,4905,4905,0
20241120,154100,27304400,4905,4905,4905,4905,0
20241120,154000,27304400,4905,4905,4905,4905,0
20241120,153900,27304400,4905,4905,4905,4905,0
20241120,153800,27304400,4905,4905,4905,4905,0
20241120,153700,27304400,4905,4905,4905,4905,0
20241120,153600,27304400,4905,4905,4905,4905,0
20241120,153500,27304400,4905,4905,4905,4905,0
20241120,153400,27304400,4905,4905,4905,4905,0
20241120,153300,27304400,4905,4905,4905,4905,0
20241120,153200,27304400,4905,4905,4905,4905,0
20241120,153100,27304400,4905,4905,4905,4905,0
20241120,153000,27304400,4905,4905,4905,4905,122
20241120,152900,26705990,4905,4905,4905,4905,0
20241120,152800,26705990,4905,4905,4905,4905,0
20241120,152700,26705990,4905,4905,4905,4905,0
20241120,152600,26705990,4905,4905,4905,4905,0
20241120,152500,26705990,4905,4905,4905,4905,0
20241120,152400,26705990,4905,4905,4905,4905,0
20241120,152300,26705990,4905,4905,4905,4905,0
20241120,152200,26705990,4905,4905,4905,4905,0
20241120,152100,26705990,4905,4905,4905,4905,0
20241120,152000,26705990,4905,4905,4905,4905,0
20241120,151900,26705990,4905,4840,4910,4810,312
20241120,151800,25186375,4885,4890,4890,4820,65
20241120,151700,24871660,4825,4835,4890,4825,159
20241120,151600,24103635,4900,4850,4905,4835,321
20241120,151500,22548555,4910,4905,4910,4850,399
20241120,151400,20610905,4860,4880,4880,4860,330
20241120,151300,19003885,4910,4910,4910,4885,45
20241120,151200,18783950,4900,4900,4900,4900,0
20241120,151100,18783950,4900,4905,4910,4900,89
20241120,151000,18347825,4900,4890,4900,4890,424
20241120,150900,16270385,4910,4910,4910,4910,0
20241120,150800,16270385,4910,4900,4910,4900,143
20241120,150700,15569675,4920,4920,4920,4920,0
20241120,150600,15569675,4920,4920,4920,4920,0
20241120,150500,15569675,4920,4920,4920,4920,0
20241120,150400,15569675,4920,4920,4920,4920,0
20241120,150300,15569675,4920,4920,4920,4920,0
20241120,150200,15569675,4920,4920,4920,4920,0
20241120,150100,15569675,4920,4920,4920,4920,0
20241120,150000,15569675,4920,4920,4920,4920,0
20241120,145900,15569675,4920,4920,4920,4920,0
20241120,145800,15569675,4920,4920,4920,4920,0
20241120,145700,15569675,4920,4920,4920,4920,0
20241120,145600,15569675,4920,4920,4920,4920,0
20241120,145500,15569675,4920,4920,4920,4920,0
20241120,145400,15569675,4920,4920,4920,4920,0
20241120,145300,15569675,4920,4920,4920,4920,0
20241120,145200,15569675,4920,4920,4920,4920,0
20241120,145100,15569675,4920,4920,4920,4920,0
20241120,145000,15569675,4920,4920,4920,4920,1
20241120,144900,15564755,4915,4915,4915,4915,0
20241120,144800,15564755,4915,4915,4915,4915,0
20241120,144700,15564755,4915,4915,4915,4915,0
20241120,144600,15564755,4915,4915,4915,4915,0
20241120,144500,15564755,4915,4915,4915,4915,0
20241120,144400,15564755,4915,4915,4915,4915,0
20241120,144300,15564755,4915,4915,4915,4915,0
20241120,144200,15564755,4915,4915,4915,4915,0
20241120,144100,15564755,4915,4915,4915,4915,0
20241120,144000,15564755,4915,4915,4915,4915,0
20241120,143900,15564755,4915,4915,4915,4915,0
20241120,143800,15564755,4915,4915,4915,4915,0
20241120,143700,15564755,4915,4915,4915,4915,0
20241120,143600,15564755,4915,4915,4915,4915,0
