KissMeData/331920/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,210900,60837065,3450,3450,3450,3450,826
20241120,210800,60837065,3450,3450,3450,3450,0
20241120,210700,60837065,3450,3450,3450,3450,0
20241120,210600,60837065,3450,3450,3450,3450,0
20241120,210500,60837065,3450,3450,3450,3450,0
20241120,210400,60837065,3450,3450,3450,3450,0
20241120,210300,60837065,3450,3450,3450,3450,0
20241120,210200,60837065,3450,3450,3450,3450,0
20241120,210100,60837065,3450,3450,3450,3450,0
20241120,210000,60837065,3450,3450,3450,3450,0
20241120,205900,60837065,3450,3450,3450,3450,0
20241120,205800,60837065,3450,3450,3450,3450,0
20241120,205700,60837065,3450,3450,3450,3450,0
20241120,205600,60837065,3450,3450,3450,3450,0
20241120,205500,60837065,3450,3450,3450,3450,0
20241120,205400,60837065,3450,3450,3450,3450,0
20241120,205300,60837065,3450,3450,3450,3450,0
20241120,205200,60837065,3450,3450,3450,3450,0
20241120,205100,60837065,3450,3450,3450,3450,0
20241120,205000,60837065,3450,3450,3450,3450,0
20241120,204900,60837065,3450,3450,3450,3450,0
20241120,204800,60837065,3450,3450,3450,3450,0
20241120,204700,60837065,3450,3450,3450,3450,0
20241120,204600,60837065,3450,3450,3450,3450,0
20241120,204500,60837065,3450,3450,3450,3450,0
20241120,204400,60837065,3450,3450,3450,3450,0
20241120,204300,60837065,3450,3450,3450,3450,0
20241120,204200,60837065,3450,3450,3450,3450,0
20241120,204100,60837065,3450,3450,3450,3450,0
20241120,204000,60837065,3450,3450,3450,3450,0
20241120,203900,60837065,3450,3450,3450,3450,826
20241120,203800,60837065,3450,3450,3450,3450,0
20241120,203700,60837065,3450,3450,3450,3450,0
20241120,203600,60837065,3450,3450,3450,3450,0
20241120,203500,60837065,3450,3450,3450,3450,0
20241120,203400,60837065,3450,3450,3450,3450,0
20241120,203300,60837065,3450,3450,3450,3450,0
20241120,203200,60837065,3450,3450,3450,3450,0
20241120,203100,60837065,3450,3450,3450,3450,0
20241120,203000,60837065,3450,3450,3450,3450,0
20241120,202900,60837065,3450,3450,3450,3450,0
20241120,202800,60837065,3450,3450,3450,3450,0
20241120,202700,60837065,3450,3450,3450,3450,0
20241120,202600,60837065,3450,3450,3450,3450,0
20241120,202500,60837065,3450,3450,3450,3450,0
20241120,202400,60837065,3450,3450,3450,3450,0
20241120,202300,60837065,3450,3450,3450,3450,0
20241120,202200,60837065,3450,3450,3450,3450,0
20241120,202100,60837065,3450,3450,3450,3450,0
20241120,202000,60837065,3450,3450,3450,3450,0
20241120,201900,60837065,3450,3450,3450,3450,0
20241120,201800,60837065,3450,3450,3450,3450,0
20241120,201700,60837065,3450,3450,3450,3450,0
20241120,201600,60837065,3450,3450,3450,3450,0
20241120,201500,60837065,3450,3450,3450,3450,0
20241120,201400,60837065,3450,3450,3450,3450,0
20241120,201300,60837065,3450,3450,3450,3450,0
20241120,201200,60837065,3450,3450,3450,3450,0
20241120,201100,60837065,3450,3450,3450,3450,0
20241120,201000,60837065,3450,3450,3450,3450,0
20241120,200900,60837065,3450,3450,3450,3450,826
20241120,200800,60837065,3450,3450,3450,3450,0
20241120,200700,60837065,3450,3450,3450,3450,0
20241120,200600,60837065,3450,3450,3450,3450,0
20241120,200500,60837065,3450,3450,3450,3450,0
20241120,200400,60837065,3450,3450,3450,3450,0
20241120,200300,60837065,3450,3450,3450,3450,0
20241120,200200,60837065,3450,3450,3450,3450,0
20241120,200100,60837065,3450,3450,3450,3450,0
20241120,200000,60837065,3450,3450,3450,3450,0
20241120,195900,60837065,3450,3450,3450,3450,0
20241120,195800,60837065,3450,3450,3450,3450,0
20241120,195700,60837065,3450,3450,3450,3450,0
20241120,195600,60837065,3450,3450,3450,3450,0
20241120,195500,60837065,3450,3450,3450,3450,0
20241120,195400,60837065,3450,3450,3450,3450,0
20241120,195300,60837065,3450,3450,3450,3450,0
20241120,195200,60837065,3450,3450,3450,3450,0
20241120,195100,60837065,3450,3450,3450,3450,0
20241120,195000,60837065,3450,3450,3450,3450,0
20241120,194900,60837065,3450,3450,3450,3450,0
20241120,194800,60837065,3450,3450,3450,3450,0
20241120,194700,60837065,3450,3450,3450,3450,0
20241120,194600,60837065,3450,3450,3450,3450,0
20241120,194500,60837065,3450,3450,3450,3450,0
20241120,194400,60837065,3450,3450,3450,3450,0
20241120,194300,60837065,3450,3450,3450,3450,0
20241120,194200,60837065,3450,3450,3450,3450,0
20241120,194100,60837065,3450,3450,3450,3450,0
20241120,194000,60837065,3450,3450,3450,3450,0
