KissMeData/052220/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,193100,90979760,2410,2410,2410,2410,4800
20241120,193000,90979760,2410,2410,2410,2410,0
20241120,192900,90979760,2410,2410,2410,2410,0
20241120,192800,90979760,2410,2410,2410,2410,0
20241120,192700,90979760,2410,2410,2410,2410,0
20241120,192600,90979760,2410,2410,2410,2410,0
20241120,192500,90979760,2410,2410,2410,2410,0
20241120,192400,90979760,2410,2410,2410,2410,0
20241120,192300,90979760,2410,2410,2410,2410,0
20241120,192200,90979760,2410,2410,2410,2410,0
20241120,192100,90979760,2410,2410,2410,2410,0
20241120,192000,90979760,2410,2410,2410,2410,0
20241120,191900,90979760,2410,2410,2410,2410,0
20241120,191800,90979760,2410,2410,2410,2410,0
20241120,191700,90979760,2410,2410,2410,2410,0
20241120,191600,90979760,2410,2410,2410,2410,0
20241120,191500,90979760,2410,2410,2410,2410,0
20241120,191400,90979760,2410,2410,2410,2410,0
20241120,191300,90979760,2410,2410,2410,2410,0
20241120,191200,90979760,2410,2410,2410,2410,0
20241120,191100,90979760,2410,2410,2410,2410,0
20241120,191000,90979760,2410,2410,2410,2410,0
20241120,190900,90979760,2410,2410,2410,2410,0
20241120,190800,90979760,2410,2410,2410,2410,0
20241120,190700,90979760,2410,2410,2410,2410,0
20241120,190600,90979760,2410,2410,2410,2410,0
20241120,190500,90979760,2410,2410,2410,2410,0
20241120,190400,90979760,2410,2410,2410,2410,0
20241120,190300,90979760,2410,2410,2410,2410,0
20241120,190200,90979760,2410,2410,2410,2410,0
20241120,190100,90979760,2410,2410,2410,2410,4800
20241120,190000,90979760,2410,2410,2410,2410,0
20241120,185900,90979760,2410,2410,2410,2410,0
20241120,185800,90979760,2410,2410,2410,2410,0
20241120,185700,90979760,2410,2410,2410,2410,0
20241120,185600,90979760,2410,2410,2410,2410,0
20241120,185500,90979760,2410,2410,2410,2410,0
20241120,185400,90979760,2410,2410,2410,2410,0
20241120,185300,90979760,2410,2410,2410,2410,0
20241120,185200,90979760,2410,2410,2410,2410,0
20241120,185100,90979760,2410,2410,2410,2410,0
20241120,185000,90979760,2410,2410,2410,2410,0
20241120,184900,90979760,2410,2410,2410,2410,0
20241120,184800,90979760,2410,2410,2410,2410,0
20241120,184700,90979760,2410,2410,2410,2410,0
20241120,184600,90979760,2410,2410,2410,2410,0
20241120,184500,90979760,2410,2410,2410,2410,0
20241120,184400,90979760,2410,2410,2410,2410,0
20241120,184300,90979760,2410,2410,2410,2410,0
20241120,184200,90979760,2410,2410,2410,2410,0
20241120,184100,90979760,2410,2410,2410,2410,0
20241120,184000,90979760,2410,2410,2410,2410,0
20241120,183900,90979760,2410,2410,2410,2410,0
20241120,183800,90979760,2410,2410,2410,2410,0
20241120,183700,90979760,2410,2410,2410,2410,0
20241120,183600,90979760,2410,2410,2410,2410,0
20241120,183500,90979760,2410,2410,2410,2410,0
20241120,183400,90979760,2410,2410,2410,2410,0
20241120,183300,90979760,2410,2410,2410,2410,0
20241120,183200,90979760,2410,2410,2410,2410,0
20241120,183100,90979760,2410,2410,2410,2410,4800
20241120,183000,90979760,2410,2410,2410,2410,0
20241120,182900,90979760,2410,2410,2410,2410,0
20241120,182800,90979760,2410,2410,2410,2410,0
20241120,182700,90979760,2410,2410,2410,2410,0
20241120,182600,90979760,2410,2410,2410,2410,0
20241120,182500,90979760,2410,2410,2410,2410,0
20241120,182400,90979760,2410,2410,2410,2410,0
20241120,182300,90979760,2410,2410,2410,2410,0
20241120,182200,90979760,2410,2410,2410,2410,0
20241120,182100,90979760,2410,2410,2410,2410,0
20241120,182000,90979760,2410,2410,2410,2410,0
20241120,181900,90979760,2410,2410,2410,2410,0
20241120,181800,90979760,2410,2410,2410,2410,0
20241120,181700,90979760,2410,2410,2410,2410,0
20241120,181600,90979760,2410,2410,2410,2410,0
20241120,181500,90979760,2410,2410,2410,2410,0
20241120,181400,90979760,2410,2410,2410,2410,0