20241120,143500,15564755,4915,4915,4915,4915,1
20241120,143400,15559840,4915,4915,4915,4915,1
20241120,143300,15554925,4915,4915,4915,4915,1
20241120,143200,15550010,4900,4900,4900,4900,0
20241120,143100,15550010,4900,4900,4900,4900,0
20241120,143000,15550010,4900,4900,4900,4900,0
20241120,142900,15550010,4900,4900,4900,4900,0
20241120,142800,15550010,4900,4900,4900,4900,0
20241120,142700,15550010,4900,4900,4900,4900,0
20241120,142600,15550010,4900,4900,4900,4900,60
20241120,142500,15256010,4915,4915,4915,4915,0
20241120,142400,15256010,4915,4915,4915,4915,0
20241120,142300,15256010,4915,4915,4915,4915,0
20241120,142200,15256010,4915,4915,4915,4915,0
20241120,142100,15256010,4915,4915,4915,4915,0
20241120,142000,15256010,4915,4910,4915,4910,2
20241120,141900,15246185,4910,4910,4910,4910,1
20241120,141800,15241275,4900,4900,4900,4900,0
20241120,141700,15241275,4900,4900,4900,4900,0
20241120,141600,15241275,4900,4900,4900,4900,0
20241120,141500,15241275,4900,4895,4905,4895,903
20241120,141400,10816665,4890,4890,4890,4890,0
20241120,141300,10816665,4890,4890,4890,4890,0
20241120,141200,10816665,4890,4890,4890,4890,0
20241120,141100,10816665,4890,4890,4890,4890,4
20241120,141000,10797105,4890,4890,4890,4890,0
20241120,140900,10797105,4890,4890,4890,4890,1
20241120,140800,10792215,4890,4890,4890,4890,0
20241120,140700,10792215,4890,4900,4900,4890,49
20241120,140600,10552305,4900,4900,4900,4900,0
20241120,140500,10552305,4900,4900,4900,4900,0
20241120,140400,10552305,4900,4900,4900,4900,0
20241120,140300,10552305,4900,4900,4900,4900,0
20241120,140200,10552305,4900,4900,4900,4900,0
20241120,140100,10552305,4900,4900,4900,4900,9
20241120,140000,10508205,4930,4930,4930,4930,0
20241120,135900,10508205,4930,4930,4930,4930,0
20241120,135800,10508205,4930,4930,4930,4930,0
20241120,135700,10508205,4930,4930,4930,4930,0
20241120,135600,10508205,4930,4930,4930,4930,0
20241120,135500,10508205,4930,4930,4930,4930,0
20241120,135400,10508205,4930,4930,4930,4930,0
20241120,135300,10508205,4930,4930,4930,4930,0
20241120,135200,10508205,4930,4930,4930,4930,0
20241120,135100,10508205,4930,4930,4930,4930,0
20241120,135000,10508205,4930,4930,4930,4930,0
20241120,134900,10508205,4930,4930,4930,4930,1
20241120,134800,10503275,4900,4900,4900,4900,0
20241120,134700,10503275,4900,4900,4900,4900,0
20241120,134600,10503275,4900,4900,4900,4900,8
20241120,134500,10464075,4900,4900,4900,4900,13
20241120,134400,10400375,4940,4940,4940,4940,0
20241120,134300,10400375,4940,4940,4940,4940,0
20241120,134200,10400375,4940,4940,4940,4940,0
20241120,134100,10400375,4940,4935,4940,4935,3
20241120,134000,10385565,4935,4930,4935,4930,30
20241120,133900,10237560,4940,4940,4940,4940,0
20241120,133800,10237560,4940,4940,4940,4940,0
20241120,133700,10237560,4940,4940,4940,4940,0
20241120,133600,10237560,4940,4940,4940,4940,0
20241120,133500,10237560,4940,4940,4940,4940,0
20241120,133400,10237560,4940,4940,4940,4940,0
20241120,133300,10237560,4940,4940,4940,4940,0
20241120,133200,10237560,4940,4940,4940,4940,0
20241120,133100,10237560,4940,4940,4940,4940,0
20241120,133000,10237560,4940,4940,4940,4940,0