20241120,193900,60837065,3450,3450,3450,3450,826
20241120,193800,60837065,3450,3450,3450,3450,0
20241120,193700,60837065,3450,3450,3450,3450,0
20241120,193600,60837065,3450,3450,3450,3450,0
20241120,193500,60837065,3450,3450,3450,3450,0
20241120,193400,60837065,3450,3450,3450,3450,0
20241120,193300,60837065,3450,3450,3450,3450,0
20241120,193200,60837065,3450,3450,3450,3450,0
20241120,193100,60837065,3450,3450,3450,3450,0
20241120,193000,60837065,3450,3450,3450,3450,0
20241120,192900,60837065,3450,3450,3450,3450,0
20241120,192800,60837065,3450,3450,3450,3450,0
20241120,192700,60837065,3450,3450,3450,3450,0
20241120,192600,60837065,3450,3450,3450,3450,0
20241120,192500,60837065,3450,3450,3450,3450,0
20241120,192400,60837065,3450,3450,3450,3450,0
20241120,192300,60837065,3450,3450,3450,3450,0
20241120,192200,60837065,3450,3450,3450,3450,0
20241120,192100,60837065,3450,3450,3450,3450,0
20241120,192000,60837065,3450,3450,3450,3450,0
20241120,191900,60837065,3450,3450,3450,3450,0
20241120,191800,60837065,3450,3450,3450,3450,0
20241120,191700,60837065,3450,3450,3450,3450,0
20241120,191600,60837065,3450,3450,3450,3450,0
20241120,191500,60837065,3450,3450,3450,3450,0
20241120,191400,60837065,3450,3450,3450,3450,0
20241120,191300,60837065,3450,3450,3450,3450,0
20241120,191200,60837065,3450,3450,3450,3450,0
20241120,191100,60837065,3450,3450,3450,3450,0
20241120,191000,60837065,3450,3450,3450,3450,0
20241120,190900,60837065,3450,3450,3450,3450,826
20241120,190800,60837065,3450,3450,3450,3450,0
20241120,190700,60837065,3450,3450,3450,3450,0
20241120,190600,60837065,3450,3450,3450,3450,0
20241120,190500,60837065,3450,3450,3450,3450,0
20241120,190400,60837065,3450,3450,3450,3450,0
20241120,190300,60837065,3450,3450,3450,3450,0
20241120,190200,60837065,3450,3450,3450,3450,0
20241120,190100,60837065,3450,3450,3450,3450,0
20241120,190000,60837065,3450,3450,3450,3450,0
20241120,185900,60837065,3450,3450,3450,3450,0
20241120,185800,60837065,3450,3450,3450,3450,0
20241120,185700,60837065,3450,3450,3450,3450,0
20241120,185600,60837065,3450,3450,3450,3450,0
20241120,185500,60837065,3450,3450,3450,3450,0
20241120,185400,60837065,3450,3450,3450,3450,0
20241120,185300,60837065,3450,3450,3450,3450,0
20241120,185200,60837065,3450,3450,3450,3450,0
20241120,185100,60837065,3450,3450,3450,3450,0
20241120,185000,60837065,3450,3450,3450,3450,0
20241120,184900,60837065,3450,3450,3450,3450,0
20241120,184800,60837065,3450,3450,3450,3450,0
20241120,184700,60837065,3450,3450,3450,3450,0
20241120,184600,60837065,3450,3450,3450,3450,0
20241120,184500,60837065,3450,3450,3450,3450,0
20241120,184400,60837065,3450,3450,3450,3450,0
20241120,184300,60837065,3450,3450,3450,3450,0
20241120,184200,60837065,3450,3450,3450,3450,0
20241120,184100,60837065,3450,3450,3450,3450,0
20241120,184000,60837065,3450,3450,3450,3450,0
20241120,183900,60837065,3450,3450,3450,3450,826
20241120,183800,60837065,3450,3450,3450,3450,0
20241120,183700,60837065,3450,3450,3450,3450,0
20241120,183600,60837065,3450,3450,3450,3450,0
20241120,183500,60837065,3450,3450,3450,3450,0
20241120,183400,60837065,3450,3450,3450,3450,0
20241120,183300,60837065,3450,3450,3450,3450,0
20241120,183200,60837065,3450,3450,3450,3450,0
20241120,183100,60837065,3450,3450,3450,3450,0
20241120,183000,60837065,3450,3450,3450,3450,0
20241120,182900,60837065,3450,3450,3450,3450,0
20241120,182800,60837065,3450,3450,3450,3450,0
20241120,182700,60837065,3450,3450,3450,3450,0
20241120,182600,60837065,3450,3450,3450,3450,0
20241120,182500,60837065,3450,3450,3450,3450,0
20241120,182400,60837065,3450,3450,3450,3450,0
20241120,182300,60837065,3450,3450,3450,3450,0
20241120,182200,60837065,3450,3450,3450,3450,0
20241120,182100,60837065,3450,3450,3450,3450,0
20241120,182000,60837065,3450,3450,3450,3450,0
20241120,181900,60837065,3450,3450,3450,3450,0
20241120,181800,60837065,3450,3450,3450,3450,0
20241120,181700,60837065,3450,3450,3450,3450,0
20241120,181600,60837065,3450,3450,3450,3450,0
20241120,181500,60837065,3450,3450,3450,3450,0
20241120,181400,60837065,3450,3450,3450,3450,0
20241120,181300,60837065,3450,3450,3450,3450,0
20241120,181200,60837065,3450,3450,3450,3450,0
20241120,181100,60837065,3450,3450,3450,3450,0
20241120,181000,60837065,3450,3450,3450,3450,0
20241120,180900,60837065,3450,3450,3450,3450,826
20241120,180800,60837065,3450,3450,3450,3450,0
