KissMeData/089470/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,195700,77818945,3630,3630,3630,3630,520
20241120,195600,77818945,3630,3630,3630,3630,0
20241120,195500,77818945,3630,3630,3630,3630,0
20241120,195400,77818945,3630,3630,3630,3630,0
20241120,195300,77818945,3630,3630,3630,3630,0
20241120,195200,77818945,3630,3630,3630,3630,0
20241120,195100,77818945,3630,3630,3630,3630,0
20241120,195000,77818945,3630,3630,3630,3630,0
20241120,194900,77818945,3630,3630,3630,3630,0
20241120,194800,77818945,3630,3630,3630,3630,0
20241120,194700,77818945,3630,3630,3630,3630,0
20241120,194600,77818945,3630,3630,3630,3630,0
20241120,194500,77818945,3630,3630,3630,3630,0
20241120,194400,77818945,3630,3630,3630,3630,0
20241120,194300,77818945,3630,3630,3630,3630,0
20241120,194200,77818945,3630,3630,3630,3630,0
20241120,194100,77818945,3630,3630,3630,3630,0
20241120,194000,77818945,3630,3630,3630,3630,0
20241120,193900,77818945,3630,3630,3630,3630,0
20241120,193800,77818945,3630,3630,3630,3630,0
20241120,193700,77818945,3630,3630,3630,3630,0
20241120,193600,77818945,3630,3630,3630,3630,0
20241120,193500,77818945,3630,3630,3630,3630,0
20241120,193400,77818945,3630,3630,3630,3630,0
20241120,193300,77818945,3630,3630,3630,3630,0
20241120,193200,77818945,3630,3630,3630,3630,0
20241120,193100,77818945,3630,3630,3630,3630,0
20241120,193000,77818945,3630,3630,3630,3630,0
20241120,192900,77818945,3630,3630,3630,3630,0
20241120,192800,77818945,3630,3630,3630,3630,0
20241120,192700,77818945,3630,3630,3630,3630,520
20241120,192600,77818945,3630,3630,3630,3630,0
20241120,192500,77818945,3630,3630,3630,3630,0
20241120,192400,77818945,3630,3630,3630,3630,0
20241120,192300,77818945,3630,3630,3630,3630,0
20241120,192200,77818945,3630,3630,3630,3630,0
20241120,192100,77818945,3630,3630,3630,3630,0
20241120,192000,77818945,3630,3630,3630,3630,0
20241120,191900,77818945,3630,3630,3630,3630,0
20241120,191800,77818945,3630,3630,3630,3630,0
20241120,191700,77818945,3630,3630,3630,3630,0
20241120,191600,77818945,3630,3630,3630,3630,0
20241120,191500,77818945,3630,3630,3630,3630,0
20241120,191400,77818945,3630,3630,3630,3630,0
20241120,191300,77818945,3630,3630,3630,3630,0
20241120,191200,77818945,3630,3630,3630,3630,0
20241120,191100,77818945,3630,3630,3630,3630,0
20241120,191000,77818945,3630,3630,3630,3630,0
20241120,190900,77818945,3630,3630,3630,3630,0
20241120,190800,77818945,3630,3630,3630,3630,0
20241120,190700,77818945,3630,3630,3630,3630,0
20241120,190600,77818945,3630,3630,3630,3630,0
20241120,190500,77818945,3630,3630,3630,3630,0
20241120,190400,77818945,3630,3630,3630,3630,0
20241120,190300,77818945,3630,3630,3630,3630,0
20241120,190200,77818945,3630,3630,3630,3630,0
20241120,190100,77818945,3630,3630,3630,3630,0
20241120,190000,77818945,3630,3630,3630,3630,0
20241120,185900,77818945,3630,3630,3630,3630,0
20241120,185800,77818945,3630,3630,3630,3630,0
20241120,185700,77818945,3630,3630,3630,3630,520
20241120,185600,77818945,3630,3630,3630,3630,0
20241120,185500,77818945,3630,3630,3630,3630,0
20241120,185400,77818945,3630,3630,3630,3630,0
20241120,185300,77818945,3630,3630,3630,3630,0
20241120,185200,77818945,3630,3630,3630,3630,0
20241120,185100,77818945,3630,3630,3630,3630,0
20241120,185000,77818945,3630,3630,3630,3630,0
20241120,184900,77818945,3630,3630,3630,3630,0
20241120,184800,77818945,3630,3630,3630,3630,0
20241120,184700,77818945,3630,3630,3630,3630,0