20241120,132900,10237560,4940,4940,4940,4940,0
20241120,132800,10237560,4940,4940,4940,4940,0
20241120,132700,10237560,4940,4940,4940,4940,0
20241120,132600,10237560,4940,4940,4940,4940,0
20241120,132500,10237560,4940,4940,4940,4940,0
20241120,132400,10237560,4940,4940,4940,4940,0
20241120,132300,10237560,4940,4940,4940,4940,0
20241120,132200,10237560,4940,4940,4940,4940,0
20241120,132100,10237560,4940,4940,4940,4940,0
20241120,132000,10237560,4940,4940,4940,4940,0
20241120,131900,10237560,4940,4940,4940,4940,0
20241120,131800,10237560,4940,4940,4940,4940,0
20241120,131700,10237560,4940,4940,4940,4940,0
20241120,131600,10237560,4940,4940,4940,4940,0
20241120,131500,10237560,4940,4940,4940,4940,0
20241120,131400,10237560,4940,4940,4940,4940,0
20241120,131300,10237560,4940,4940,4940,4940,0
20241120,131200,10237560,4940,4940,4940,4940,0
20241120,131100,10237560,4940,4940,4940,4940,0
20241120,131000,10237560,4940,4940,4940,4940,0
20241120,130900,10237560,4940,4910,4940,4910,200
20241120,130800,9255100,4935,4935,4935,4935,0
20241120,130700,9255100,4935,4935,4935,4935,0
20241120,130600,9255100,4935,4935,4935,4935,0
20241120,130500,9255100,4935,4935,4935,4935,0
20241120,130400,9255100,4935,4935,4935,4935,0
20241120,130300,9255100,4935,4935,4935,4935,0
20241120,130200,9255100,4935,4935,4935,4935,0
20241120,130100,9255100,4935,4935,4935,4935,0
20241120,130000,9255100,4935,4935,4935,4935,0
20241120,125900,9255100,4935,4935,4935,4935,0
20241120,125800,9255100,4935,4935,4935,4935,0
20241120,125700,9255100,4935,4925,4935,4925,5
20241120,125600,9230465,4930,4885,4930,4885,121
20241120,125500,8638470,4885,4885,4885,4885,50
20241120,125400,8394220,4890,4890,4890,4890,0
20241120,125300,8394220,4890,4890,4890,4890,1
20241120,125200,8389330,4890,4890,4890,4890,1
20241120,125100,8384440,4890,4885,4890,4885,2
20241120,125000,8374665,4895,4895,4895,4895,1
20241120,124900,8369770,4890,4890,4890,4890,8
20241120,124800,8330650,4940,4940,4940,4940,0
20241120,124700,8330650,4940,4940,4940,4940,0
20241120,124600,8330650,4940,4940,4940,4940,0
20241120,124500,8330650,4940,4940,4940,4940,0
20241120,124400,8330650,4940,4940,4940,4940,0
20241120,124300,8330650,4940,4940,4940,4940,0
20241120,124200,8330650,4940,4940,4940,4940,0
20241120,124100,8330650,4940,4940,4940,4940,0
20241120,124000,8330650,4940,4940,4940,4940,0
20241120,123900,8330650,4940,4940,4940,4940,0
20241120,123800,8330650,4940,4940,4940,4940,0
20241120,123700,8330650,4940,4895,4940,4895,26
20241120,123600,8202975,4890,4885,4890,4885,4
20241120,123500,8183425,4940,4940,4940,4940,0
20241120,123400,8183425,4940,4940,4940,4940,0
20241120,123300,8183425,4940,4940,4940,4940,0
20241120,123200,8183425,4940,4940,4940,4940,0
20241120,123100,8183425,4940,4940,4940,4940,0
20241120,123000,8183425,4940,4940,4940,4940,0
20241120,122900,8183425,4940,4940,4940,4940,0
20241120,122800,8183425,4940,4940,4940,4940,0
20241120,122700,8183425,4940,4940,4940,4940,0
20241120,122600,8183425,4940,4940,4940,4940,0
20241120,122500,8183425,4940,4940,4940,4940,0
20241120,122400,8183425,4940,4940,4940,4940,0
20241120,122300,8183425,4940,4940,4940,4940,0