20241120,180700,60837065,3450,3450,3450,3450,0
20241120,180600,60837065,3450,3450,3450,3450,0
20241120,180500,60837065,3450,3450,3450,3450,0
20241120,180400,60837065,3450,3450,3450,3450,0
20241120,180300,60837065,3450,3450,3450,3450,0
20241120,180200,60837065,3450,3450,3450,3450,0
20241120,180100,60837065,3450,3450,3450,3450,0
20241120,180000,60837065,3450,3450,3450,3450,0
20241120,175900,60837065,3450,3450,3450,3450,0
20241120,175800,60837065,3450,3450,3450,3450,0
20241120,175700,60837065,3450,3450,3450,3450,0
20241120,175600,60837065,3450,3450,3450,3450,0
20241120,175500,60837065,3450,3450,3450,3450,0
20241120,175400,60837065,3450,3450,3450,3450,0
20241120,175300,60837065,3450,3450,3450,3450,0
20241120,175200,60837065,3450,3450,3450,3450,0
20241120,175100,60837065,3450,3450,3450,3450,0
20241120,175000,60837065,3450,3450,3450,3450,0
20241120,174900,60837065,3450,3450,3450,3450,0
20241120,174800,60837065,3450,3450,3450,3450,0
20241120,174700,60837065,3450,3450,3450,3450,0
20241120,174600,60837065,3450,3450,3450,3450,0
20241120,174500,60837065,3450,3450,3450,3450,0
20241120,174400,60837065,3450,3450,3450,3450,0
20241120,174300,60837065,3450,3450,3450,3450,0
20241120,174200,60837065,3450,3450,3450,3450,0
20241120,174100,60837065,3450,3450,3450,3450,0
20241120,174000,60837065,3450,3450,3450,3450,0
20241120,173900,60837065,3450,3450,3450,3450,826
20241120,173800,60837065,3450,3450,3450,3450,0
20241120,173700,60837065,3450,3450,3450,3450,0
20241120,173600,60837065,3450,3450,3450,3450,0
20241120,173500,60837065,3450,3450,3450,3450,0
20241120,173400,60837065,3450,3450,3450,3450,0
20241120,173300,60837065,3450,3450,3450,3450,0
20241120,173200,60837065,3450,3450,3450,3450,0
20241120,173100,60837065,3450,3450,3450,3450,0
20241120,173000,60837065,3450,3450,3450,3450,0
20241120,172900,60837065,3450,3450,3450,3450,0
20241120,172800,60837065,3450,3450,3450,3450,0
20241120,172700,60837065,3450,3450,3450,3450,0
20241120,172600,60837065,3450,3450,3450,3450,0
20241120,172500,60837065,3450,3450,3450,3450,0
20241120,172400,60837065,3450,3450,3450,3450,0
20241120,172300,60837065,3450,3450,3450,3450,0
20241120,172200,60837065,3450,3450,3450,3450,0
20241120,172100,60837065,3450,3450,3450,3450,0
20241120,172000,60837065,3450,3450,3450,3450,0
20241120,171900,60837065,3450,3450,3450,3450,0
20241120,171800,60837065,3450,3450,3450,3450,0
20241120,171700,60837065,3450,3450,3450,3450,0
20241120,171600,60837065,3450,3450,3450,3450,0
20241120,171500,60837065,3450,3450,3450,3450,0
20241120,171400,60837065,3450,3450,3450,3450,0
20241120,171300,60837065,3450,3450,3450,3450,0
20241120,171200,60837065,3450,3450,3450,3450,0
20241120,171100,60837065,3450,3450,3450,3450,0
20241120,171000,60837065,3450,3450,3450,3450,0
20241120,170900,60837065,3450,3450,3450,3450,826
20241120,170800,60837065,3450,3450,3450,3450,0
20241120,170700,60837065,3450,3450,3450,3450,0
20241120,170600,60837065,3450,3450,3450,3450,0
20241120,170500,60837065,3450,3450,3450,3450,0
20241120,170400,60837065,3450,3450,3450,3450,0
20241120,170300,60837065,3450,3450,3450,3450,0
20241120,170200,60837065,3450,3450,3450,3450,0
20241120,170100,60837065,3450,3450,3450,3450,0
20241120,170000,60837065,3450,3450,3450,3450,0
20241120,165900,60837065,3450,3450,3450,3450,0
20241120,165800,60837065,3450,3450,3450,3450,0
20241120,165700,60837065,3450,3450,3450,3450,0
20241120,165600,60837065,3450,3450,3450,3450,0
20241120,165500,60837065,3450,3450,3450,3450,0
20241120,165400,60837065,3450,3450,3450,3450,0
20241120,165300,60837065,3450,3450,3450,3450,0
20241120,165200,60837065,3450,3450,3450,3450,0
20241120,165100,60837065,3450,3450,3450,3450,0
20241120,165000,60837065,3450,3450,3450,3450,0
20241120,164900,60837065,3450,3450,3450,3450,0
20241120,164800,60837065,3450,3450,3450,3450,0
20241120,164700,60837065,3450,3450,3450,3450,0
20241120,164600,60837065,3450,3450,3450,3450,0
20241120,164500,60837065,3450,3450,3450,3450,0
20241120,164400,60837065,3450,3450,3450,3450,0
20241120,164300,60837065,3450,3450,3450,3450,0
20241120,164200,60837065,3450,3450,3450,3450,0
20241120,164100,60837065,3450,3450,3450,3450,0
20241120,164000,60837065,3450,3450,3450,3450,0
20241120,163900,60837065,3450,3450,3450,3450,826
20241120,163800,60837065,3450,3450,3450,3450,0
20241120,163700,60837065,3450,3450,3450,3450,0