20241120,181300,90979760,2410,2410,2410,2410,0
20241120,181200,90979760,2410,2410,2410,2410,0
20241120,181100,90979760,2410,2410,2410,2410,0
20241120,181000,90979760,2410,2410,2410,2410,0
20241120,180900,90979760,2410,2410,2410,2410,0
20241120,180800,90979760,2410,2410,2410,2410,0
20241120,180700,90979760,2410,2410,2410,2410,0
20241120,180600,90979760,2410,2410,2410,2410,0
20241120,180500,90979760,2410,2410,2410,2410,0
20241120,180400,90979760,2410,2410,2410,2410,0
20241120,180300,90979760,2410,2410,2410,2410,0
20241120,180200,90979760,2410,2410,2410,2410,0
20241120,180100,90979760,2410,2410,2410,2410,4800
20241120,180000,90979760,2410,2410,2410,2410,0
20241120,175900,90979760,2410,2410,2410,2410,0
20241120,175800,90979760,2410,2410,2410,2410,0
20241120,175700,90979760,2410,2410,2410,2410,0
20241120,175600,90979760,2410,2410,2410,2410,0
20241120,175500,90979760,2410,2410,2410,2410,0
20241120,175400,90979760,2410,2410,2410,2410,0
20241120,175300,90979760,2410,2410,2410,2410,0
20241120,175200,90979760,2410,2410,2410,2410,0
20241120,175100,90979760,2410,2410,2410,2410,0
20241120,175000,90979760,2410,2410,2410,2410,0
20241120,174900,90979760,2410,2410,2410,2410,0
20241120,174800,90979760,2410,2410,2410,2410,0
20241120,174700,90979760,2410,2410,2410,2410,0
20241120,174600,90979760,2410,2410,2410,2410,0
20241120,174500,90979760,2410,2410,2410,2410,0
20241120,174400,90979760,2410,2410,2410,2410,0
20241120,174300,90979760,2410,2410,2410,2410,0
20241120,174200,90979760,2410,2410,2410,2410,0
20241120,174100,90979760,2410,2410,2410,2410,0
20241120,174000,90979760,2410,2410,2410,2410,0
20241120,173900,90979760,2410,2410,2410,2410,0
20241120,173800,90979760,2410,2410,2410,2410,0
20241120,173700,90979760,2410,2410,2410,2410,0
20241120,173600,90979760,2410,2410,2410,2410,0
20241120,173500,90979760,2410,2410,2410,2410,0
20241120,173400,90979760,2410,2410,2410,2410,0
20241120,173300,90979760,2410,2410,2410,2410,0
20241120,173200,90979760,2410,2410,2410,2410,0
20241120,173100,90979760,2410,2410,2410,2410,4800
20241120,173000,90979760,2410,2410,2410,2410,0
20241120,172900,90979760,2410,2410,2410,2410,0
20241120,172800,90979760,2410,2410,2410,2410,0
20241120,172700,90979760,2410,2410,2410,2410,0
20241120,172600,90979760,2410,2410,2410,2410,0
20241120,172500,90979760,2410,2410,2410,2410,0
20241120,172400,90979760,2410,2410,2410,2410,0
20241120,172300,90979760,2410,2410,2410,2410,0
20241120,172200,90979760,2410,2410,2410,2410,0
20241120,172100,90979760,2410,2410,2410,2410,0
20241120,172000,90979760,2410,2410,2410,2410,0
20241120,171900,90979760,2410,2410,2410,2410,0
20241120,171800,90979760,2410,2410,2410,2410,0
20241120,171700,90979760,2410,2410,2410,2410,0
20241120,171600,90979760,2410,2410,2410,2410,0
20241120,171500,90979760,2410,2410,2410,2410,0
20241120,171400,90979760,2410,2410,2410,2410,0
20241120,171300,90979760,2410,2410,2410,2410,0
20241120,171200,90979760,2410,2410,2410,2410,0
20241120,171100,90979760,2410,2410,2410,2410,0
20241120,171000,90979760,2410,2410,2410,2410,0
20241120,170900,90979760,2410,2410,2410,2410,0
20241120,170800,90979760,2410,2410,2410,2410,0
20241120,170700,90979760,2410,2410,2410,2410,0
20241120,170600,90979760,2410,2410,2410,2410,0
20241120,170500,90979760,2410,2410,2410,2410,0
20241120,170400,90979760,2410,2410,2410,2410,0
20241120,170300,90979760,2410,2410,2410,2410,0
20241120,170200,90979760,2410,2410,2410,2410,0
20241120,170100,90979760,2410,2410,2410,2410,4800
20241120,170000,90979760,2410,2410,2410,2410,0
20241120,165900,90979760,2410,2410,2410,2410,0
20241120,165800,90979760,2410,2410,2410,2410,0
20241120,165700,90979760,2410,2410,2410,2410,0
20241120,165600,90979760,2410,2410,2410,2410,0
20241120,165500,90979760,2410,2410,2410,2410,0