20241120,184600,77818945,3630,3630,3630,3630,0
20241120,184500,77818945,3630,3630,3630,3630,0
20241120,184400,77818945,3630,3630,3630,3630,0
20241120,184300,77818945,3630,3630,3630,3630,0
20241120,184200,77818945,3630,3630,3630,3630,0
20241120,184100,77818945,3630,3630,3630,3630,0
20241120,184000,77818945,3630,3630,3630,3630,0
20241120,183900,77818945,3630,3630,3630,3630,0
20241120,183800,77818945,3630,3630,3630,3630,0
20241120,183700,77818945,3630,3630,3630,3630,0
20241120,183600,77818945,3630,3630,3630,3630,0
20241120,183500,77818945,3630,3630,3630,3630,0
20241120,183400,77818945,3630,3630,3630,3630,0
20241120,183300,77818945,3630,3630,3630,3630,0
20241120,183200,77818945,3630,3630,3630,3630,0
20241120,183100,77818945,3630,3630,3630,3630,0
20241120,183000,77818945,3630,3630,3630,3630,0
20241120,182900,77818945,3630,3630,3630,3630,0
20241120,182800,77818945,3630,3630,3630,3630,0
20241120,182700,77818945,3630,3630,3630,3630,520
20241120,182600,77818945,3630,3630,3630,3630,0
20241120,182500,77818945,3630,3630,3630,3630,0
20241120,182400,77818945,3630,3630,3630,3630,0
20241120,182300,77818945,3630,3630,3630,3630,0
20241120,182200,77818945,3630,3630,3630,3630,0
20241120,182100,77818945,3630,3630,3630,3630,0
20241120,182000,77818945,3630,3630,3630,3630,0
20241120,181900,77818945,3630,3630,3630,3630,0
20241120,181800,77818945,3630,3630,3630,3630,0
20241120,181700,77818945,3630,3630,3630,3630,0
20241120,181600,77818945,3630,3630,3630,3630,0
20241120,181500,77818945,3630,3630,3630,3630,0
20241120,181400,77818945,3630,3630,3630,3630,0
20241120,181300,77818945,3630,3630,3630,3630,0
20241120,181200,77818945,3630,3630,3630,3630,0
20241120,181100,77818945,3630,3630,3630,3630,0
20241120,181000,77818945,3630,3630,3630,3630,0
20241120,180900,77818945,3630,3630,3630,3630,0
20241120,180800,77818945,3630,3630,3630,3630,0
20241120,180700,77818945,3630,3630,3630,3630,0
20241120,180600,77818945,3630,3630,3630,3630,0
20241120,180500,77818945,3630,3630,3630,3630,0
20241120,180400,77818945,3630,3630,3630,3630,0
20241120,180300,77818945,3630,3630,3630,3630,0
20241120,180200,77818945,3630,3630,3630,3630,0
20241120,180100,77818945,3630,3630,3630,3630,0
20241120,180000,77818945,3630,3630,3630,3630,0
20241120,175900,77818945,3630,3630,3630,3630,0
20241120,175800,77818945,3630,3630,3630,3630,0
20241120,175700,77818945,3630,3630,3630,3630,520
20241120,175600,77818945,3630,3630,3630,3630,0
20241120,175500,77818945,3630,3630,3630,3630,0
20241120,175400,77818945,3630,3630,3630,3630,0
20241120,175300,77818945,3630,3630,3630,3630,0
20241120,175200,77818945,3630,3630,3630,3630,0
20241120,175100,77818945,3630,3630,3630,3630,0
20241120,175000,77818945,3630,3630,3630,3630,0
20241120,174900,77818945,3630,3630,3630,3630,0
20241120,174800,77818945,3630,3630,3630,3630,0
20241120,174700,77818945,3630,3630,3630,3630,0
20241120,174600,77818945,3630,3630,3630,3630,0
20241120,174500,77818945,3630,3630,3630,3630,0
20241120,174400,77818945,3630,3630,3630,3630,0
20241120,174300,77818945,3630,3630,3630,3630,0
20241120,174200,77818945,3630,3630,3630,3630,0
20241120,174100,77818945,3630,3630,3630,3630,0
20241120,174000,77818945,3630,3630,3630,3630,0
20241120,173900,77818945,3630,3630,3630,3630,0
20241120,173800,77818945,3630,3630,3630,3630,0
20241120,173700,77818945,3630,3630,3630,3630,0
20241120,173600,77818945,3630,3630,3630,3630,0
20241120,173500,77818945,3630,3630,3630,3630,0
20241120,173400,77818945,3630,3630,3630,3630,0