20241120,163600,60837065,3450,3450,3450,3450,0
20241120,163500,60837065,3450,3450,3450,3450,0
20241120,163400,60837065,3450,3450,3450,3450,0
20241120,163300,60837065,3450,3450,3450,3450,0
20241120,163200,60837065,3450,3450,3450,3450,0
20241120,163100,60837065,3450,3450,3450,3450,0
20241120,163000,60837065,3450,3450,3450,3450,0
20241120,162900,60837065,3450,3450,3450,3450,0
20241120,162800,60837065,3450,3450,3450,3450,0
20241120,162700,60837065,3450,3450,3450,3450,0
20241120,162600,60837065,3450,3450,3450,3450,0
20241120,162500,60837065,3450,3450,3450,3450,0
20241120,162400,60837065,3450,3450,3450,3450,0
20241120,162300,60837065,3450,3450,3450,3450,0
20241120,162200,60837065,3450,3450,3450,3450,0
20241120,162100,60837065,3450,3450,3450,3450,0
20241120,162000,60837065,3450,3450,3450,3450,0
20241120,161900,60837065,3450,3450,3450,3450,0
20241120,161800,60837065,3450,3450,3450,3450,0
20241120,161700,60837065,3450,3450,3450,3450,0
20241120,161600,60837065,3450,3450,3450,3450,0
20241120,161500,60837065,3450,3450,3450,3450,0
20241120,161400,60837065,3450,3450,3450,3450,0
20241120,161300,60837065,3450,3450,3450,3450,0
20241120,161200,60837065,3450,3450,3450,3450,0
20241120,161100,60837065,3450,3450,3450,3450,0
20241120,161000,60837065,3450,3450,3450,3450,0
20241120,160900,60837065,3450,3450,3450,3450,826
20241120,160800,60837065,3450,3450,3450,3450,0
20241120,160700,60837065,3450,3450,3450,3450,0
20241120,160600,60837065,3450,3450,3450,3450,0
20241120,160500,60837065,3450,3450,3450,3450,0
20241120,160400,60837065,3450,3450,3450,3450,0
20241120,160300,60837065,3450,3450,3450,3450,0
20241120,160200,60837065,3450,3450,3450,3450,0
20241120,160100,60837065,3450,3450,3450,3450,0
20241120,160000,60837065,3450,3450,3450,3450,0
20241120,155900,60837065,3450,3450,3450,3450,0
20241120,155800,60837065,3450,3450,3450,3450,0
20241120,155700,60837065,3450,3450,3450,3450,0
20241120,155600,60837065,3450,3450,3450,3450,0
20241120,155500,60837065,3450,3450,3450,3450,0
20241120,155400,60837065,3450,3450,3450,3450,0
20241120,155300,60837065,3450,3450,3450,3450,0
20241120,155200,60837065,3450,3450,3450,3450,0
20241120,155100,60837065,3450,3450,3450,3450,0
20241120,155000,60837065,3450,3450,3450,3450,0
20241120,154900,60837065,3450,3450,3450,3450,0
20241120,154800,60837065,3450,3450,3450,3450,0
20241120,154700,60837065,3450,3450,3450,3450,0
20241120,154600,60837065,3450,3450,3450,3450,0
20241120,154500,60837065,3450,3450,3450,3450,0
20241120,154400,60837065,3450,3450,3450,3450,0
20241120,154300,60837065,3450,3450,3450,3450,0
20241120,154200,60837065,3450,3450,3450,3450,0
20241120,154100,60837065,3450,3450,3450,3450,0
20241120,154000,60837065,3450,3450,3450,3450,0
20241120,153900,60837065,3450,3450,3450,3450,826
20241120,153800,60837065,3450,3450,3450,3450,0
20241120,153700,60837065,3450,3450,3450,3450,0
20241120,153600,60837065,3450,3450,3450,3450,0
20241120,153500,60837065,3450,3450,3450,3450,0
20241120,153400,60837065,3450,3450,3450,3450,0
20241120,153300,60837065,3450,3450,3450,3450,0
20241120,153200,60837065,3450,3450,3450,3450,0
20241120,153100,60837065,3450,3450,3450,3450,0
20241120,153000,60837065,3450,3450,3450,3450,826
20241120,152900,57987365,3445,3445,3445,3445,0
20241120,152800,57987365,3445,3445,3445,3445,0
20241120,152700,57987365,3445,3445,3445,3445,0
20241120,152600,57987365,3445,3445,3445,3445,0
20241120,152500,57987365,3445,3445,3445,3445,0
20241120,152400,57987365,3445,3445,3445,3445,0
20241120,152300,57987365,3445,3445,3445,3445,0
20241120,152200,57987365,3445,3445,3445,3445,0
20241120,152100,57987365,3445,3445,3445,3445,0
20241120,152000,57987365,3445,3445,3445,3445,0
20241120,151900,57987365,3445,3445,3445,3445,0
20241120,151800,57987365,3445,3445,3445,3445,0
20241120,151700,57987365,3445,3445,3445,3445,0
20241120,151600,57987365,3445,3445,3445,3445,0
20241120,151500,57987365,3445,3445,3445,3445,0
20241120,151400,57987365,3445,3445,3445,3445,72
20241120,151300,57739325,3445,3445,3445,3445,0
20241120,151200,57739325,3445,3445,3445,3445,0
20241120,151100,57739325,3445,3445,3445,3445,0
20241120,151000,57739325,3445,3445,3445,3445,0
20241120,150900,57739325,3445,3445,3445,3445,0
20241120,150800,57739325,3445,3445,3445,3445,1
20241120,150700,57735880,3430,3430,3430,3430,62
20241120,150600,57523220,3435,3435,3435,3435,0
20241120,150500,57523220,3435,3435,3435,3435,0