20241120,165400,90979760,2410,2410,2410,2410,0
20241120,165300,90979760,2410,2410,2410,2410,0
20241120,165200,90979760,2410,2410,2410,2410,0
20241120,165100,90979760,2410,2410,2410,2410,0
20241120,165000,90979760,2410,2410,2410,2410,0
20241120,164900,90979760,2410,2410,2410,2410,0
20241120,164800,90979760,2410,2410,2410,2410,0
20241120,164700,90979760,2410,2410,2410,2410,0
20241120,164600,90979760,2410,2410,2410,2410,0
20241120,164500,90979760,2410,2410,2410,2410,0
20241120,164400,90979760,2410,2410,2410,2410,0
20241120,164300,90979760,2410,2410,2410,2410,0
20241120,164200,90979760,2410,2410,2410,2410,0
20241120,164100,90979760,2410,2410,2410,2410,0
20241120,164000,90979760,2410,2410,2410,2410,0
20241120,163900,90979760,2410,2410,2410,2410,0
20241120,163800,90979760,2410,2410,2410,2410,0
20241120,163700,90979760,2410,2410,2410,2410,0
20241120,163600,90979760,2410,2410,2410,2410,0
20241120,163500,90979760,2410,2410,2410,2410,0
20241120,163400,90979760,2410,2410,2410,2410,0
20241120,163300,90979760,2410,2410,2410,2410,0
20241120,163200,90979760,2410,2410,2410,2410,0
20241120,163100,90979760,2410,2410,2410,2410,4800
20241120,163000,90979760,2410,2410,2410,2410,0
20241120,162900,90979760,2410,2410,2410,2410,0
20241120,162800,90979760,2410,2410,2410,2410,0
20241120,162700,90979760,2410,2410,2410,2410,0
20241120,162600,90979760,2410,2410,2410,2410,0
20241120,162500,90979760,2410,2410,2410,2410,0
20241120,162400,90979760,2410,2410,2410,2410,0
20241120,162300,90979760,2410,2410,2410,2410,0
20241120,162200,90979760,2410,2410,2410,2410,0
20241120,162100,90979760,2410,2410,2410,2410,0
20241120,162000,90979760,2410,2410,2410,2410,0
20241120,161900,90979760,2410,2410,2410,2410,0
20241120,161800,90979760,2410,2410,2410,2410,0
20241120,161700,90979760,2410,2410,2410,2410,0
20241120,161600,90979760,2410,2410,2410,2410,0
20241120,161500,90979760,2410,2410,2410,2410,0
20241120,161400,90979760,2410,2410,2410,2410,0
20241120,161300,90979760,2410,2410,2410,2410,0
20241120,161200,90979760,2410,2410,2410,2410,0
20241120,161100,90979760,2410,2410,2410,2410,0
20241120,161000,90979760,2410,2410,2410,2410,0
20241120,160900,90979760,2410,2410,2410,2410,0
20241120,160800,90979760,2410,2410,2410,2410,0
20241120,160700,90979760,2410,2410,2410,2410,0
20241120,160600,90979760,2410,2410,2410,2410,0
20241120,160500,90979760,2410,2410,2410,2410,0
20241120,160400,90979760,2410,2410,2410,2410,0
20241120,160300,90979760,2410,2410,2410,2410,0
20241120,160200,90979760,2410,2410,2410,2410,0
20241120,160100,90979760,2410,2410,2410,2410,4800
20241120,160000,90979760,2410,2410,2410,2410,0
20241120,155900,90979760,2410,2410,2410,2410,0
20241120,155800,90979760,2410,2410,2410,2410,0
20241120,155700,90979760,2410,2410,2410,2410,0
20241120,155600,90979760,2410,2410,2410,2410,0
20241120,155500,90979760,2410,2410,2410,2410,0
20241120,155400,90979760,2410,2410,2410,2410,0
20241120,155300,90979760,2410,2410,2410,2410,0
20241120,155200,90979760,2410,2410,2410,2410,0
20241120,155100,90979760,2410,2410,2410,2410,0
20241120,155000,90979760,2410,2410,2410,2410,0
20241120,154900,90979760,2410,2410,2410,2410,0
20241120,154800,90979760,2410,2410,2410,2410,0
20241120,154700,90979760,2410,2410,2410,2410,0
20241120,154600,90979760,2410,2410,2410,2410,0
20241120,154500,90979760,2410,2410,2410,2410,0
20241120,154400,90979760,2410,2410,2410,2410,0
20241120,154300,90979760,2410,2410,2410,2410,0
20241120,154200,90979760,2410,2410,2410,2410,0
20241120,154100,90979760,2410,2410,2410,2410,0
20241120,154000,90979760,2410,2410,2410,2410,0
20241120,153900,90979760,2410,2410,2410,2410,0
20241120,153800,90979760,2410,2410,2410,2410,0
20241120,153700,90979760,2410,2410,2410,2410,0
20241120,153600,90979760,2410,2410,2410,2410,0
20241120,153500,90979760,2410,2410,2410,2410,0
