KissMeData/059210/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,193700,223728180,3630,3630,3630,3630,6359
20241120,193600,223728180,3630,3630,3630,3630,0
20241120,193500,223728180,3630,3630,3630,3630,0
20241120,193400,223728180,3630,3630,3630,3630,0
20241120,193300,223728180,3630,3630,3630,3630,0
20241120,193200,223728180,3630,3630,3630,3630,0
20241120,193100,223728180,3630,3630,3630,3630,0
20241120,193000,223728180,3630,3630,3630,3630,0
20241120,192900,223728180,3630,3630,3630,3630,0
20241120,192800,223728180,3630,3630,3630,3630,0
20241120,192700,223728180,3630,3630,3630,3630,0
20241120,192600,223728180,3630,3630,3630,3630,0
20241120,192500,223728180,3630,3630,3630,3630,0
20241120,192400,223728180,3630,3630,3630,3630,0
20241120,192300,223728180,3630,3630,3630,3630,0
20241120,192200,223728180,3630,3630,3630,3630,0
20241120,192100,223728180,3630,3630,3630,3630,0
20241120,192000,223728180,3630,3630,3630,3630,0
20241120,191900,223728180,3630,3630,3630,3630,0
20241120,191800,223728180,3630,3630,3630,3630,0
20241120,191700,223728180,3630,3630,3630,3630,0
20241120,191600,223728180,3630,3630,3630,3630,0
20241120,191500,223728180,3630,3630,3630,3630,0
20241120,191400,223728180,3630,3630,3630,3630,0
20241120,191300,223728180,3630,3630,3630,3630,0
20241120,191200,223728180,3630,3630,3630,3630,0
20241120,191100,223728180,3630,3630,3630,3630,0
20241120,191000,223728180,3630,3630,3630,3630,0
20241120,190900,223728180,3630,3630,3630,3630,0
20241120,190800,223728180,3630,3630,3630,3630,0
20241120,190700,223728180,3630,3630,3630,3630,6359
20241120,190600,223728180,3630,3630,3630,3630,0
20241120,190500,223728180,3630,3630,3630,3630,0
20241120,190400,223728180,3630,3630,3630,3630,0
20241120,190300,223728180,3630,3630,3630,3630,0
20241120,190200,223728180,3630,3630,3630,3630,0
20241120,190100,223728180,3630,3630,3630,3630,0
20241120,190000,223728180,3630,3630,3630,3630,0
20241120,185900,223728180,3630,3630,3630,3630,0
20241120,185800,223728180,3630,3630,3630,3630,0
20241120,185700,223728180,3630,3630,3630,3630,0
20241120,185600,223728180,3630,3630,3630,3630,0
20241120,185500,223728180,3630,3630,3630,3630,0
20241120,185400,223728180,3630,3630,3630,3630,0
20241120,185300,223728180,3630,3630,3630,3630,0
20241120,185200,223728180,3630,3630,3630,3630,0
20241120,185100,223728180,3630,3630,3630,3630,0
20241120,185000,223728180,3630,3630,3630,3630,0
20241120,184900,223728180,3630,3630,3630,3630,0
20241120,184800,223728180,3630,3630,3630,3630,0
20241120,184700,223728180,3630,3630,3630,3630,0
20241120,184600,223728180,3630,3630,3630,3630,0
20241120,184500,223728180,3630,3630,3630,3630,0
20241120,184400,223728180,3630,3630,3630,3630,0
20241120,184300,223728180,3630,3630,3630,3630,0
20241120,184200,223728180,3630,3630,3630,3630,0
20241120,184100,223728180,3630,3630,3630,3630,0
20241120,184000,223728180,3630,3630,3630,3630,0
20241120,183900,223728180,3630,3630,3630,3630,0
20241120,183800,223728180,3630,3630,3630,3630,0
20241120,183700,223728180,3630,3630,3630,3630,6359
20241120,183600,223728180,3630,3630,3630,3630,0
20241120,183500,223728180,3630,3630,3630,3630,0
20241120,183400,223728180,3630,3630,3630,3630,0
20241120,183300,223728180,3630,3630,3630,3630,0
20241120,183200,223728180,3630,3630,3630,3630,0
20241120,183100,223728180,3630,3630,3630,3630,0
20241120,183000,223728180,3630,3630,3630,3630,0
20241120,182900,223728180,3630,3630,3630,3630,0
20241120,182800,223728180,3630,3630,3630,3630,0
20241120,182700,223728180,3630,3630,3630,3630,0
20241120,182600,223728180,3630,3630,3630,3630,0
20241120,182500,223728180,3630,3630,3630,3630,0
20241120,182400,223728180,3630,3630,3630,3630,0
20241120,182300,223728180,3630,3630,3630,3630,0
20241120,182200,223728180,3630,3630,3630,3630,0
20241120,182100,223728180,3630,3630,3630,3630,0
20241120,182000,223728180,3630,3630,3630,3630,0