20241120,150400,57523220,3435,3435,3435,3435,0
20241120,150300,57523220,3435,3435,3435,3435,0
20241120,150200,57523220,3435,3435,3435,3435,111
20241120,150100,57141935,3460,3460,3460,3460,0
20241120,150000,57141935,3460,3460,3460,3460,0
20241120,145900,57141935,3460,3460,3460,3460,0
20241120,145800,57141935,3460,3460,3460,3460,0
20241120,145700,57141935,3460,3460,3460,3460,0
20241120,145600,57141935,3460,3460,3460,3460,10
20241120,145500,57107335,3460,3460,3460,3460,0
20241120,145400,57107335,3460,3460,3460,3460,0
20241120,145300,57107335,3460,3435,3460,3435,117
20241120,145200,56702540,3460,3460,3460,3460,1
20241120,145100,56699080,3435,3435,3435,3435,1
20241120,145000,56695645,3450,3450,3450,3450,235
20241120,144900,55884895,3450,3450,3450,3450,0
20241120,144800,55884895,3450,3450,3450,3450,200
20241120,144700,55194895,3440,3440,3440,3440,0
20241120,144600,55194895,3440,3440,3440,3440,0
20241120,144500,55194895,3440,3440,3440,3440,0
20241120,144400,55194895,3440,3440,3440,3440,0
20241120,144300,55194895,3440,3440,3440,3440,0
20241120,144200,55194895,3440,3440,3440,3440,0
20241120,144100,55194895,3440,3440,3440,3440,23
20241120,144000,55115775,3450,3450,3450,3450,1
20241120,143900,55112325,3440,3440,3440,3440,0
20241120,143800,55112325,3440,3440,3440,3440,0
20241120,143700,55112325,3440,3440,3440,3440,0
20241120,143600,55112325,3440,3440,3440,3440,10
20241120,143500,55077925,3450,3450,3450,3450,100
20241120,143400,54732925,3450,3450,3450,3450,9
20241120,143300,54701875,3450,3450,3450,3450,200
20241120,143200,54011875,3445,3445,3445,3445,1
20241120,143100,54008430,3445,3445,3445,3445,0
20241120,143000,54008430,3445,3445,3445,3445,0
20241120,142900,54008430,3445,3445,3445,3445,0
20241120,142800,54008430,3445,3445,3445,3445,0
20241120,142700,54008430,3445,3445,3445,3445,0
20241120,142600,54008430,3445,3445,3445,3445,0
20241120,142500,54008430,3445,3445,3445,3445,0
20241120,142400,54008430,3445,3445,3445,3445,0
20241120,142300,54008430,3445,3445,3445,3445,0
20241120,142200,54008430,3445,3445,3445,3445,0
20241120,142100,54008430,3445,3445,3445,3445,0
20241120,142000,54008430,3445,3445,3445,3445,0
20241120,141900,54008430,3445,3445,3445,3445,0
20241120,141800,54008430,3445,3445,3445,3445,0
20241120,141700,54008430,3445,3445,3445,3445,4
20241120,141600,53994650,3465,3465,3465,3465,0
20241120,141500,53994650,3465,3465,3465,3465,0
20241120,141400,53994650,3465,3465,3465,3465,0
20241120,141300,53994650,3465,3465,3465,3465,0
20241120,141200,53994650,3465,3465,3465,3465,0
20241120,141100,53994650,3465,3465,3465,3465,0
20241120,141000,53994650,3465,3465,3465,3465,0
20241120,140900,53994650,3465,3465,3465,3465,0
20241120,140800,53994650,3465,3465,3465,3465,0
20241120,140700,53994650,3465,3465,3465,3465,0
20241120,140600,53994650,3465,3465,3465,3465,0
20241120,140500,53994650,3465,3465,3465,3465,0
20241120,140400,53994650,3465,3465,3465,3465,0
20241120,140300,53994650,3465,3465,3465,3465,1
20241120,140200,53991185,3465,3465,3465,3465,0
20241120,140100,53991185,3465,3465,3465,3465,0
20241120,140000,53991185,3465,3450,3465,3450,2
20241120,135900,53984270,3450,3450,3450,3450,0
20241120,135800,53984270,3450,3450,3450,3450,0
20241120,135700,53984270,3450,3450,3450,3450,0
20241120,135600,53984270,3450,3450,3450,3450,0
20241120,135500,53984270,3450,3450,3450,3450,0
20241120,135400,53984270,3450,3450,3450,3450,0
20241120,135300,53984270,3450,3445,3450,3445,58
20241120,135200,53784435,3465,3465,3465,3465,0
20241120,135100,53784435,3465,3465,3465,3465,0
20241120,135000,53784435,3465,3465,3465,3465,0
20241120,134900,53784435,3465,3465,3465,3465,0
20241120,134800,53784435,3465,3465,3465,3465,0
20241120,134700,53784435,3465,3465,3465,3465,0
20241120,134600,53784435,3465,3465,3465,3465,0
20241120,134500,53784435,3465,3465,3465,3465,0
20241120,134400,53784435,3465,3465,3465,3465,0
20241120,134300,53784435,3465,3465,3465,3465,0
20241120,134200,53784435,3465,3465,3465,3465,0
20241120,134100,53784435,3465,3465,3465,3465,0
20241120,134000,53784435,3465,3465,3465,3465,0
20241120,133900,53784435,3465,3465,3465,3465,0
20241120,133800,53784435,3465,3465,3465,3465,0
20241120,133700,53784435,3465,3465,3465,3465,0
20241120,133600,53784435,3465,3465,3465,3465,0
20241120,133500,53784435,3465,3465,3465,3465,0
20241120,133400,53784435,3465,3465,3465,3465,0