20241120,153400,90979760,2410,2410,2410,2410,0
20241120,153300,90979760,2410,2410,2410,2410,0
20241120,153200,90979760,2410,2410,2410,2410,0
20241120,153100,90979760,2410,2410,2410,2410,4800
20241120,153000,90979760,2410,2410,2410,2410,4800
20241120,152900,79411760,2410,2410,2410,2410,0
20241120,152800,79411760,2410,2410,2410,2410,0
20241120,152700,79411760,2410,2410,2410,2410,0
20241120,152600,79411760,2410,2410,2410,2410,0
20241120,152500,79411760,2410,2410,2410,2410,0
20241120,152400,79411760,2410,2410,2410,2410,0
20241120,152300,79411760,2410,2410,2410,2410,0
20241120,152200,79411760,2410,2410,2410,2410,0
20241120,152100,79411760,2410,2410,2410,2410,0
20241120,152000,79411760,2410,2410,2410,2410,0
20241120,151900,79411760,2410,2380,2410,2375,3379
20241120,151800,71287140,2390,2390,2390,2390,0
20241120,151700,71287140,2390,2390,2390,2390,5
20241120,151600,71275190,2380,2390,2390,2380,31
20241120,151500,71201260,2380,2380,2380,2380,0
20241120,151400,71201260,2380,2390,2390,2380,8
20241120,151300,71182190,2390,2390,2390,2390,0
20241120,151200,71182190,2390,2390,2390,2390,0
20241120,151100,71182190,2390,2390,2390,2390,1
20241120,151000,71179800,2375,2375,2375,2375,0
20241120,150900,71179800,2375,2380,2380,2375,5
20241120,150800,71167905,2390,2390,2390,2390,0
20241120,150700,71167905,2390,2390,2390,2390,0
20241120,150600,71167905,2390,2390,2390,2390,1
20241120,150500,71165515,2390,2390,2390,2380,5
20241120,150400,71153595,2380,2380,2380,2380,7
20241120,150300,71136935,2380,2380,2380,2380,13
20241120,150200,71105995,2380,2380,2380,2380,1
20241120,150100,71103615,2390,2390,2390,2390,0
20241120,150000,71103615,2390,2390,2390,2390,0
20241120,145900,71103615,2390,2390,2390,2390,0
20241120,145800,71103615,2390,2390,2390,2390,0
20241120,145700,71103615,2390,2390,2390,2390,1
20241120,145600,71101225,2380,2390,2390,2380,6
20241120,145500,71086895,2380,2380,2380,2380,1
20241120,145400,71084515,2390,2390,2390,2390,0
20241120,145300,71084515,2390,2390,2390,2390,0
20241120,145200,71084515,2390,2390,2390,2390,0
20241120,145100,71084515,2390,2390,2390,2390,0
20241120,145000,71084515,2390,2390,2390,2390,0
20241120,144900,71084515,2390,2390,2390,2390,6
20241120,144800,71070175,2390,2390,2390,2390,0
20241120,144700,71070175,2390,2390,2390,2390,0
20241120,144600,71070175,2390,2390,2390,2390,1
20241120,144500,71067785,2380,2380,2380,2380,0
20241120,144400,71067785,2380,2380,2380,2380,2
20241120,144300,71063025,2390,2390,2390,2390,0
20241120,144200,71063025,2390,2390,2390,2390,0
20241120,144100,71063025,2390,2390,2390,2390,0
20241120,144000,71063025,2390,2390,2390,2390,0
20241120,143900,71063025,2390,2390,2390,2390,0
20241120,143800,71063025,2390,2375,2390,2375,1048
20241120,143700,68573480,2385,2380,2385,2380,14
20241120,143600,68540140,2380,2380,2380,2380,1
20241120,143500,68537760,2385,2385,2385,2385,1
20241120,143400,68535375,2375,2375,2375,2375,3015
20241120,143300,61374750,2385,2385,2385,2385,0
20241120,143200,61374750,2385,2385,2385,2385,3
20241120,143100,61367595,2375,2375,2375,2375,664
20241120,143000,59790595,2385,2385,2385,2385,0
20241120,142900,59790595,2385,2385,2385,2385,0
20241120,142800,59790595,2385,2385,2385,2385,0
20241120,142700,59790595,2385,2385,2385,2385,0
20241120,142600,59790595,2385,2385,2385,2385,0
20241120,142500,59790595,2385,2385,2385,2385,0
20241120,142400,59790595,2385,2385,2385,2385,0
20241120,142300,59790595,2385,2385,2385,2385,50
20241120,142200,59671345,2385,2385,2385,2385,0
20241120,142100,59671345,2385,2385,2385,2385,0
20241120,142000,59671345,2385,2385,2385,2385,0
20241120,141900,59671345,2385,2385,2385,2385,1
20241120,141800,59668960,2375,2375,2375,2375,1
20241120,141700,59666585,2395,2395,2395,2395,0
20241120,141600,59666585,2395,2395,2395,2395,0