20241120,173300,77818945,3630,3630,3630,3630,0
20241120,173200,77818945,3630,3630,3630,3630,0
20241120,173100,77818945,3630,3630,3630,3630,0
20241120,173000,77818945,3630,3630,3630,3630,0
20241120,172900,77818945,3630,3630,3630,3630,0
20241120,172800,77818945,3630,3630,3630,3630,0
20241120,172700,77818945,3630,3630,3630,3630,520
20241120,172600,77818945,3630,3630,3630,3630,0
20241120,172500,77818945,3630,3630,3630,3630,0
20241120,172400,77818945,3630,3630,3630,3630,0
20241120,172300,77818945,3630,3630,3630,3630,0
20241120,172200,77818945,3630,3630,3630,3630,0
20241120,172100,77818945,3630,3630,3630,3630,0
20241120,172000,77818945,3630,3630,3630,3630,0
20241120,171900,77818945,3630,3630,3630,3630,0
20241120,171800,77818945,3630,3630,3630,3630,0
20241120,171700,77818945,3630,3630,3630,3630,0
20241120,171600,77818945,3630,3630,3630,3630,0
20241120,171500,77818945,3630,3630,3630,3630,0
20241120,171400,77818945,3630,3630,3630,3630,0
20241120,171300,77818945,3630,3630,3630,3630,0
20241120,171200,77818945,3630,3630,3630,3630,0
20241120,171100,77818945,3630,3630,3630,3630,0
20241120,171000,77818945,3630,3630,3630,3630,0
20241120,170900,77818945,3630,3630,3630,3630,0
20241120,170800,77818945,3630,3630,3630,3630,0
20241120,170700,77818945,3630,3630,3630,3630,0
20241120,170600,77818945,3630,3630,3630,3630,0
20241120,170500,77818945,3630,3630,3630,3630,0
20241120,170400,77818945,3630,3630,3630,3630,0
20241120,170300,77818945,3630,3630,3630,3630,0
20241120,170200,77818945,3630,3630,3630,3630,0
20241120,170100,77818945,3630,3630,3630,3630,0
20241120,170000,77818945,3630,3630,3630,3630,0
20241120,165900,77818945,3630,3630,3630,3630,0
20241120,165800,77818945,3630,3630,3630,3630,0
20241120,165700,77818945,3630,3630,3630,3630,520
20241120,165600,77818945,3630,3630,3630,3630,0
20241120,165500,77818945,3630,3630,3630,3630,0
20241120,165400,77818945,3630,3630,3630,3630,0
20241120,165300,77818945,3630,3630,3630,3630,0
20241120,165200,77818945,3630,3630,3630,3630,0
20241120,165100,77818945,3630,3630,3630,3630,0
20241120,165000,77818945,3630,3630,3630,3630,0
20241120,164900,77818945,3630,3630,3630,3630,0
20241120,164800,77818945,3630,3630,3630,3630,0
20241120,164700,77818945,3630,3630,3630,3630,0
20241120,164600,77818945,3630,3630,3630,3630,0
20241120,164500,77818945,3630,3630,3630,3630,0
20241120,164400,77818945,3630,3630,3630,3630,0
20241120,164300,77818945,3630,3630,3630,3630,0
20241120,164200,77818945,3630,3630,3630,3630,0
20241120,164100,77818945,3630,3630,3630,3630,0
20241120,164000,77818945,3630,3630,3630,3630,0
20241120,163900,77818945,3630,3630,3630,3630,0
20241120,163800,77818945,3630,3630,3630,3630,0
20241120,163700,77818945,3630,3630,3630,3630,0
20241120,163600,77818945,3630,3630,3630,3630,0
20241120,163500,77818945,3630,3630,3630,3630,0
20241120,163400,77818945,3630,3630,3630,3630,0
20241120,163300,77818945,3630,3630,3630,3630,0
20241120,163200,77818945,3630,3630,3630,3630,0
20241120,163100,77818945,3630,3630,3630,3630,0
20241120,163000,77818945,3630,3630,3630,3630,0
20241120,162900,77818945,3630,3630,3630,3630,0
20241120,162800,77818945,3630,3630,3630,3630,0
20241120,162700,77818945,3630,3630,3630,3630,520
20241120,162600,77818945,3630,3630,3630,3630,0
20241120,162500,77818945,3630,3630,3630,3630,0
20241120,162400,77818945,3630,3630,3630,3630,0
20241120,162300,77818945,3630,3630,3630,3630,0
20241120,162200,77818945,3630,3630,3630,3630,0