20241120,122200,8183425,4940,4940,4940,4940,0
20241120,122100,8183425,4940,4940,4940,4940,0
20241120,122000,8183425,4940,4900,4940,4900,26
20241120,121900,8055720,4900,4900,4900,4900,0
20241120,121800,8055720,4900,4900,4900,4900,0
20241120,121700,8055720,4900,4895,4900,4895,6
20241120,121600,8026345,4940,4940,4940,4940,0
20241120,121500,8026345,4940,4940,4940,4940,0
20241120,121400,8026345,4940,4940,4940,4940,0
20241120,121300,8026345,4940,4940,4940,4940,0
20241120,121200,8026345,4940,4940,4940,4940,0
20241120,121100,8026345,4940,4940,4940,4940,0
20241120,121000,8026345,4940,4940,4940,4940,0
20241120,120900,8026345,4940,4900,4940,4900,20
20241120,120800,7927860,4895,4890,4895,4890,10
20241120,120700,7878955,4915,4915,4915,4915,0
20241120,120600,7878955,4915,4915,4915,4915,0
20241120,120500,7878955,4915,4915,4915,4915,0
20241120,120400,7878955,4915,4910,4915,4910,40
20241120,120300,7682360,4930,4930,4930,4930,0
20241120,120200,7682360,4930,4930,4930,4930,0
20241120,120100,7682360,4930,4885,4930,4885,28
20241120,120000,7544935,4900,4900,4900,4900,0
20241120,115900,7544935,4900,4900,4900,4900,0
20241120,115800,7544935,4900,4900,4900,4900,0
20241120,115700,7544935,4900,4900,4900,4900,0
20241120,115600,7544935,4900,4900,4900,4900,48
20241120,115500,7309735,4945,4945,4945,4945,0
20241120,115400,7309735,4945,4930,4945,4930,12
20241120,115300,7250495,4900,4900,4900,4900,14
20241120,115200,7181895,4945,4945,4945,4945,0
20241120,115100,7181895,4945,4945,4945,4945,0
20241120,115000,7181895,4945,4945,4945,4945,0
20241120,114900,7181895,4945,4945,4945,4945,0
20241120,114800,7181895,4945,4935,4945,4935,5
20241120,114700,7157205,4935,4935,4935,4935,0
20241120,114600,7157205,4935,4935,4935,4935,0
20241120,114500,7157205,4935,4935,4935,4935,0
20241120,114400,7157205,4935,4935,4935,4935,0
20241120,114300,7157205,4935,4935,4935,4935,0
20241120,114200,7157205,4935,4935,4935,4935,0
20241120,114100,7157205,4935,4935,4935,4935,0
20241120,114000,7157205,4935,4935,4935,4935,0
20241120,113900,7157205,4935,4935,4935,4935,0
20241120,113800,7157205,4935,4935,4935,4935,0
20241120,113700,7157205,4935,4935,4935,4935,0
20241120,113600,7157205,4935,4935,4935,4935,0
20241120,113500,7157205,4935,4935,4935,4935,0
20241120,113400,7157205,4935,4935,4935,4935,0
20241120,113300,7157205,4935,4935,4935,4935,0
20241120,113200,7157205,4935,4935,4935,4935,6
20241120,113100,7127595,4940,4940,4940,4940,0
20241120,113000,7127595,4940,4940,4940,4940,0
20241120,112900,7127595,4940,4940,4940,4940,0
20241120,112800,7127595,4940,4940,4940,4940,0
20241120,112700,7127595,4940,4940,4940,4940,0
20241120,112600,7127595,4940,4940,4940,4940,5
20241120,112500,7102895,4940,4940,4940,4940,0
20241120,112400,7102895,4940,4940,4940,4940,0
20241120,112300,7102895,4940,4940,4940,4940,0
20241120,112200,7102895,4940,4940,4940,4940,0
20241120,112100,7102895,4940,4940,4940,4940,0
20241120,112000,7102895,4940,4940,4940,4940,0
20241120,111900,7102895,4940,4910,4940,4910,50
20241120,111800,6856590,4920,4920,4920,4920,0
20241120,111700,6856590,4920,4920,4920,4920,0
20241120,111600,6856590,4920,4920,4920,4920,1