20241120,181900,223728180,3630,3630,3630,3630,0
20241120,181800,223728180,3630,3630,3630,3630,0
20241120,181700,223728180,3630,3630,3630,3630,0
20241120,181600,223728180,3630,3630,3630,3630,0
20241120,181500,223728180,3630,3630,3630,3630,0
20241120,181400,223728180,3630,3630,3630,3630,0
20241120,181300,223728180,3630,3630,3630,3630,0
20241120,181200,223728180,3630,3630,3630,3630,0
20241120,181100,223728180,3630,3630,3630,3630,0
20241120,181000,223728180,3630,3630,3630,3630,0
20241120,180900,223728180,3630,3630,3630,3630,0
20241120,180800,223728180,3630,3630,3630,3630,0
20241120,180700,223728180,3630,3630,3630,3630,6359
20241120,180600,223728180,3630,3630,3630,3630,0
20241120,180500,223728180,3630,3630,3630,3630,0
20241120,180400,223728180,3630,3630,3630,3630,0
20241120,180300,223728180,3630,3630,3630,3630,0
20241120,180200,223728180,3630,3630,3630,3630,0
20241120,180100,223728180,3630,3630,3630,3630,0
20241120,180000,223728180,3630,3630,3630,3630,0
20241120,175900,223728180,3630,3630,3630,3630,0
20241120,175800,223728180,3630,3630,3630,3630,0
20241120,175700,223728180,3630,3630,3630,3630,0
20241120,175600,223728180,3630,3630,3630,3630,0
20241120,175500,223728180,3630,3630,3630,3630,0
20241120,175400,223728180,3630,3630,3630,3630,0
20241120,175300,223728180,3630,3630,3630,3630,0
20241120,175200,223728180,3630,3630,3630,3630,0
20241120,175100,223728180,3630,3630,3630,3630,0
20241120,175000,223728180,3630,3630,3630,3630,0
20241120,174900,223728180,3630,3630,3630,3630,0
20241120,174800,223728180,3630,3630,3630,3630,0
20241120,174700,223728180,3630,3630,3630,3630,0
20241120,174600,223728180,3630,3630,3630,3630,0
20241120,174500,223728180,3630,3630,3630,3630,0
20241120,174400,223728180,3630,3630,3630,3630,0
20241120,174300,223728180,3630,3630,3630,3630,0
20241120,174200,223728180,3630,3630,3630,3630,0
20241120,174100,223728180,3630,3630,3630,3630,0
20241120,174000,223728180,3630,3630,3630,3630,0
20241120,173900,223728180,3630,3630,3630,3630,0
20241120,173800,223728180,3630,3630,3630,3630,0
20241120,173700,223728180,3630,3630,3630,3630,6359
20241120,173600,223728180,3630,3630,3630,3630,0
20241120,173500,223728180,3630,3630,3630,3630,0
20241120,173400,223728180,3630,3630,3630,3630,0
20241120,173300,223728180,3630,3630,3630,3630,0
20241120,173200,223728180,3630,3630,3630,3630,0
20241120,173100,223728180,3630,3630,3630,3630,0
20241120,173000,223728180,3630,3630,3630,3630,0
20241120,172900,223728180,3630,3630,3630,3630,0
20241120,172800,223728180,3630,3630,3630,3630,0
20241120,172700,223728180,3630,3630,3630,3630,0
20241120,172600,223728180,3630,3630,3630,3630,0
20241120,172500,223728180,3630,3630,3630,3630,0
20241120,172400,223728180,3630,3630,3630,3630,0
20241120,172300,223728180,3630,3630,3630,3630,0
20241120,172200,223728180,3630,3630,3630,3630,0
20241120,172100,223728180,3630,3630,3630,3630,0
20241120,172000,223728180,3630,3630,3630,3630,0
20241120,171900,223728180,3630,3630,3630,3630,0
20241120,171800,223728180,3630,3630,3630,3630,0
20241120,171700,223728180,3630,3630,3630,3630,0
20241120,171600,223728180,3630,3630,3630,3630,0
20241120,171500,223728180,3630,3630,3630,3630,0
20241120,171400,223728180,3630,3630,3630,3630,0
20241120,171300,223728180,3630,3630,3630,3630,0
20241120,171200,223728180,3630,3630,3630,3630,0
20241120,171100,223728180,3630,3630,3630,3630,0
20241120,171000,223728180,3630,3630,3630,3630,0
20241120,170900,223728180,3630,3630,3630,3630,0
20241120,170800,223728180,3630,3630,3630,3630,0
20241120,170700,223728180,3630,3630,3630,3630,6359
20241120,170600,223728180,3630,3630,3630,3630,0
20241120,170500,223728180,3630,3630,3630,3630,0
20241120,170400,223728180,3630,3630,3630,3630,0
20241120,170300,223728180,3630,3630,3630,3630,0
20241120,170200,223728180,3630,3630,3630,3630,0
20241120,170100,223728180,3630,3630,3630,3630,0
20241120,170000,223728180,3630,3630,3630,3630,0