20241120,162100,77818945,3630,3630,3630,3630,0
20241120,162000,77818945,3630,3630,3630,3630,0
20241120,161900,77818945,3630,3630,3630,3630,0
20241120,161800,77818945,3630,3630,3630,3630,0
20241120,161700,77818945,3630,3630,3630,3630,0
20241120,161600,77818945,3630,3630,3630,3630,0
20241120,161500,77818945,3630,3630,3630,3630,0
20241120,161400,77818945,3630,3630,3630,3630,0
20241120,161300,77818945,3630,3630,3630,3630,0
20241120,161200,77818945,3630,3630,3630,3630,0
20241120,161100,77818945,3630,3630,3630,3630,0
20241120,161000,77818945,3630,3630,3630,3630,0
20241120,160900,77818945,3630,3630,3630,3630,0
20241120,160800,77818945,3630,3630,3630,3630,0
20241120,160700,77818945,3630,3630,3630,3630,0
20241120,160600,77818945,3630,3630,3630,3630,0
20241120,160500,77818945,3630,3630,3630,3630,0
20241120,160400,77818945,3630,3630,3630,3630,0
20241120,160300,77818945,3630,3630,3630,3630,0
20241120,160200,77818945,3630,3630,3630,3630,0
20241120,160100,77818945,3630,3630,3630,3630,0
20241120,160000,77818945,3630,3630,3630,3630,0
20241120,155900,77818945,3630,3630,3630,3630,0
20241120,155800,77818945,3630,3630,3630,3630,0
20241120,155700,77818945,3630,3630,3630,3630,520
20241120,155600,77818945,3630,3630,3630,3630,0
20241120,155500,77818945,3630,3630,3630,3630,0
20241120,155400,77818945,3630,3630,3630,3630,0
20241120,155300,77818945,3630,3630,3630,3630,0
20241120,155200,77818945,3630,3630,3630,3630,0
20241120,155100,77818945,3630,3630,3630,3630,0
20241120,155000,77818945,3630,3630,3630,3630,0
20241120,154900,77818945,3630,3630,3630,3630,0
20241120,154800,77818945,3630,3630,3630,3630,0
20241120,154700,77818945,3630,3630,3630,3630,0
20241120,154600,77818945,3630,3630,3630,3630,0
20241120,154500,77818945,3630,3630,3630,3630,0
20241120,154400,77818945,3630,3630,3630,3630,0
20241120,154300,77818945,3630,3630,3630,3630,0
20241120,154200,77818945,3630,3630,3630,3630,0
20241120,154100,77818945,3630,3630,3630,3630,0
20241120,154000,77818945,3630,3630,3630,3630,0
20241120,153900,77818945,3630,3630,3630,3630,0
20241120,153800,77818945,3630,3630,3630,3630,0
20241120,153700,77818945,3630,3630,3630,3630,0
20241120,153600,77818945,3630,3630,3630,3630,0
20241120,153500,77818945,3630,3630,3630,3630,0
20241120,153400,77818945,3630,3630,3630,3630,0
20241120,153300,77818945,3630,3630,3630,3630,0
20241120,153200,77818945,3630,3630,3630,3630,0
20241120,153100,77818945,3630,3630,3630,3630,0
20241120,153000,77818945,3630,3630,3630,3630,520
20241120,152900,75931345,3625,3625,3625,3625,0
20241120,152800,75931345,3625,3625,3625,3625,0
20241120,152700,75931345,3625,3625,3625,3625,0
20241120,152600,75931345,3625,3625,3625,3625,0
20241120,152500,75931345,3625,3625,3625,3625,0
20241120,152400,75931345,3625,3625,3625,3625,0
20241120,152300,75931345,3625,3625,3625,3625,0
20241120,152200,75931345,3625,3625,3625,3625,0
20241120,152100,75931345,3625,3625,3625,3625,0
20241120,152000,75931345,3625,3625,3625,3625,0
20241120,151900,75931345,3625,3625,3625,3625,300
20241120,151800,74843845,3625,3625,3625,3625,300
20241120,151700,73756345,3615,3625,3625,3615,1622
20241120,151600,67884385,3620,3620,3620,3620,0
20241120,151500,67884385,3620,3620,3620,3620,373
20241120,151400,66534125,3620,3620,3620,3620,0
20241120,151300,66534125,3620,3620,3620,3620,0
20241120,151200,66534125,3620,3620,3620,3620,0
20241120,151100,66534125,3620,3610,3620,3610,6
20241120,151000,66512445,3620,3620,3620,3620,0
20241120,150900,66512445,3620,3610,3620,3610,137