20241120,141500,59666585,2395,2395,2395,2395,0
20241120,141400,59666585,2395,2395,2395,2395,0
20241120,141300,59666585,2395,2375,2395,2375,21
20241120,141200,59616490,2395,2395,2395,2395,0
20241120,141100,59616490,2395,2395,2395,2395,0
20241120,141000,59616490,2395,2395,2395,2395,0
20241120,140900,59616490,2395,2395,2395,2395,1
20241120,140800,59614095,2395,2395,2395,2395,0
20241120,140700,59614095,2395,2375,2395,2375,1375
20241120,140600,56342420,2385,2385,2385,2385,0
20241120,140500,56342420,2385,2385,2385,2385,0
20241120,140400,56342420,2385,2385,2385,2385,1
20241120,140300,56340035,2385,2385,2385,2385,2
20241120,140200,56335265,2385,2385,2385,2385,0
20241120,140100,56335265,2385,2385,2385,2385,0
20241120,140000,56335265,2385,2385,2385,2385,0
20241120,135900,56335265,2385,2385,2385,2385,0
20241120,135800,56335265,2385,2385,2385,2385,0
20241120,135700,56335265,2385,2385,2385,2385,0
20241120,135600,56335265,2385,2385,2385,2385,0
20241120,135500,56335265,2385,2385,2385,2385,0
20241120,135400,56335265,2385,2385,2385,2385,14
20241120,135300,56301875,2385,2385,2385,2385,0
20241120,135200,56301875,2385,2385,2385,2385,0
20241120,135100,56301875,2385,2385,2385,2385,0
20241120,135000,56301875,2385,2385,2385,2385,0
20241120,134900,56301875,2385,2385,2385,2385,0
20241120,134800,56301875,2385,2385,2385,2385,0
20241120,134700,56301875,2385,2385,2385,2385,0
20241120,134600,56301875,2385,2385,2385,2385,0
20241120,134500,56301875,2385,2385,2385,2385,0
20241120,134400,56301875,2385,2385,2385,2385,0
20241120,134300,56301875,2385,2380,2385,2380,2
20241120,134200,56297110,2380,2380,2380,2380,9
20241120,134100,56275690,2385,2385,2385,2385,0
20241120,134000,56275690,2385,2385,2385,2385,0
20241120,133900,56275690,2385,2385,2385,2385,0
20241120,133800,56275690,2385,2385,2385,2385,0
20241120,133700,56275690,2385,2380,2385,2380,1260
20241120,133600,53272895,2380,2380,2380,2380,0
20241120,133500,53272895,2380,2380,2380,2380,0
20241120,133400,53272895,2380,2380,2380,2380,0
20241120,133300,53272895,2380,2380,2380,2380,0
20241120,133200,53272895,2380,2380,2380,2380,0
20241120,133100,53272895,2380,2380,2380,2380,5
20241120,133000,53260995,2380,2380,2380,2380,0
20241120,132900,53260995,2380,2380,2380,2380,0
20241120,132800,53260995,2380,2380,2380,2380,0
20241120,132700,53260995,2380,2380,2380,2380,0
20241120,132600,53260995,2380,2380,2380,2380,0
20241120,132500,53260995,2380,2380,2380,2380,0
20241120,132400,53260995,2380,2380,2380,2380,0
20241120,132300,53260995,2380,2380,2380,2380,0
20241120,132200,53260995,2380,2380,2380,2380,0
20241120,132100,53260995,2380,2380,2380,2380,0
20241120,132000,53260995,2380,2380,2380,2380,0
20241120,131900,53260995,2380,2380,2380,2380,0
20241120,131800,53260995,2380,2380,2380,2380,13
20241120,131700,53230055,2380,2370,2380,2370,44
20241120,131600,53125725,2380,2380,2380,2380,10
20241120,131500,53101925,2380,2380,2380,2380,0
20241120,131400,53101925,2380,2380,2380,2380,0
20241120,131300,53101925,2380,2380,2380,2380,0
20241120,131200,53101925,2380,2380,2380,2380,0
20241120,131100,53101925,2380,2380,2380,2380,20
20241120,131000,53054325,2380,2380,2380,2380,0
20241120,130900,53054325,2380,2380,2380,2380,10
20241120,130800,53030525,2380,2380,2380,2380,0
20241120,130700,53030525,2380,2380,2380,2380,0
20241120,130600,53030525,2380,2380,2380,2380,4
20241120,130500,53021005,2380,2380,2380,2380,7
20241120,130400,53004345,2380,2380,2380,2380,0
20241120,130300,53004345,2380,2380,2380,2380,0
20241120,130200,53004345,2380,2380,2380,2380,0
20241120,130100,53004345,2380,2380,2380,2380,0
20241120,130000,53004345,2380,2380,2380,2380,0
20241120,125900,53004345,2380,2380,2380,2380,1
20241120,125800,53001965,2380,2380,2380,2380,0
20241120,125700,53001965,2380,2380,2380,2380,0