20241120,165900,223728180,3630,3630,3630,3630,0
20241120,165800,223728180,3630,3630,3630,3630,0
20241120,165700,223728180,3630,3630,3630,3630,0
20241120,165600,223728180,3630,3630,3630,3630,0
20241120,165500,223728180,3630,3630,3630,3630,0
20241120,165400,223728180,3630,3630,3630,3630,0
20241120,165300,223728180,3630,3630,3630,3630,0
20241120,165200,223728180,3630,3630,3630,3630,0
20241120,165100,223728180,3630,3630,3630,3630,0
20241120,165000,223728180,3630,3630,3630,3630,0
20241120,164900,223728180,3630,3630,3630,3630,0
20241120,164800,223728180,3630,3630,3630,3630,0
20241120,164700,223728180,3630,3630,3630,3630,0
20241120,164600,223728180,3630,3630,3630,3630,0
20241120,164500,223728180,3630,3630,3630,3630,0
20241120,164400,223728180,3630,3630,3630,3630,0
20241120,164300,223728180,3630,3630,3630,3630,0
20241120,164200,223728180,3630,3630,3630,3630,0
20241120,164100,223728180,3630,3630,3630,3630,0
20241120,164000,223728180,3630,3630,3630,3630,0
20241120,163900,223728180,3630,3630,3630,3630,0
20241120,163800,223728180,3630,3630,3630,3630,0
20241120,163700,223728180,3630,3630,3630,3630,6359
20241120,163600,223728180,3630,3630,3630,3630,0
20241120,163500,223728180,3630,3630,3630,3630,0
20241120,163400,223728180,3630,3630,3630,3630,0
20241120,163300,223728180,3630,3630,3630,3630,0
20241120,163200,223728180,3630,3630,3630,3630,0
20241120,163100,223728180,3630,3630,3630,3630,0
20241120,163000,223728180,3630,3630,3630,3630,0
20241120,162900,223728180,3630,3630,3630,3630,0
20241120,162800,223728180,3630,3630,3630,3630,0
20241120,162700,223728180,3630,3630,3630,3630,0
20241120,162600,223728180,3630,3630,3630,3630,0
20241120,162500,223728180,3630,3630,3630,3630,0
20241120,162400,223728180,3630,3630,3630,3630,0
20241120,162300,223728180,3630,3630,3630,3630,0
20241120,162200,223728180,3630,3630,3630,3630,0
20241120,162100,223728180,3630,3630,3630,3630,0
20241120,162000,223728180,3630,3630,3630,3630,0
20241120,161900,223728180,3630,3630,3630,3630,0
20241120,161800,223728180,3630,3630,3630,3630,0
20241120,161700,223728180,3630,3630,3630,3630,0
20241120,161600,223728180,3630,3630,3630,3630,0
20241120,161500,223728180,3630,3630,3630,3630,0
20241120,161400,223728180,3630,3630,3630,3630,0
20241120,161300,223728180,3630,3630,3630,3630,0
20241120,161200,223728180,3630,3630,3630,3630,0
20241120,161100,223728180,3630,3630,3630,3630,0
20241120,161000,223728180,3630,3630,3630,3630,0
20241120,160900,223728180,3630,3630,3630,3630,0
20241120,160800,223728180,3630,3630,3630,3630,0
20241120,160700,223728180,3630,3630,3630,3630,6359
20241120,160600,223728180,3630,3630,3630,3630,0
20241120,160500,223728180,3630,3630,3630,3630,0
20241120,160400,223728180,3630,3630,3630,3630,0
20241120,160300,223728180,3630,3630,3630,3630,0
20241120,160200,223728180,3630,3630,3630,3630,0
20241120,160100,223728180,3630,3630,3630,3630,0
20241120,160000,223728180,3630,3630,3630,3630,0
20241120,155900,223728180,3630,3630,3630,3630,0
20241120,155800,223728180,3630,3630,3630,3630,0
20241120,155700,223728180,3630,3630,3630,3630,0
20241120,155600,223728180,3630,3630,3630,3630,0
20241120,155500,223728180,3630,3630,3630,3630,0
20241120,155400,223728180,3630,3630,3630,3630,0
20241120,155300,223728180,3630,3630,3630,3630,0
20241120,155200,223728180,3630,3630,3630,3630,0
20241120,155100,223728180,3630,3630,3630,3630,0
20241120,155000,223728180,3630,3630,3630,3630,0
20241120,154900,223728180,3630,3630,3630,3630,0
20241120,154800,223728180,3630,3630,3630,3630,0
20241120,154700,223728180,3630,3630,3630,3630,0
20241120,154600,223728180,3630,3630,3630,3630,0
20241120,154500,223728180,3630,3630,3630,3630,0
20241120,154400,223728180,3630,3630,3630,3630,0
20241120,154300,223728180,3630,3630,3630,3630,0
20241120,154200,223728180,3630,3630,3630,3630,0
20241120,154100,223728180,3630,3630,3630,3630,0
20241120,154000,223728180,3630,3630,3630,3630,0