20241120,133300,53784435,3465,3465,3465,3465,0
20241120,133200,53784435,3465,3465,3465,3465,0
20241120,133100,53784435,3465,3465,3465,3465,0
20241120,133000,53784435,3465,3465,3465,3465,0
20241120,132900,53784435,3465,3465,3465,3465,0
20241120,132800,53784435,3465,3465,3465,3465,0
20241120,132700,53784435,3465,3465,3465,3465,1
20241120,132600,53780970,3465,3465,3465,3465,0
20241120,132500,53780970,3465,3465,3465,3465,0
20241120,132400,53780970,3465,3465,3465,3465,0
20241120,132300,53780970,3465,3465,3465,3465,0
20241120,132200,53780970,3465,3465,3465,3465,0
20241120,132100,53780970,3465,3465,3465,3465,0
20241120,132000,53780970,3465,3465,3465,3465,0
20241120,131900,53780970,3465,3465,3465,3465,0
20241120,131800,53780970,3465,3465,3465,3465,0
20241120,131700,53780970,3465,3465,3465,3465,0
20241120,131600,53780970,3465,3465,3465,3465,0
20241120,131500,53780970,3465,3465,3465,3465,0
20241120,131400,53780970,3465,3465,3465,3465,0
20241120,131300,53780970,3465,3465,3465,3465,0
20241120,131200,53780970,3465,3465,3465,3465,0
20241120,131100,53780970,3465,3465,3465,3465,0
20241120,131000,53780970,3465,3465,3465,3465,0
20241120,130900,53780970,3465,3465,3465,3465,0
20241120,130800,53780970,3465,3465,3465,3465,0
20241120,130700,53780970,3465,3465,3465,3465,0
20241120,130600,53780970,3465,3465,3465,3465,0
20241120,130500,53780970,3465,3465,3465,3465,0
20241120,130400,53780970,3465,3465,3465,3465,0
20241120,130300,53780970,3465,3465,3465,3465,0
20241120,130200,53780970,3465,3465,3465,3465,0
20241120,130100,53780970,3465,3465,3465,3465,0
20241120,130000,53780970,3465,3465,3465,3465,5
20241120,125900,53763645,3470,3470,3470,3470,0
20241120,125800,53763645,3470,3470,3470,3470,0
20241120,125700,53763645,3470,3420,3470,3420,101
20241120,125600,53418175,3420,3420,3420,3420,0
20241120,125500,53418175,3420,3420,3420,3420,0
20241120,125400,53418175,3420,3445,3445,3375,1889
20241120,125300,46987735,3475,3475,3475,3475,1
20241120,125200,46984260,3480,3480,3480,3480,0
20241120,125100,46984260,3480,3450,3480,3450,29
20241120,125000,46884120,3450,3450,3450,3450,0
20241120,124900,46884120,3450,3450,3450,3450,0
20241120,124800,46884120,3450,3450,3450,3450,0
20241120,124700,46884120,3450,3450,3450,3450,1
20241120,124600,46880670,3450,3450,3450,3450,0
20241120,124500,46880670,3450,3450,3450,3450,300
20241120,124400,45845670,3450,3450,3450,3450,0
20241120,124300,45845670,3450,3450,3450,3450,0
20241120,124200,45845670,3450,3450,3450,3450,0
20241120,124100,45845670,3450,3450,3450,3450,0
20241120,124000,45845670,3450,3450,3450,3450,200
20241120,123900,45155670,3450,3450,3450,3450,0
20241120,123800,45155670,3450,3450,3450,3450,1
20241120,123700,45152220,3435,3430,3435,3430,512
20241120,123600,43393560,3420,3420,3420,3420,1
20241120,123500,43390140,3430,3430,3430,3430,0
20241120,123400,43390140,3430,3430,3430,3430,0
20241120,123300,43390140,3430,3430,3430,3430,0
20241120,123200,43390140,3430,3430,3430,3430,100
20241120,123100,43047140,3430,3420,3430,3420,1122
20241120,123000,39203140,3420,3420,3420,3420,1
20241120,122900,39199720,3420,3420,3420,3420,0
20241120,122800,39199720,3420,3420,3420,3420,0
20241120,122700,39199720,3420,3420,3420,3420,0
20241120,122600,39199720,3420,3420,3420,3420,0
20241120,122500,39199720,3420,3420,3420,3420,0
20241120,122400,39199720,3420,3420,3420,3420,0
20241120,122300,39199720,3420,3420,3420,3420,1
20241120,122200,39196300,3420,3420,3420,3420,0
20241120,122100,39196300,3420,3420,3420,3420,0
20241120,122000,39196300,3420,3420,3420,3420,1
20241120,121900,39192880,3420,3420,3420,3420,0
20241120,121800,39192880,3420,3420,3420,3420,0
20241120,121700,39192880,3420,3420,3420,3420,0
20241120,121600,39192880,3420,3420,3420,3420,0
20241120,121500,39192880,3420,3420,3420,3420,0
20241120,121400,39192880,3420,3420,3420,3420,0
20241120,121300,39192880,3420,3420,3420,3420,0
20241120,121200,39192880,3420,3420,3420,3420,1
20241120,121100,39189460,3415,3415,3415,3415,0
20241120,121000,39189460,3415,3415,3415,3415,0
20241120,120900,39189460,3415,3415,3415,3415,0
20241120,120800,39189460,3415,3415,3415,3415,0
20241120,120700,39189460,3415,3415,3415,3415,0
20241120,120600,39189460,3415,3415,3415,3415,0
20241120,120500,39189460,3415,3410,3415,3410,429
20241120,120400,37725010,3410,3410,3410,3410,0
20241120,120300,37725010,3410,3410,3410,3410,1