20241120,125600,53001965,2380,2380,2380,2380,0
20241120,125500,53001965,2380,2380,2380,2380,0
20241120,125400,53001965,2380,2380,2380,2380,0
20241120,125300,53001965,2380,2380,2380,2380,0
20241120,125200,53001965,2380,2380,2380,2380,0
20241120,125100,53001965,2380,2380,2380,2380,113
20241120,125000,52733025,2380,2380,2380,2380,0
20241120,124900,52733025,2380,2380,2380,2380,0
20241120,124800,52733025,2380,2380,2380,2380,0
20241120,124700,52733025,2380,2380,2380,2380,0
20241120,124600,52733025,2380,2380,2380,2380,0
20241120,124500,52733025,2380,2380,2380,2380,0
20241120,124400,52733025,2380,2380,2380,2380,0
20241120,124300,52733025,2380,2380,2380,2380,0
20241120,124200,52733025,2380,2380,2380,2380,0
20241120,124100,52733025,2380,2380,2380,2380,0
20241120,124000,52733025,2380,2380,2380,2380,0
20241120,123900,52733025,2380,2380,2380,2380,0
20241120,123800,52733025,2380,2380,2380,2380,0
20241120,123700,52733025,2380,2380,2380,2380,0
20241120,123600,52733025,2380,2380,2380,2380,0
20241120,123500,52733025,2380,2380,2380,2380,0
20241120,123400,52733025,2380,2380,2380,2380,0
20241120,123300,52733025,2380,2380,2380,2380,0
20241120,123200,52733025,2380,2380,2380,2380,0
20241120,123100,52733025,2380,2380,2380,2380,0
20241120,123000,52733025,2380,2380,2380,2380,0
20241120,122900,52733025,2380,2380,2380,2380,5
20241120,122800,52721125,2365,2365,2365,2365,572
20241120,122700,51368345,2380,2380,2380,2380,0
20241120,122600,51368345,2380,2380,2380,2380,0
20241120,122500,51368345,2380,2380,2380,2380,0
20241120,122400,51368345,2380,2380,2380,2380,0
20241120,122300,51368345,2380,2380,2380,2380,0
20241120,122200,51368345,2380,2380,2380,2380,0
20241120,122100,51368345,2380,2380,2380,2380,0
20241120,122000,51368345,2380,2380,2380,2380,0
20241120,121900,51368345,2380,2380,2380,2380,0
20241120,121800,51368345,2380,2380,2380,2380,0
20241120,121700,51368345,2380,2380,2380,2380,0
20241120,121600,51368345,2380,2380,2380,2380,0
20241120,121500,51368345,2380,2380,2380,2380,0
20241120,121400,51368345,2380,2380,2380,2380,0
20241120,121300,51368345,2380,2380,2380,2380,0
20241120,121200,51368345,2380,2380,2380,2380,0
20241120,121100,51368345,2380,2380,2380,2380,5
20241120,121000,51356445,2365,2365,2365,2365,0
20241120,120900,51356445,2365,2365,2365,2365,0
20241120,120800,51356445,2365,2365,2365,2365,0
20241120,120700,51356445,2365,2365,2365,2365,0
20241120,120600,51356445,2365,2365,2365,2365,0
20241120,120500,51356445,2365,2365,2365,2365,0
20241120,120400,51356445,2365,2365,2365,2365,0
20241120,120300,51356445,2365,2365,2365,2365,0
20241120,120200,51356445,2365,2365,2365,2365,0
20241120,120100,51356445,2365,2365,2365,2365,1
20241120,120000,51354080,2380,2380,2380,2380,0
20241120,115900,51354080,2380,2380,2380,2380,1
20241120,115800,51351700,2370,2370,2370,2370,0
20241120,115700,51351700,2370,2370,2370,2370,0
20241120,115600,51351700,2370,2370,2370,2370,0
20241120,115500,51351700,2370,2370,2370,2370,500
20241120,115400,50166700,2365,2365,2365,2365,2
20241120,115300,50161970,2365,2365,2365,2365,1392
20241120,115200,46869890,2365,2365,2365,2365,0
20241120,115100,46869890,2365,2365,2365,2365,59
20241120,115000,46730355,2375,2375,2375,2375,0
20241120,114900,46730355,2375,2375,2375,2375,0
20241120,114800,46730355,2375,2375,2375,2375,0
20241120,114700,46730355,2375,2375,2375,2375,0
20241120,114600,46730355,2375,2360,2375,2360,2
20241120,114500,46725620,2360,2360,2360,2360,0
20241120,114400,46725620,2360,2360,2360,2360,30
20241120,114300,46654820,2375,2375,2375,2375,0
20241120,114200,46654820,2375,2375,2375,2375,0
20241120,114100,46654820,2375,2375,2375,2375,0
20241120,114000,46654820,2375,2375,2375,2375,0
20241120,113900,46654820,2375,2375,2375,2375,0
20241120,113800,46654820,2375,2375,2375,2375,0