20241120,111500,6851670,4920,4920,4920,4920,0
20241120,111400,6851670,4920,4920,4920,4920,0
20241120,111300,6851670,4920,4920,4920,4920,0
20241120,111200,6851670,4920,4920,4920,4920,0
20241120,111100,6851670,4920,4920,4920,4920,0
20241120,111000,6851670,4920,4920,4920,4920,2
20241120,110900,6841830,4925,4925,4925,4925,0
20241120,110800,6841830,4925,4925,4925,4925,0
20241120,110700,6841830,4925,4925,4925,4925,0
20241120,110600,6841830,4925,4925,4925,4925,0
20241120,110500,6841830,4925,4925,4925,4925,0
20241120,110400,6841830,4925,4925,4925,4925,0
20241120,110300,6841830,4925,4925,4925,4925,0
20241120,110200,6841830,4925,4925,4925,4925,1
20241120,110100,6836905,4920,4920,4920,4920,0
20241120,110000,6836905,4920,4920,4920,4920,8
20241120,105900,6797545,4925,4925,4925,4925,4
20241120,105800,6777845,4925,4920,4925,4920,101
20241120,105700,6280920,4920,4920,4920,4920,1
20241120,105600,6276000,4915,4915,4915,4915,0
20241120,105500,6276000,4915,4905,4915,4905,12
20241120,105400,6217070,4900,4895,4900,4895,10
20241120,105300,6168075,4890,4890,4890,4890,0
20241120,105200,6168075,4890,4890,4890,4890,0
20241120,105100,6168075,4890,4890,4890,4890,0
20241120,105000,6168075,4890,4890,4890,4890,100
20241120,104900,5679075,4905,4905,4905,4905,0
20241120,104800,5679075,4905,4905,4905,4905,0
20241120,104700,5679075,4905,4905,4905,4905,0
20241120,104600,5679075,4905,4905,4905,4905,0
20241120,104500,5679075,4905,4905,4905,4905,0
20241120,104400,5679075,4905,4905,4905,4905,0
20241120,104300,5679075,4905,4905,4905,4905,1
20241120,104200,5674170,4845,4880,4880,4845,244
20241120,104100,4488515,4910,4910,4910,4910,0
20241120,104000,4488515,4910,4910,4910,4910,0
20241120,103900,4488515,4910,4870,4910,4870,34
20241120,103800,4322335,4920,4920,4920,4920,0
20241120,103700,4322335,4920,4920,4920,4920,0
20241120,103600,4322335,4920,4920,4920,4920,0
20241120,103500,4322335,4920,4920,4920,4920,0
20241120,103400,4322335,4920,4920,4920,4920,0
20241120,103300,4322335,4920,4920,4920,4920,0
20241120,103200,4322335,4920,4920,4920,4920,0
20241120,103100,4322335,4920,4920,4920,4920,0
20241120,103000,4322335,4920,4920,4920,4920,0
20241120,102900,4322335,4920,4885,4920,4885,50
20241120,102800,4076685,4880,4875,4880,4875,2
20241120,102700,4066930,4910,4910,4910,4910,0
20241120,102600,4066930,4910,4910,4910,4910,0
20241120,102500,4066930,4910,4910,4910,4910,0
20241120,102400,4066930,4910,4910,4910,4910,0
20241120,102300,4066930,4910,4910,4910,4910,0
20241120,102200,4066930,4910,4910,4910,4910,0
20241120,102100,4066930,4910,4910,4910,4910,8
20241120,102000,4027650,4915,4915,4915,4915,0
20241120,101900,4027650,4915,4915,4915,4915,0
20241120,101800,4027650,4915,4915,4915,4915,0
20241120,101700,4027650,4915,4900,4915,4900,20
20241120,101600,3929620,4900,4900,4900,4900,0
20241120,101500,3929620,4900,4900,4900,4900,0
20241120,101400,3929620,4900,4900,4900,4900,0
20241120,101300,3929620,4900,4900,4900,4900,0
20241120,101200,3929620,4900,4900,4900,4900,0
20241120,101100,3929620,4900,4900,4900,4900,0
20241120,101000,3929620,4900,4900,4900,4900,0
20241120,100900,3929620,4900,4900,4900,4900,0
20241120,100800,3929620,4900,4900,4900,4900,0