20241120,120200,37721600,3410,3410,3410,3410,0
20241120,120100,37721600,3410,3410,3410,3410,0
20241120,120000,37721600,3410,3410,3410,3410,0
20241120,115900,37721600,3410,3410,3410,3410,0
20241120,115800,37721600,3410,3410,3410,3410,0
20241120,115700,37721600,3410,3410,3410,3410,0
20241120,115600,37721600,3410,3410,3410,3410,0
20241120,115500,37721600,3410,3410,3410,3410,1
20241120,115400,37718190,3415,3415,3415,3415,0
20241120,115300,37718190,3415,3415,3415,3415,0
20241120,115200,37718190,3415,3415,3415,3415,0
20241120,115100,37718190,3415,3415,3415,3415,0
20241120,115000,37718190,3415,3415,3415,3415,0
20241120,114900,37718190,3415,3415,3415,3415,0
20241120,114800,37718190,3415,3415,3415,3415,0
20241120,114700,37718190,3415,3415,3415,3415,0
20241120,114600,37718190,3415,3415,3415,3415,0
20241120,114500,37718190,3415,3415,3415,3415,0
20241120,114400,37718190,3415,3415,3415,3415,0
20241120,114300,37718190,3415,3415,3415,3415,0
20241120,114200,37718190,3415,3415,3415,3415,0
20241120,114100,37718190,3415,3415,3415,3415,0
20241120,114000,37718190,3415,3415,3415,3415,0
20241120,113900,37718190,3415,3415,3415,3415,0
20241120,113800,37718190,3415,3415,3415,3415,0
20241120,113700,37718190,3415,3395,3415,3395,5
20241120,113600,37701195,3395,3395,3395,3395,1
20241120,113500,37697800,3390,3390,3390,3390,0
20241120,113400,37697800,3390,3390,3390,3390,0
20241120,113300,37697800,3390,3390,3390,3390,66
20241120,113200,37474060,3390,3390,3390,3390,0
20241120,113100,37474060,3390,3390,3390,3390,65
20241120,113000,37253710,3390,3390,3390,3390,0
20241120,112900,37253710,3390,3390,3390,3390,0
20241120,112800,37253710,3390,3390,3390,3390,0
20241120,112700,37253710,3390,3390,3390,3390,0
20241120,112600,37253710,3390,3390,3390,3390,0
20241120,112500,37253710,3390,3390,3390,3390,0
20241120,112400,37253710,3390,3390,3390,3390,0
20241120,112300,37253710,3390,3390,3390,3390,1
20241120,112200,37250320,3370,3370,3370,3370,0
20241120,112100,37250320,3370,3375,3375,3370,305
20241120,112000,36222015,3390,3390,3390,3390,0
20241120,111900,36222015,3390,3390,3390,3390,0
20241120,111800,36222015,3390,3390,3390,3390,0
20241120,111700,36222015,3390,3390,3390,3390,0
20241120,111600,36222015,3390,3390,3390,3390,0
20241120,111500,36222015,3390,3390,3390,3390,0
20241120,111400,36222015,3390,3390,3390,3390,0
20241120,111300,36222015,3390,3390,3390,3390,30
20241120,111200,36120315,3390,3390,3390,3390,0
20241120,111100,36120315,3390,3390,3390,3390,1
20241120,111000,36116925,3375,3375,3375,3375,0
20241120,110900,36116925,3375,3375,3375,3375,0
20241120,110800,36116925,3375,3385,3385,3375,543
20241120,110700,34284010,3385,3385,3385,3385,10
20241120,110600,34250160,3385,3405,3405,3385,3035
20241120,110500,23930085,3410,3410,3410,3410,0
20241120,110400,23930085,3410,3410,3410,3410,0
20241120,110300,23930085,3410,3410,3410,3410,0
20241120,110200,23930085,3410,3410,3410,3410,5
20241120,110100,23913035,3410,3410,3410,3410,0
20241120,110000,23913035,3410,3410,3410,3410,0
20241120,105900,23913035,3410,3410,3410,3410,4
20241120,105800,23899395,3420,3420,3420,3420,0
20241120,105700,23899395,3420,3420,3420,3420,0
20241120,105600,23899395,3420,3420,3420,3420,0
20241120,105500,23899395,3420,3420,3420,3420,0
20241120,105400,23899395,3420,3420,3420,3420,0
20241120,105300,23899395,3420,3420,3420,3420,0
20241120,105200,23899395,3420,3420,3420,3420,0
20241120,105100,23899395,3420,3420,3420,3420,1
20241120,105000,23895975,3410,3410,3410,3410,191
20241120,104900,23244665,3410,3415,3415,3410,1117
20241120,104800,19433490,3420,3420,3420,3420,0
20241120,104700,19433490,3420,3420,3420,3420,0
20241120,104600,19433490,3420,3420,3420,3420,76
20241120,104500,19173570,3420,3420,3420,3420,0
20241120,104400,19173570,3420,3420,3420,3420,100
20241120,104300,18831570,3425,3425,3425,3425,0
20241120,104200,18831570,3425,3425,3425,3425,0
20241120,104100,18831570,3425,3425,3425,3425,0
20241120,104000,18831570,3425,3425,3425,3425,0
20241120,103900,18831570,3425,3425,3425,3425,0
20241120,103800,18831570,3425,3425,3425,3425,9
20241120,103700,18800745,3420,3420,3420,3420,0
20241120,103600,18800745,3420,3420,3420,3420,0
20241120,103500,18800745,3420,3420,3420,3420,0
20241120,103400,18800745,3420,3420,3420,3420,0
20241120,103300,18800745,3420,3420,3420,3420,0
20241120,103200,18800745,3420,3420,3420,3420,44