20241120,113700,46654820,2375,2375,2375,2375,0
20241120,113600,46654820,2375,2375,2375,2375,1
20241120,113500,46652445,2365,2365,2365,2365,1323
20241120,113400,43523550,2370,2370,2370,2370,48
20241120,113300,43409790,2370,2375,2375,2370,91
20241120,113200,43194055,2375,2375,2375,2375,1
20241120,113100,43191680,2375,2375,2375,2375,0
20241120,113000,43191680,2375,2375,2375,2375,150
20241120,112900,42835430,2370,2370,2370,2370,0
20241120,112800,42835430,2370,2370,2370,2370,0
20241120,112700,42835430,2370,2370,2370,2370,0
20241120,112600,42835430,2370,2370,2370,2370,0
20241120,112500,42835430,2370,2370,2370,2370,0
20241120,112400,42835430,2370,2370,2370,2370,224
20241120,112300,42304550,2375,2375,2375,2375,0
20241120,112200,42304550,2375,2375,2375,2375,0
20241120,112100,42304550,2375,2375,2375,2375,0
20241120,112000,42304550,2375,2375,2375,2375,0
20241120,111900,42304550,2375,2375,2375,2375,0
20241120,111800,42304550,2375,2375,2375,2375,0
20241120,111700,42304550,2375,2375,2375,2375,5
20241120,111600,42292675,2370,2375,2375,2370,405
20241120,111500,41332800,2370,2370,2370,2370,150
20241120,111400,40977300,2370,2370,2370,2370,2
20241120,111300,40972560,2375,2375,2375,2375,0
20241120,111200,40972560,2375,2375,2375,2375,4
20241120,111100,40963060,2375,2375,2375,2375,0
20241120,111000,40963060,2375,2375,2375,2375,0
20241120,110900,40963060,2375,2375,2375,2375,5
20241120,110800,40951185,2370,2370,2370,2370,0
20241120,110700,40951185,2370,2370,2370,2370,8
20241120,110600,40932225,2370,2370,2370,2370,0
20241120,110500,40932225,2370,2370,2370,2370,0
20241120,110400,40932225,2370,2370,2370,2370,0
20241120,110300,40932225,2370,2370,2370,2370,0
20241120,110200,40932225,2370,2370,2370,2370,0
20241120,110100,40932225,2370,2375,2375,2370,26
20241120,110000,40870480,2370,2370,2370,2370,8
20241120,105900,40851520,2375,2375,2375,2375,0
20241120,105800,40851520,2375,2375,2375,2375,0
20241120,105700,40851520,2375,2375,2375,2375,0
20241120,105600,40851520,2375,2375,2375,2375,0
20241120,105500,40851520,2375,2375,2375,2375,14
20241120,105400,40818270,2375,2375,2375,2375,0
20241120,105300,40818270,2375,2375,2375,2375,0
20241120,105200,40818270,2375,2375,2375,2375,0
20241120,105100,40818270,2375,2375,2375,2375,0
20241120,105000,40818270,2375,2375,2375,2375,5
20241120,104900,40806395,2370,2370,2370,2370,3
20241120,104800,40799285,2370,2370,2370,2370,0
20241120,104700,40799285,2370,2370,2370,2370,0
20241120,104600,40799285,2370,2370,2370,2370,28
20241120,104500,40732925,2370,2370,2370,2370,0
20241120,104400,40732925,2370,2370,2370,2370,0
20241120,104300,40732925,2370,2370,2370,2370,1
20241120,104200,40730555,2375,2375,2375,2375,0
20241120,104100,40730555,2375,2375,2375,2375,0
20241120,104000,40730555,2375,2375,2375,2375,0
20241120,103900,40730555,2375,2375,2375,2375,0
20241120,103800,40730555,2375,2375,2375,2375,0
20241120,103700,40730555,2375,2375,2375,2375,5
20241120,103600,40718680,2370,2370,2370,2370,0
20241120,103500,40718680,2370,2370,2370,2370,49
20241120,103400,40602550,2375,2375,2375,2375,0
20241120,103300,40602550,2375,2375,2375,2375,0
20241120,103200,40602550,2375,2375,2375,2375,0
20241120,103100,40602550,2375,2370,2375,2370,922
20241120,103000,38417305,2360,2360,2360,2360,0
20241120,102900,38417305,2360,2360,2360,2360,0
20241120,102800,38417305,2360,2375,2375,2360,15
20241120,102700,38381830,2360,2360,2360,2360,500
20241120,102600,37201830,2375,2375,2375,2375,0
20241120,102500,37201830,2375,2375,2375,2375,0
20241120,102400,37201830,2375,2375,2375,2375,0
20241120,102300,37201830,2375,2375,2375,2375,0
20241120,102200,37201830,2375,2375,2375,2375,0
20241120,102100,37201830,2375,2375,2375,2375,0
20241120,102000,37201830,2375,2375,2375,2375,0
20241120,101900,37201830,2375,2375,2375,2375,0