20241120,153900,223728180,3630,3630,3630,3630,0
20241120,153800,223728180,3630,3630,3630,3630,0
20241120,153700,223728180,3630,3630,3630,3630,6359
20241120,153600,223728180,3630,3630,3630,3630,0
20241120,153500,223728180,3630,3630,3630,3630,0
20241120,153400,223728180,3630,3630,3630,3630,0
20241120,153300,223728180,3630,3630,3630,3630,0
20241120,153200,223728180,3630,3630,3630,3630,0
20241120,153100,223728180,3630,3630,3630,3630,0
20241120,153000,223728180,3630,3630,3630,3630,6359
20241120,152900,200645010,3640,3640,3640,3640,0
20241120,152800,200645010,3640,3640,3640,3640,0
20241120,152700,200645010,3640,3640,3640,3640,0
20241120,152600,200645010,3640,3640,3640,3640,0
20241120,152500,200645010,3640,3640,3640,3640,0
20241120,152400,200645010,3640,3640,3640,3640,0
20241120,152300,200645010,3640,3640,3640,3640,0
20241120,152200,200645010,3640,3640,3640,3640,0
20241120,152100,200645010,3640,3640,3640,3640,0
20241120,152000,200645010,3640,3640,3640,3640,0
20241120,151900,200645010,3640,3640,3640,3640,8
20241120,151800,200615890,3665,3645,3665,3645,51
20241120,151700,200429975,3670,3670,3670,3670,0
20241120,151600,200429975,3670,3650,3670,3650,21
20241120,151500,200353305,3670,3670,3670,3670,0
20241120,151400,200353305,3670,3670,3670,3670,0
20241120,151300,200353305,3670,3670,3670,3670,0
20241120,151200,200353305,3670,3670,3670,3670,0
20241120,151100,200353305,3670,3670,3670,3670,0
20241120,151000,200353305,3670,3640,3670,3640,18
20241120,150900,200287755,3670,3670,3670,3670,1
20241120,150800,200284085,3640,3640,3640,3640,810
20241120,150700,197335685,3670,3670,3670,3670,0
20241120,150600,197335685,3670,3670,3670,3670,42
20241120,150500,197181545,3670,3670,3670,3670,0
20241120,150400,197181545,3670,3670,3670,3670,0
20241120,150300,197181545,3670,3670,3670,3670,0
20241120,150200,197181545,3670,3670,3670,3670,1
20241120,150100,197177875,3645,3645,3645,3645,223
20241120,150000,196365040,3650,3650,3650,3650,97
20241120,145900,196010990,3645,3645,3645,3645,0
20241120,145800,196010990,3645,3645,3645,3645,0
20241120,145700,196010990,3645,3655,3655,3645,600
20241120,145600,193823470,3650,3650,3650,3650,400
20241120,145500,192363470,3650,3655,3655,3650,1000
20241120,145400,188713370,3650,3650,3650,3650,0
20241120,145300,188713370,3650,3650,3650,3650,0
20241120,145200,188713370,3650,3650,3650,3650,0
20241120,145100,188713370,3650,3650,3650,3650,384
20241120,145000,187311770,3650,3655,3655,3650,608
20241120,144900,185090530,3670,3670,3670,3670,1
20241120,144800,185086860,3655,3655,3655,3655,0
20241120,144700,185086860,3655,3655,3655,3655,700
20241120,144600,182528360,3655,3655,3655,3655,250
20241120,144500,181614610,3660,3660,3660,3660,10
20241120,144400,181578010,3660,3660,3660,3660,431
20241120,144300,180000550,3685,3685,3685,3685,10
20241120,144200,179963700,3690,3690,3690,3690,0
20241120,144100,179963700,3690,3690,3690,3690,0
20241120,144000,179963700,3690,3690,3690,3690,0
20241120,143900,179963700,3690,3690,3690,3690,0
20241120,143800,179963700,3690,3690,3690,3690,1
20241120,143700,179960010,3650,3650,3650,3650,0
20241120,143600,179960010,3650,3650,3650,3650,0
20241120,143500,179960010,3650,3650,3650,3650,0
20241120,143400,179960010,3650,3650,3650,3650,0
20241120,143300,179960010,3650,3650,3650,3650,0
20241120,143200,179960010,3650,3670,3670,3650,7162
20241120,143100,153805730,3690,3690,3690,3690,0
20241120,143000,153805730,3690,3690,3690,3690,0
20241120,142900,153805730,3690,3690,3690,3690,0
20241120,142800,153805730,3690,3690,3690,3690,100
20241120,142700,153436730,3690,3690,3690,3690,0
20241120,142600,153436730,3690,3690,3690,3690,0
20241120,142500,153436730,3690,3690,3690,3690,0
20241120,142400,153436730,3690,3690,3690,3690,0
20241120,142300,153436730,3690,3690,3690,3690,0
20241120,142200,153436730,3690,3690,3690,3690,0
20241120,142100,153436730,3690,3690,3690,3690,0