20241120,150800,66016515,3625,3625,3625,3625,0
20241120,150700,66016515,3625,3620,3625,3620,328
20241120,150600,64828275,3610,3610,3610,3610,1600
20241120,150500,59052275,3615,3615,3615,3615,0
20241120,150400,59052275,3615,3615,3615,3615,0
20241120,150300,59052275,3615,3615,3615,3615,0
20241120,150200,59052275,3615,3615,3615,3615,915
20241120,150100,55744550,3625,3625,3625,3625,0
20241120,150000,55744550,3625,3625,3625,3625,0
20241120,145900,55744550,3625,3625,3625,3625,0
20241120,145800,55744550,3625,3625,3625,3625,0
20241120,145700,55744550,3625,3625,3625,3625,0
20241120,145600,55744550,3625,3625,3625,3625,0
20241120,145500,55744550,3625,3625,3625,3625,41
20241120,145400,55595925,3615,3615,3615,3615,553
20241120,145300,53596830,3620,3620,3620,3620,900
20241120,145200,50338830,3630,3630,3630,3630,0
20241120,145100,50338830,3630,3630,3630,3630,0
20241120,145000,50338830,3630,3630,3630,3630,0
20241120,144900,50338830,3630,3630,3630,3630,1
20241120,144800,50335200,3630,3630,3630,3630,2
20241120,144700,50327940,3620,3620,3620,3620,0
20241120,144600,50327940,3620,3620,3620,3620,0
20241120,144500,50327940,3620,3620,3620,3620,0
20241120,144400,50327940,3620,3620,3620,3620,0
20241120,144300,50327940,3620,3620,3620,3620,0
20241120,144200,50327940,3620,3620,3620,3620,0
20241120,144100,50327940,3620,3620,3620,3620,0
20241120,144000,50327940,3620,3620,3620,3620,0
20241120,143900,50327940,3620,3620,3620,3620,0
20241120,143800,50327940,3620,3620,3620,3620,13
20241120,143700,50280880,3625,3625,3625,3625,0
20241120,143600,50280880,3625,3625,3625,3625,573
20241120,143500,48203755,3625,3625,3625,3625,0
20241120,143400,48203755,3625,3625,3625,3625,0
20241120,143300,48203755,3625,3625,3625,3625,0
20241120,143200,48203755,3625,3625,3625,3625,0
20241120,143100,48203755,3625,3625,3625,3625,0
20241120,143000,48203755,3625,3625,3625,3625,0
20241120,142900,48203755,3625,3625,3625,3625,10
20241120,142800,48167505,3625,3625,3625,3625,0
20241120,142700,48167505,3625,3625,3625,3625,0
20241120,142600,48167505,3625,3625,3625,3625,0
20241120,142500,48167505,3625,3625,3625,3625,0
20241120,142400,48167505,3625,3625,3625,3625,0
20241120,142300,48167505,3625,3625,3625,3625,0
20241120,142200,48167505,3625,3625,3625,3625,0
20241120,142100,48167505,3625,3625,3625,3625,0
20241120,142000,48167505,3625,3625,3625,3625,1
20241120,141900,48163880,3615,3615,3615,3615,0
20241120,141800,48163880,3615,3615,3615,3615,0
20241120,141700,48163880,3615,3615,3615,3615,0
20241120,141600,48163880,3615,3615,3615,3615,0
20241120,141500,48163880,3615,3615,3615,3615,0
20241120,141400,48163880,3615,3615,3615,3615,0
20241120,141300,48163880,3615,3615,3615,3615,320
20241120,141200,47007080,3625,3625,3625,3625,0
20241120,141100,47007080,3625,3625,3625,3625,0
20241120,141000,47007080,3625,3625,3625,3625,0
20241120,140900,47007080,3625,3625,3625,3625,0
20241120,140800,47007080,3625,3625,3625,3625,1
20241120,140700,47003455,3620,3620,3620,3620,0
20241120,140600,47003455,3620,3620,3620,3620,0
20241120,140500,47003455,3620,3620,3620,3620,0
20241120,140400,47003455,3620,3620,3620,3620,320
20241120,140300,45845055,3630,3630,3630,3630,0
20241120,140200,45845055,3630,3630,3630,3630,0
20241120,140100,45845055,3630,3630,3630,3630,0
20241120,140000,45845055,3630,3630,3630,3630,0
20241120,135900,45845055,3630,3630,3630,3630,0
20241120,135800,45845055,3630,3630,3630,3630,0
20241120,135700,45845055,3630,3630,3630,3630,0