20241120,101800,37201830,2375,2375,2375,2375,5
20241120,101700,37189955,2365,2365,2365,2365,13
20241120,101600,37159210,2375,2375,2375,2375,100
20241120,101500,36921710,2375,2375,2375,2375,1800
20241120,101400,32646710,2375,2375,2375,2375,0
20241120,101300,32646710,2375,2375,2375,2375,0
20241120,101200,32646710,2375,2375,2375,2375,0
20241120,101100,32646710,2375,2375,2375,2375,421
20241120,101000,31646835,2375,2375,2375,2375,0
20241120,100900,31646835,2375,2375,2375,2375,0
20241120,100800,31646835,2375,2375,2375,2375,1
20241120,100700,31644460,2375,2375,2375,2375,0
20241120,100600,31644460,2375,2375,2375,2375,1
20241120,100500,31642085,2375,2375,2375,2375,0
20241120,100400,31642085,2375,2375,2375,2375,0
20241120,100300,31642085,2375,2375,2375,2375,1
20241120,100200,31639710,2375,2375,2375,2375,0
20241120,100100,31639710,2375,2375,2375,2375,0
20241120,100000,31639710,2375,2375,2375,2375,0
20241120,095900,31639710,2375,2375,2375,2375,0
20241120,095800,31639710,2375,2375,2375,2375,0
20241120,095700,31639710,2375,2375,2375,2375,0
20241120,095600,31639710,2375,2375,2375,2375,0
20241120,095500,31639710,2375,2375,2375,2375,0
20241120,095400,31639710,2375,2375,2375,2375,100
20241120,095300,31402210,2375,2375,2375,2375,0
20241120,095200,31402210,2375,2375,2375,2375,0
20241120,095100,31402210,2375,2375,2375,2375,5
20241120,095000,31390335,2360,2365,2370,2360,172
20241120,094900,30983865,2375,2375,2375,2375,0
20241120,094800,30983865,2375,2375,2375,2375,0
20241120,094700,30983865,2375,2375,2375,2375,0
20241120,094600,30983865,2375,2375,2375,2375,0
20241120,094500,30983865,2375,2375,2375,2375,0
20241120,094400,30983865,2375,2375,2375,2375,0
20241120,094300,30983865,2375,2375,2375,2375,5
20241120,094200,30971990,2375,2375,2375,2375,1
20241120,094100,30969615,2365,2365,2365,2365,0
20241120,094000,30969615,2365,2365,2365,2365,0
20241120,093900,30969615,2365,2365,2365,2365,0
20241120,093800,30969615,2365,2375,2375,2365,82
20241120,093700,30775485,2375,2375,2375,2375,0
20241120,093600,30775485,2375,2375,2375,2375,0
20241120,093500,30775485,2375,2375,2375,2375,0
20241120,093400,30775485,2375,2375,2375,2375,1
20241120,093300,30773110,2380,2365,2380,2365,33
20241120,093200,30694990,2365,2365,2365,2365,372
20241120,093100,29815210,2385,2385,2385,2385,5
20241120,093000,29803285,2370,2370,2370,2370,0
20241120,092900,29803285,2370,2370,2370,2370,79
20241120,092800,29616055,2385,2385,2385,2385,0
20241120,092700,29616055,2385,2385,2385,2385,0
20241120,092600,29616055,2385,2385,2385,2385,50
20241120,092500,29496805,2385,2385,2385,2385,0
20241120,092400,29496805,2385,2385,2385,2385,0
20241120,092300,29496805,2385,2385,2385,2385,0
20241120,092200,29496805,2385,2385,2385,2385,5
20241120,092100,29484880,2370,2370,2370,2370,0
20241120,092000,29484880,2370,2390,2390,2370,7
20241120,091900,29468190,2375,2375,2375,2375,12
20241120,091800,29439690,2390,2375,2390,2370,559
20241120,091700,28112760,2395,2395,2395,2395,0
20241120,091600,28112760,2395,2395,2395,2395,5
20241120,091500,28100785,2380,2395,2395,2380,311
20241120,091400,27358940,2405,2405,2405,2405,0
20241120,091300,27358940,2405,2405,2405,2405,0
20241120,091200,27358940,2405,2405,2405,2405,0
20241120,091100,27358940,2405,2405,2405,2405,0
20241120,091000,27358940,2405,2380,2415,2375,928
20241120,090900,25153050,2410,2405,2410,2380,1877
20241120,090800,20649520,2405,2385,2405,2385,639
20241120,090700,19125405,2425,2425,2425,2425,0
20241120,090600,19125405,2425,2425,2425,2425,0
20241120,090500,19125405,2425,2425,2425,2425,0
20241120,090400,19125405,2425,2425,2425,2425,0
20241120,090300,19125405,2425,2425,2425,2425,5
20241120,090200,19113280,2440,2440,2440,2440,0
20241120,090100,19113280,2440,2395,2440,2395,844
20241120,090000,17067260,2380,2380,2395,2370,7150