20241120,142000,153436730,3690,3690,3690,3690,0
20241120,141900,153436730,3690,3690,3690,3690,1
20241120,141800,153433040,3680,3680,3680,3680,0
20241120,141700,153433040,3680,3680,3680,3680,16
20241120,141600,153374160,3680,3680,3680,3680,0
20241120,141500,153374160,3680,3680,3680,3680,0
20241120,141400,153374160,3680,3680,3680,3680,0
20241120,141300,153374160,3680,3680,3680,3680,0
20241120,141200,153374160,3680,3680,3680,3680,0
20241120,141100,153374160,3680,3680,3680,3680,1
20241120,141000,153370480,3680,3680,3680,3680,0
20241120,140900,153370480,3680,3680,3680,3680,208
20241120,140800,152605040,3690,3690,3690,3690,0
20241120,140700,152605040,3690,3690,3690,3690,0
20241120,140600,152605040,3690,3690,3690,3690,0
20241120,140500,152605040,3690,3690,3690,3690,123
20241120,140400,152151170,3710,3710,3710,3710,0
20241120,140300,152151170,3710,3710,3710,3710,0
20241120,140200,152151170,3710,3680,3710,3680,223
20241120,140100,151329840,3680,3680,3680,3680,200
20241120,140000,150593840,3710,3685,3710,3685,5419
20241120,135900,130551905,3680,3685,3685,3680,104
20241120,135800,130169000,3685,3680,3685,3680,1847
20241120,135700,123371805,3670,3670,3670,3670,0
20241120,135600,123371805,3670,3670,3670,3670,0
20241120,135500,123371805,3670,3670,3670,3670,0
20241120,135400,123371805,3670,3670,3670,3670,0
20241120,135300,123371805,3670,3670,3670,3670,0
20241120,135200,123371805,3670,3670,3670,3670,30
20241120,135100,123261705,3665,3665,3665,3665,537
20241120,135000,121293600,3670,3670,3670,3670,0
20241120,134900,121293600,3670,3680,3680,3670,1147
20241120,134800,117083785,3675,3675,3675,3675,406
20241120,134700,115591735,3680,3680,3680,3680,0
20241120,134600,115591735,3680,3680,3680,3680,0
20241120,134500,115591735,3680,3680,3680,3680,0
20241120,134400,115591735,3680,3680,3680,3680,0
20241120,134300,115591735,3680,3680,3680,3680,0
20241120,134200,115591735,3680,3680,3680,3680,0
20241120,134100,115591735,3680,3680,3680,3680,0
20241120,134000,115591735,3680,3680,3680,3680,0
20241120,133900,115591735,3680,3680,3680,3680,0
20241120,133800,115591735,3680,3680,3680,3680,0
20241120,133700,115591735,3680,3680,3680,3680,20
20241120,133600,115518135,3680,3680,3680,3680,0
20241120,133500,115518135,3680,3680,3680,3680,0
20241120,133400,115518135,3680,3680,3680,3680,80
20241120,133300,115223735,3680,3680,3680,3680,340
20241120,133200,113972535,3680,3680,3680,3680,65
20241120,133100,113733335,3680,3670,3680,3670,541
20241120,133000,111742655,3680,3680,3680,3680,0
20241120,132900,111742655,3680,3680,3680,3680,0
20241120,132800,111742655,3680,3680,3680,3680,0
20241120,132700,111742655,3680,3680,3680,3680,0
20241120,132600,111742655,3680,3680,3680,3680,0
20241120,132500,111742655,3680,3680,3680,3680,0
20241120,132400,111742655,3680,3680,3680,3680,1
20241120,132300,111738975,3675,3675,3675,3675,102
20241120,132200,111364125,3675,3675,3675,3675,173
20241120,132100,110728350,3675,3675,3675,3675,0
20241120,132000,110728350,3675,3675,3675,3675,0
20241120,131900,110728350,3675,3670,3675,3670,1200
20241120,131800,106320605,3665,3665,3665,3665,59
20241120,131700,106104370,3665,3665,3665,3665,0
20241120,131600,106104370,3665,3665,3665,3665,0
20241120,131500,106104370,3665,3665,3665,3665,0
20241120,131400,106104370,3665,3665,3665,3665,0
20241120,131300,106104370,3665,3665,3665,3665,0
20241120,131200,106104370,3665,3665,3665,3665,0
20241120,131100,106104370,3665,3665,3665,3665,0
20241120,131000,106104370,3665,3665,3665,3665,0
20241120,130900,106104370,3665,3665,3665,3665,0
20241120,130800,106104370,3665,3665,3665,3665,0
20241120,130700,106104370,3665,3665,3665,3665,0
20241120,130600,106104370,3665,3665,3665,3665,0
20241120,130500,106104370,3665,3665,3665,3665,7
20241120,130400,106078715,3660,3660,3660,3660,20
20241120,130300,106005515,3665,3665,3665,3665,40
20241120,130200,105858915,3665,3665,3665,3665,100