20241120,135600,45845055,3630,3630,3630,3630,0
20241120,135500,45845055,3630,3630,3630,3630,0
20241120,135400,45845055,3630,3630,3630,3630,0
20241120,135300,45845055,3630,3630,3630,3630,0
20241120,135200,45845055,3630,3630,3630,3630,1
20241120,135100,45841425,3615,3615,3615,3615,0
20241120,135000,45841425,3615,3615,3615,3615,0
20241120,134900,45841425,3615,3615,3615,3615,1
20241120,134800,45837810,3615,3630,3630,3615,459
20241120,134700,44178510,3615,3615,3615,3615,0
20241120,134600,44178510,3615,3615,3615,3615,0
20241120,134500,44178510,3615,3615,3615,3615,0
20241120,134400,44178510,3615,3615,3615,3615,0
20241120,134300,44178510,3615,3615,3615,3615,0
20241120,134200,44178510,3615,3615,3615,3615,0
20241120,134100,44178510,3615,3615,3615,3615,0
20241120,134000,44178510,3615,3615,3615,3615,0
20241120,133900,44178510,3615,3615,3615,3615,250
20241120,133800,43274760,3630,3630,3630,3630,0
20241120,133700,43274760,3630,3630,3630,3630,0
20241120,133600,43274760,3630,3630,3630,3630,0
20241120,133500,43274760,3630,3630,3630,3630,0
20241120,133400,43274760,3630,3630,3630,3630,0
20241120,133300,43274760,3630,3630,3630,3630,0
20241120,133200,43274760,3630,3630,3630,3630,0
20241120,133100,43274760,3630,3630,3630,3630,0
20241120,133000,43274760,3630,3630,3630,3630,0
20241120,132900,43274760,3630,3630,3630,3630,0
20241120,132800,43274760,3630,3630,3630,3630,0
20241120,132700,43274760,3630,3630,3630,3630,0
20241120,132600,43274760,3630,3630,3630,3630,0
20241120,132500,43274760,3630,3630,3630,3630,0
20241120,132400,43274760,3630,3630,3630,3630,0
20241120,132300,43274760,3630,3630,3630,3630,1
20241120,132200,43271130,3620,3620,3620,3620,0
20241120,132100,43271130,3620,3620,3620,3620,0
20241120,132000,43271130,3620,3620,3620,3620,0
20241120,131900,43271130,3620,3620,3620,3620,0
20241120,131800,43271130,3620,3620,3620,3620,5
20241120,131700,43253030,3620,3620,3620,3620,2
20241120,131600,43245790,3630,3630,3630,3630,0
20241120,131500,43245790,3630,3630,3630,3630,0
20241120,131400,43245790,3630,3630,3630,3630,0
20241120,131300,43245790,3630,3630,3630,3630,0
20241120,131200,43245790,3630,3630,3630,3630,0
20241120,131100,43245790,3630,3630,3630,3630,0
20241120,131000,43245790,3630,3630,3630,3630,1
20241120,130900,43242160,3620,3620,3620,3620,0
20241120,130800,43242160,3620,3620,3620,3620,0
20241120,130700,43242160,3620,3620,3620,3620,0
20241120,130600,43242160,3620,3620,3620,3620,0
20241120,130500,43242160,3620,3620,3620,3620,0
20241120,130400,43242160,3620,3620,3620,3620,0
20241120,130300,43242160,3620,3620,3620,3620,0
20241120,130200,43242160,3620,3620,3620,3620,0
20241120,130100,43242160,3620,3620,3620,3620,0
20241120,130000,43242160,3620,3620,3620,3620,0
20241120,125900,43242160,3620,3620,3620,3620,0
20241120,125800,43242160,3620,3620,3620,3620,0
20241120,125700,43242160,3620,3620,3620,3620,0
20241120,125600,43242160,3620,3620,3620,3620,0
20241120,125500,43242160,3620,3620,3620,3620,0
20241120,125400,43242160,3620,3620,3620,3620,0
20241120,125300,43242160,3620,3620,3620,3620,0
20241120,125200,43242160,3620,3620,3620,3620,0
20241120,125100,43242160,3620,3620,3620,3620,2
20241120,125000,43234920,3620,3620,3620,3620,0
20241120,124900,43234920,3620,3620,3620,3620,7
20241120,124800,43209580,3640,3640,3640,3640,0
20241120,124700,43209580,3640,3640,3640,3640,1
20241120,124600,43205940,3620,3630,3630,3620,1000
20241120,124500,39585175,3640,3640,3640,3640,0