20241120,100700,3929620,4900,4900,4900,4900,0
20241120,100600,3929620,4900,4900,4900,4900,0
20241120,100500,3929620,4900,4900,4900,4900,0
20241120,100400,3929620,4900,4885,4900,4865,116
20241120,100300,3363580,4900,4900,4900,4900,0
20241120,100200,3363580,4900,4900,4900,4900,0
20241120,100100,3363580,4900,4900,4900,4900,5
20241120,100000,3339080,4890,4890,4890,4890,0
20241120,095900,3339080,4890,4890,4890,4890,0
20241120,095800,3339080,4890,4890,4890,4890,0
20241120,095700,3339080,4890,4890,4890,4890,70
20241120,095600,2996780,4895,4895,4895,4895,0
20241120,095500,2996780,4895,4895,4895,4895,2
20241120,095400,2986990,4910,4910,4910,4910,0
20241120,095300,2986990,4910,4900,4910,4890,308
20241120,095200,1480825,4915,4915,4915,4915,0
20241120,095100,1480825,4915,4915,4915,4915,0
20241120,095000,1480825,4915,4915,4915,4915,0
20241120,094900,1480825,4915,4915,4915,4915,0
20241120,094800,1480825,4915,4915,4915,4915,0
20241120,094700,1480825,4915,4915,4915,4915,0
20241120,094600,1480825,4915,4915,4915,4915,0
20241120,094500,1480825,4915,4915,4915,4915,0
20241120,094400,1480825,4915,4915,4915,4915,0
20241120,094300,1480825,4915,4915,4915,4915,1
20241120,094200,1475910,4915,4905,4915,4905,3
20241120,094100,1461180,4920,4920,4920,4920,0
20241120,094000,1461180,4920,4920,4920,4920,0
20241120,093900,1461180,4920,4895,4920,4895,100
20241120,093800,969365,4890,4895,4895,4890,10
20241120,093700,920430,4910,4910,4910,4910,0
20241120,093600,920430,4910,4910,4910,4910,0
20241120,093500,920430,4910,4910,4910,4910,0
20241120,093400,920430,4910,4910,4910,4910,0
20241120,093300,920430,4910,4910,4910,4910,1
20241120,093200,915520,4890,4895,4895,4890,40
20241120,093100,719830,4920,4920,4920,4920,0
20241120,093000,719830,4920,4920,4920,4920,0
20241120,092900,719830,4920,4920,4920,4920,0
20241120,092800,719830,4920,4920,4920,4920,0
20241120,092700,719830,4920,4920,4920,4920,0
20241120,092600,719830,4920,4920,4920,4920,0
20241120,092500,719830,4920,4920,4920,4920,0
20241120,092400,719830,4920,4920,4920,4920,0
20241120,092300,719830,4920,4920,4920,4920,0
20241120,092200,719830,4920,4920,4920,4920,0
20241120,092100,719830,4920,4920,4920,4920,0
20241120,092000,719830,4920,4920,4920,4920,0
20241120,091900,719830,4920,4920,4920,4920,0
20241120,091800,719830,4920,4920,4920,4920,5
20241120,091700,695230,4900,4900,4900,4900,0
20241120,091600,695230,4900,4900,4900,4900,0
20241120,091500,695230,4900,4900,4900,4900,0
20241120,091400,695230,4900,4900,4900,4900,0
20241120,091300,695230,4900,4900,4900,4900,86
20241120,091200,273830,4890,4890,4890,4890,12
20241120,091100,215150,4920,4920,4920,4920,0
20241120,091000,215150,4920,4920,4920,4920,0
20241120,090900,215150,4920,4920,4920,4920,0
20241120,090800,215150,4920,4920,4920,4920,7
20241120,090700,180710,4920,4920,4920,4920,0
20241120,090600,180710,4920,4920,4920,4920,0
20241120,090500,180710,4920,4920,4920,4920,0
20241120,090400,180710,4920,4920,4920,4920,0
20241120,090300,180710,4920,4920,4920,4920,2
20241120,090200,170870,4920,4880,4920,4875,23
20241120,090100,58595,4915,4915,4915,4915,0
20241120,090000,58595,4915,4880,4915,4880,12