20241120,130100,105492415,3665,3665,3665,3665,0
20241120,130000,105492415,3665,3665,3665,3665,0
20241120,125900,105492415,3665,3665,3665,3665,105
20241120,125800,105107590,3665,3665,3665,3665,0
20241120,125700,105107590,3665,3665,3665,3665,0
20241120,125600,105107590,3665,3665,3665,3665,0
20241120,125500,105107590,3665,3665,3665,3665,0
20241120,125400,105107590,3665,3665,3665,3665,0
20241120,125300,105107590,3665,3665,3665,3665,0
20241120,125200,105107590,3665,3665,3665,3665,0
20241120,125100,105107590,3665,3665,3665,3665,1
20241120,125000,105103925,3655,3655,3655,3655,934
20241120,124900,101690155,3665,3665,3665,3665,0
20241120,124800,101690155,3665,3665,3665,3665,0
20241120,124700,101690155,3665,3665,3665,3665,0
20241120,124600,101690155,3665,3665,3665,3665,2
20241120,124500,101682825,3655,3655,3655,3655,0
20241120,124400,101682825,3655,3655,3655,3655,0
20241120,124300,101682825,3655,3655,3655,3655,0
20241120,124200,101682825,3655,3655,3655,3655,0
20241120,124100,101682825,3655,3655,3655,3655,0
20241120,124000,101682825,3655,3655,3655,3655,0
20241120,123900,101682825,3655,3655,3655,3655,0
20241120,123800,101682825,3655,3655,3655,3655,200
20241120,123700,100951825,3665,3665,3665,3665,0
20241120,123600,100951825,3665,3665,3665,3665,0
20241120,123500,100951825,3665,3665,3665,3665,5
20241120,123400,100933500,3665,3665,3665,3665,8
20241120,123300,100904180,3665,3665,3665,3665,0
20241120,123200,100904180,3665,3665,3665,3665,0
20241120,123100,100904180,3665,3665,3665,3665,12
20241120,123000,100860200,3665,3665,3665,3665,0
20241120,122900,100860200,3665,3665,3665,3665,0
20241120,122800,100860200,3665,3665,3665,3665,0
20241120,122700,100860200,3665,3665,3665,3665,0
20241120,122600,100860200,3665,3665,3665,3665,0
20241120,122500,100860200,3665,3665,3665,3665,0
20241120,122400,100860200,3665,3665,3665,3665,0
20241120,122300,100860200,3665,3665,3665,3665,0
20241120,122200,100860200,3665,3665,3665,3665,17
20241120,122100,100797895,3660,3660,3660,3660,184
20241120,122000,100124455,3660,3660,3660,3660,0
20241120,121900,100124455,3660,3660,3660,3660,905
20241120,121800,96812155,3660,3660,3660,3660,0
20241120,121700,96812155,3660,3660,3660,3660,0
20241120,121600,96812155,3660,3660,3660,3660,0
20241120,121500,96812155,3660,3660,3660,3660,0
20241120,121400,96812155,3660,3660,3660,3660,0
20241120,121300,96812155,3660,3660,3660,3660,32
20241120,121200,96695035,3660,3660,3660,3660,0
20241120,121100,96695035,3660,3660,3660,3660,0
20241120,121000,96695035,3660,3660,3660,3660,0
20241120,120900,96695035,3660,3660,3660,3660,0
20241120,120800,96695035,3660,3660,3660,3660,0
20241120,120700,96695035,3660,3660,3660,3660,0
20241120,120600,96695035,3660,3660,3660,3660,81
20241120,120500,96398575,3660,3660,3660,3660,0
20241120,120400,96398575,3660,3665,3665,3660,100
20241120,120300,96032175,3665,3665,3665,3665,0
20241120,120200,96032175,3665,3665,3665,3665,0
20241120,120100,96032175,3665,3665,3665,3665,0
20241120,120000,96032175,3665,3665,3665,3665,0
20241120,115900,96032175,3665,3665,3665,3665,0
20241120,115800,96032175,3665,3665,3665,3665,0
20241120,115700,96032175,3665,3665,3665,3665,0
20241120,115600,96032175,3665,3665,3665,3665,0
20241120,115500,96032175,3665,3665,3665,3665,0
20241120,115400,96032175,3665,3665,3665,3665,0
20241120,115300,96032175,3665,3665,3665,3665,0
20241120,115200,96032175,3665,3665,3665,3665,0
20241120,115100,96032175,3665,3665,3665,3665,0
20241120,115000,96032175,3665,3665,3665,3665,81
20241120,114900,95735310,3665,3665,3665,3665,0
20241120,114800,95735310,3665,3665,3665,3665,0
20241120,114700,95735310,3665,3665,3665,3665,0
20241120,114600,95735310,3665,3665,3665,3665,64
20241120,114500,95500750,3660,3660,3660,3660,10
20241120,114400,95464150,3665,3665,3665,3665,0
20241120,114300,95464150,3665,3665,3665,3665,300
20241120,114200,94364650,3665,3665,3665,3665,0
20241120,114100,94364650,3665,3665,3665,3665,0