20241120,103100,18650265,3415,3415,3415,3415,0
20241120,103000,18650265,3415,3415,3415,3415,0
20241120,102900,18650265,3415,3415,3415,3415,0
20241120,102800,18650265,3415,3415,3415,3415,0
20241120,102700,18650265,3415,3415,3415,3415,700
20241120,102600,16259765,3415,3415,3415,3415,0
20241120,102500,16259765,3415,3415,3415,3415,0
20241120,102400,16259765,3415,3415,3415,3415,0
20241120,102300,16259765,3415,3415,3415,3415,0
20241120,102200,16259765,3415,3415,3415,3415,0
20241120,102100,16259765,3415,3415,3415,3415,0
20241120,102000,16259765,3415,3415,3415,3415,0
20241120,101900,16259765,3415,3415,3415,3415,0
20241120,101800,16259765,3415,3415,3415,3415,0
20241120,101700,16259765,3415,3415,3415,3415,0
20241120,101600,16259765,3415,3415,3415,3415,0
20241120,101500,16259765,3415,3415,3415,3415,4
20241120,101400,16246105,3415,3415,3415,3415,0
20241120,101300,16246105,3415,3415,3415,3415,1
20241120,101200,16242690,3430,3430,3430,3430,0
20241120,101100,16242690,3430,3430,3430,3430,0
20241120,101000,16242690,3430,3430,3430,3430,0
20241120,100900,16242690,3430,3430,3430,3430,0
20241120,100800,16242690,3430,3430,3430,3430,0
20241120,100700,16242690,3430,3430,3430,3430,0
20241120,100600,16242690,3430,3430,3430,3430,1
20241120,100500,16239260,3410,3410,3410,3410,0
20241120,100400,16239260,3410,3410,3410,3410,0
20241120,100300,16239260,3410,3410,3410,3410,20
20241120,100200,16171060,3410,3410,3410,3410,1
20241120,100100,16167650,3430,3430,3430,3430,0
20241120,100000,16167650,3430,3430,3430,3430,1
20241120,095900,16164220,3430,3430,3430,3430,0
20241120,095800,16164220,3430,3430,3430,3430,0
20241120,095700,16164220,3430,3430,3430,3430,7
20241120,095600,16140210,3435,3435,3435,3435,0
20241120,095500,16140210,3435,3435,3435,3435,0
20241120,095400,16140210,3435,3435,3435,3435,0
20241120,095300,16140210,3435,3435,3435,3435,3
20241120,095200,16129905,3410,3410,3410,3410,255
20241120,095100,15260355,3410,3410,3410,3410,554
20241120,095000,13371215,3415,3420,3420,3415,582
20241120,094900,11383380,3420,3420,3420,3420,0
20241120,094800,11383380,3420,3420,3420,3420,0
20241120,094700,11383380,3420,3450,3450,3420,5
20241120,094600,11366250,3450,3450,3450,3450,0
20241120,094500,11366250,3450,3450,3450,3450,0
20241120,094400,11366250,3450,3450,3450,3450,0
20241120,094300,11366250,3450,3450,3450,3450,0
20241120,094200,11366250,3450,3450,3450,3450,1
20241120,094100,11362800,3440,3440,3440,3440,0
20241120,094000,11362800,3440,3440,3440,3440,339
20241120,093900,10196640,3440,3440,3440,3440,0
20241120,093800,10196640,3440,3425,3440,3425,39
20241120,093700,10062735,3425,3425,3425,3425,0
20241120,093600,10062735,3425,3425,3425,3425,0
20241120,093500,10062735,3425,3425,3425,3425,0
20241120,093400,10062735,3425,3425,3425,3425,0
20241120,093300,10062735,3425,3425,3425,3425,65
20241120,093200,9840110,3420,3420,3420,3420,1
20241120,093100,9836690,3420,3420,3420,3420,0
20241120,093000,9836690,3420,3425,3425,3420,30
20241120,092900,9734050,3425,3435,3435,3425,54
20241120,092800,9549000,3455,3455,3455,3455,0
20241120,092700,9549000,3455,3455,3455,3455,0
20241120,092600,9549000,3455,3455,3455,3455,0
20241120,092500,9549000,3455,3445,3455,3445,227
20241120,092400,8766395,3445,3445,3445,3445,0
20241120,092300,8766395,3445,3445,3445,3445,0
20241120,092200,8766395,3445,3445,3445,3445,1
20241120,092100,8762950,3430,3430,3430,3430,0
20241120,092000,8762950,3430,3430,3430,3430,0
20241120,091900,8762950,3430,3430,3430,3430,0
20241120,091800,8762950,3430,3430,3430,3430,0
20241120,091700,8762950,3430,3430,3430,3430,171
20241120,091600,8176420,3440,3440,3445,3440,3
20241120,091500,8166095,3440,3440,3440,3440,0
20241120,091400,8166095,3440,3440,3440,3440,554
20241120,091300,6260335,3440,3440,3440,3440,0
20241120,091200,6260335,3440,3440,3440,3440,0
20241120,091100,6260335,3440,3440,3440,3440,0
20241120,091000,6260335,3440,3445,3445,3440,188
20241120,090900,5613260,3445,3445,3445,3445,29
20241120,090800,5513355,3440,3440,3440,3440,0
20241120,090700,5513355,3440,3440,3440,3440,0
20241120,090600,5513355,3440,3440,3440,3440,0
20241120,090500,5513355,3440,3450,3450,3435,123
20241120,090400,5089935,3455,3475,3475,3455,183
20241120,090300,4456500,3480,3485,3485,3480,5
20241120,090200,4439080,3490,3465,3490,3465,322
20241120,090100,3319975,3465,3470,3470,3465,374
20241120,090000,2023010,3470,3470,3470,3470,583