20241120,124400,39585175,3640,3640,3640,3640,0
20241120,124300,39585175,3640,3640,3640,3640,1
20241120,124200,39581535,3630,3640,3640,3630,175
20241120,124100,38944925,3645,3645,3645,3645,0
20241120,124000,38944925,3645,3645,3645,3645,0
20241120,123900,38944925,3645,3645,3645,3645,0
20241120,123800,38944925,3645,3645,3645,3645,0
20241120,123700,38944925,3645,3645,3645,3645,0
20241120,123600,38944925,3645,3645,3645,3645,0
20241120,123500,38944925,3645,3645,3645,3645,0
20241120,123400,38944925,3645,3645,3645,3645,0
20241120,123300,38944925,3645,3645,3645,3645,0
20241120,123200,38944925,3645,3645,3645,3645,0
20241120,123100,38944925,3645,3645,3645,3645,0
20241120,123000,38944925,3645,3645,3645,3645,0
20241120,122900,38944925,3645,3645,3645,3645,0
20241120,122800,38944925,3645,3645,3645,3645,0
20241120,122700,38944925,3645,3645,3645,3645,0
20241120,122600,38944925,3645,3645,3645,3645,0
20241120,122500,38944925,3645,3645,3645,3645,1
20241120,122400,38941280,3650,3650,3650,3650,0
20241120,122300,38941280,3650,3650,3650,3650,0
20241120,122200,38941280,3650,3650,3650,3650,0
20241120,122100,38941280,3650,3650,3650,3650,0
20241120,122000,38941280,3650,3650,3650,3650,0
20241120,121900,38941280,3650,3650,3650,3650,0
20241120,121800,38941280,3650,3645,3650,3645,2
20241120,121700,38933985,3650,3640,3650,3640,450
20241120,121600,37293000,3640,3640,3640,3640,0
20241120,121500,37293000,3640,3625,3640,3625,815
20241120,121400,34327695,3625,3625,3625,3625,27
20241120,121300,34229820,3625,3625,3625,3625,0
20241120,121200,34229820,3625,3625,3625,3625,0
20241120,121100,34229820,3625,3625,3625,3625,0
20241120,121000,34229820,3625,3625,3625,3625,5
20241120,120900,34211695,3625,3625,3625,3625,0
20241120,120800,34211695,3625,3625,3625,3625,0
20241120,120700,34211695,3625,3625,3625,3625,0
20241120,120600,34211695,3625,3625,3625,3625,49
20241120,120500,34034070,3610,3610,3610,3610,0
20241120,120400,34034070,3610,3610,3610,3610,0
20241120,120300,34034070,3610,3610,3610,3610,0
20241120,120200,34034070,3610,3610,3610,3610,0
20241120,120100,34034070,3610,3610,3610,3610,0
20241120,120000,34034070,3610,3610,3610,3610,0
20241120,115900,34034070,3610,3610,3610,3610,0
20241120,115800,34034070,3610,3610,3610,3610,0
20241120,115700,34034070,3610,3610,3610,3610,0
20241120,115600,34034070,3610,3610,3610,3610,54
20241120,115500,33839130,3625,3625,3625,3625,0
20241120,115400,33839130,3625,3625,3625,3625,0
20241120,115300,33839130,3625,3625,3625,3625,0
20241120,115200,33839130,3625,3625,3625,3625,0
20241120,115100,33839130,3625,3625,3625,3625,0
20241120,115000,33839130,3625,3625,3625,3625,0
20241120,114900,33839130,3625,3625,3625,3625,0
20241120,114800,33839130,3625,3625,3625,3625,0
20241120,114700,33839130,3625,3625,3625,3625,0
20241120,114600,33839130,3625,3625,3625,3625,0
20241120,114500,33839130,3625,3625,3625,3625,0
20241120,114400,33839130,3625,3625,3625,3625,0
20241120,114300,33839130,3625,3625,3625,3625,0
20241120,114200,33839130,3625,3625,3625,3625,0
20241120,114100,33839130,3625,3625,3625,3625,0
20241120,114000,33839130,3625,3625,3625,3625,0
20241120,113900,33839130,3625,3625,3625,3625,0
20241120,113800,33839130,3625,3625,3625,3625,0
20241120,113700,33839130,3625,3625,3625,3625,0
20241120,113600,33839130,3625,3625,3625,3625,0
20241120,113500,33839130,3625,3625,3625,3625,0
20241120,113400,33839130,3625,3625,3625,3625,0
20241120,113300,33839130,3625,3625,3625,3625,3
20241120,113200,33828255,3625,3625,3625,3625,0