20241120,114000,94364650,3665,3665,3665,3665,0
20241120,113900,94364650,3665,3665,3665,3665,0
20241120,113800,94364650,3665,3665,3665,3665,0
20241120,113700,94364650,3665,3665,3665,3665,0
20241120,113600,94364650,3665,3665,3665,3665,0
20241120,113500,94364650,3665,3665,3665,3665,0
20241120,113400,94364650,3665,3665,3665,3665,1
20241120,113300,94360985,3650,3650,3650,3650,0
20241120,113200,94360985,3650,3650,3650,3650,9
20241120,113100,94328135,3650,3650,3650,3650,0
20241120,113000,94328135,3650,3650,3650,3650,0
20241120,112900,94328135,3650,3650,3650,3650,0
20241120,112800,94328135,3650,3650,3650,3650,110
20241120,112700,93926635,3645,3645,3645,3645,1
20241120,112600,93922990,3650,3650,3650,3650,100
20241120,112500,93557990,3645,3645,3645,3645,0
20241120,112400,93557990,3645,3645,3645,3645,0
20241120,112300,93557990,3645,3645,3645,3645,0
20241120,112200,93557990,3645,3645,3645,3645,0
20241120,112100,93557990,3645,3645,3645,3645,0
20241120,112000,93557990,3645,3645,3645,3645,2
20241120,111900,93550700,3650,3650,3650,3650,0
20241120,111800,93550700,3650,3640,3650,3640,120
20241120,111700,93113800,3645,3645,3645,3645,0
20241120,111600,93113800,3645,3645,3645,3645,0
20241120,111500,93113800,3645,3645,3645,3645,2
20241120,111400,93106510,3645,3645,3645,3645,5
20241120,111300,93088285,3650,3650,3650,3650,280
20241120,111200,92066285,3645,3645,3645,3645,0
20241120,111100,92066285,3645,3645,3645,3645,0
20241120,111000,92066285,3645,3645,3645,3645,510
20241120,110900,90207335,3650,3650,3650,3650,0
20241120,110800,90207335,3650,3650,3650,3650,200
20241120,110700,89477335,3650,3650,3650,3650,503
20241120,110600,87641385,3650,3650,3650,3650,591
20241120,110500,85484235,3655,3655,3655,3655,0
20241120,110400,85484235,3655,3655,3655,3655,10
20241120,110300,85447685,3665,3665,3665,3665,0
20241120,110200,85447685,3665,3665,3665,3665,2
20241120,110100,85440355,3660,3660,3660,3660,0
20241120,110000,85440355,3660,3660,3660,3660,0
20241120,105900,85440355,3660,3660,3660,3660,0
20241120,105800,85440355,3660,3660,3660,3660,0
20241120,105700,85440355,3660,3660,3660,3660,0
20241120,105600,85440355,3660,3660,3660,3660,0
20241120,105500,85440355,3660,3660,3660,3660,0
20241120,105400,85440355,3660,3665,3665,3660,53
20241120,105300,85246360,3665,3665,3665,3665,2
20241120,105200,85239030,3660,3660,3660,3660,1
20241120,105100,85235370,3660,3660,3660,3660,0
20241120,105000,85235370,3660,3660,3660,3660,0
20241120,104900,85235370,3660,3660,3660,3660,0
20241120,104800,85235370,3660,3655,3665,3655,1820
20241120,104700,78566670,3660,3660,3660,3660,5
20241120,104600,78548370,3665,3665,3665,3665,0
20241120,104500,78548370,3665,3665,3665,3665,0
20241120,104400,78548370,3665,3665,3665,3665,0
20241120,104300,78548370,3665,3665,3665,3665,0
20241120,104200,78548370,3665,3665,3665,3665,8
20241120,104100,78519050,3670,3670,3670,3670,0
20241120,104000,78519050,3670,3670,3670,3670,100
20241120,103900,78152050,3670,3670,3670,3670,0
20241120,103800,78152050,3670,3655,3670,3655,82
20241120,103700,77851940,3655,3655,3655,3655,0
20241120,103600,77851940,3655,3655,3655,3655,0
20241120,103500,77851940,3655,3655,3655,3655,0
20241120,103400,77851940,3655,3655,3655,3655,0
20241120,103300,77851940,3655,3655,3655,3655,0
20241120,103200,77851940,3655,3650,3655,3650,300
20241120,103100,76756440,3640,3640,3640,3640,0
20241120,103000,76756440,3640,3640,3640,3640,0
20241120,102900,76756440,3640,3640,3640,3640,181
20241120,102800,76097600,3640,3640,3640,3640,0
20241120,102700,76097600,3640,3640,3640,3640,0
20241120,102600,76097600,3640,3640,3640,3640,0
20241120,102500,76097600,3640,3640,3640,3640,0
20241120,102400,76097600,3640,3645,3645,3640,3397
20241120,102300,63732020,3650,3650,3650,3650,100
20241120,102200,63367020,3650,3650,3650,3650,100
20241120,102100,63002020,3645,3645,3645,3645,0
20241120,102000,63002020,3645,3645,3645,3645,70
20241120,101900,62746870,3655,3655,3655,3655,0
20241120,101800,62746870,3655,3655,3655,3655,50
20241120,101700,62564120,3655,3655,3655,3655,0
20241120,101600,62564120,3655,3655,3655,3655,0
20241120,101500,62564120,3655,3655,3655,3655,16
20241120,101400,62505640,3655,3645,3655,3645,101
20241120,101300,62137485,3655,3655,3655,3655,0
20241120,101200,62137485,3655,3655,3655,3655,0
20241120,101100,62137485,3655,3655,3655,3655,6
20241120,101000,62115555,3640,3650,3650,3640,520
20241120,100900,60217755,3640,3640,3640,3640,0
20241120,100800,60217755,3640,3640,3640,3640,0
20241120,100700,60217755,3640,3635,3640,3635,269
20241120,100600,59238805,3640,3640,3640,3640,0
20241120,100500,59238805,3640,3640,3640,3640,0
20241120,100400,59238805,3640,3640,3640,3640,373
20241120,100300,57881085,3640,3640,3640,3640,50
20241120,100200,57699085,3640,3640,3640,3640,21
20241120,100100,57622645,3640,3640,3640,3640,0
20241120,100000,57622645,3640,3640,3640,3640,0
20241120,095900,57622645,3640,3640,3640,3640,0
20241120,095800,57622645,3640,3640,3640,3640,0
20241120,095700,57622645,3640,3640,3640,3640,0
20241120,095600,57622645,3640,3630,3640,3630,36
20241120,095500,57491955,3615,3615,3615,3615,0
20241120,095400,57491955,3615,3615,3615,3615,50
20241120,095300,57311205,3615,3615,3615,3615,1
20241120,095200,57307590,3625,3625,3625,3625,112
20241120,095100,56901590,3630,3630,3630,3630,50
20241120,095000,56720090,3630,3630,3630,3630,0
20241120,094900,56720090,3630,3630,3630,3630,1
20241120,094800,56716460,3630,3630,3630,3630,101
20241120,094700,56349830,3630,3630,3630,3630,0
20241120,094600,56349830,3630,3630,3630,3630,50
20241120,094500,56168330,3630,3630,3630,3630,0
20241120,094400,56168330,3630,3625,3630,3625,118
20241120,094300,55740530,3610,3610,3610,3610,21
20241120,094200,55664720,3625,3625,3625,3625,44
20241120,094100,55505220,3610,3610,3610,3610,892
20241120,094000,52285100,3635,3635,3635,3635,0
20241120,093900,52285100,3635,3635,3635,3635,0
20241120,093800,52285100,3635,3635,3635,3610,4
20241120,093700,52270585,3615,3615,3615,3615,100
20241120,093600,51909085,3650,3650,3650,3650,0
20241120,093500,51909085,3650,3650,3650,3650,0
20241120,093400,51909085,3650,3650,3650,3650,1
20241120,093300,51905435,3650,3615,3650,3610,1024
20241120,093200,48207415,3615,3625,3625,3615,705
20241120,093100,45658350,3625,3625,3625,3625,363
20241120,093000,44342475,3625,3625,3625,3625,0
20241120,092900,44342475,3625,3665,3665,3625,2166
20241120,092800,36479605,3665,3665,3665,3665,0
20241120,092700,36479605,3665,3665,3665,3665,5
20241120,092600,36461280,3665,3665,3665,3665,0
20241120,092500,36461280,3665,3645,3665,3640,2548
20241120,092400,27176345,3650,3650,3650,3650,0
20241120,092300,27176345,3650,3650,3650,3650,0
20241120,092200,27176345,3650,3650,3650,3650,502
20241120,092100,25344045,3675,3675,3675,3675,0
20241120,092000,25344045,3675,3675,3675,3675,0
20241120,091900,25344045,3675,3675,3675,3675,0
20241120,091800,25344045,3675,3675,3675,3675,0
20241120,091700,25344045,3675,3675,3675,3675,27
20241120,091600,25244820,3675,3650,3675,3650,3
20241120,091500,25233845,3650,3655,3655,3650,500
20241120,091400,23408405,3650,3650,3650,3650,1
20241120,091300,23404755,3645,3650,3650,3645,1750
20241120,091200,17024155,3650,3650,3650,3650,400
20241120,091100,15564155,3670,3670,3670,3670,299
20241120,091000,14466825,3670,3670,3670,3670,0
20241120,090900,14466825,3670,3670,3670,3670,0
20241120,090800,14466825,3670,3670,3670,3670,300
20241120,090700,13365825,3670,3670,3670,3670,0
20241120,090600,13365825,3670,3670,3670,3670,0
20241120,090500,13365825,3670,3670,3670,3670,0
20241120,090400,13365825,3670,3670,3670,3670,0
20241120,090300,13365825,3670,3670,3670,3670,237
20241120,090200,12496035,3675,3675,3675,3675,0
20241120,090100,12496035,3675,3675,3675,3675,0
20241120,090000,12496035,3675,3635,3675,3635,3437