20241120,113100,33828255,3625,3625,3625,3625,1
20241120,113000,33824630,3620,3620,3620,3620,5
20241120,112900,33806530,3620,3620,3620,3620,0
20241120,112800,33806530,3620,3620,3620,3620,0
20241120,112700,33806530,3620,3625,3625,3620,202
20241120,112600,33075280,3625,3625,3625,3625,90
20241120,112500,32749030,3630,3630,3630,3630,0
20241120,112400,32749030,3630,3630,3630,3630,0
20241120,112300,32749030,3630,3630,3630,3630,0
20241120,112200,32749030,3630,3630,3630,3630,0
20241120,112100,32749030,3630,3630,3630,3630,0
20241120,112000,32749030,3630,3630,3630,3630,0
20241120,111900,32749030,3630,3630,3630,3630,0
20241120,111800,32749030,3630,3630,3630,3630,0
20241120,111700,32749030,3630,3630,3630,3630,200
20241120,111600,32023030,3625,3625,3625,3625,0
20241120,111500,32023030,3625,3625,3625,3625,0
20241120,111400,32023030,3625,3625,3625,3625,0
20241120,111300,32023030,3625,3625,3625,3625,0
20241120,111200,32023030,3625,3625,3625,3625,0
20241120,111100,32023030,3625,3625,3625,3625,0
20241120,111000,32023030,3625,3640,3640,3625,1537
20241120,110900,26436295,3640,3640,3640,3640,0
20241120,110800,26436295,3640,3640,3640,3640,0
20241120,110700,26436295,3640,3640,3640,3640,0
20241120,110600,26436295,3640,3640,3640,3640,1
20241120,110500,26432655,3640,3640,3640,3640,0
20241120,110400,26432655,3640,3640,3640,3640,0
20241120,110300,26432655,3640,3640,3640,3640,0
20241120,110200,26432655,3640,3640,3640,3640,0
20241120,110100,26432655,3640,3640,3640,3640,0
20241120,110000,26432655,3640,3640,3640,3640,0
20241120,105900,26432655,3640,3640,3640,3640,0
20241120,105800,26432655,3640,3640,3640,3640,0
20241120,105700,26432655,3640,3640,3640,3640,0
20241120,105600,26432655,3640,3640,3640,3640,12
20241120,105500,26388975,3640,3640,3640,3640,0
20241120,105400,26388975,3640,3640,3640,3640,0
20241120,105300,26388975,3640,3640,3640,3640,0
20241120,105200,26388975,3640,3640,3640,3640,0
20241120,105100,26388975,3640,3640,3640,3640,0
20241120,105000,26388975,3640,3640,3640,3640,0
20241120,104900,26388975,3640,3640,3640,3640,0
20241120,104800,26388975,3640,3640,3640,3640,0
20241120,104700,26388975,3640,3640,3640,3640,0
20241120,104600,26388975,3640,3640,3640,3640,0
20241120,104500,26388975,3640,3640,3640,3640,1
20241120,104400,26385335,3635,3635,3635,3635,0
20241120,104300,26385335,3635,3635,3635,3635,0
20241120,104200,26385335,3635,3635,3635,3635,0
20241120,104100,26385335,3635,3635,3635,3635,96
20241120,104000,26036375,3635,3635,3635,3635,0
20241120,103900,26036375,3635,3635,3635,3635,0
20241120,103800,26036375,3635,3635,3635,3635,0
20241120,103700,26036375,3635,3635,3635,3635,0
20241120,103600,26036375,3635,3635,3635,3635,0
20241120,103500,26036375,3635,3635,3635,3635,2413
20241120,103400,17265120,3635,3635,3635,3635,0
20241120,103300,17265120,3635,3635,3635,3635,10
20241120,103200,17228770,3635,3635,3635,3635,0
20241120,103100,17228770,3635,3635,3635,3635,1
20241120,103000,17225135,3630,3630,3630,3630,1
20241120,102900,17221505,3635,3635,3635,3635,0
20241120,102800,17221505,3635,3635,3635,3635,1
20241120,102700,17217870,3635,3635,3635,3635,0
20241120,102600,17217870,3635,3635,3635,3635,0
20241120,102500,17217870,3635,3635,3635,3635,0
20241120,102400,17217870,3635,3635,3635,3635,0
20241120,102300,17217870,3635,3635,3635,3635,0
20241120,102200,17217870,3635,3635,3635,3635,0
20241120,102100,17217870,3635,3635,3635,3635,0
20241120,102000,17217870,3635,3635,3635,3635,4
20241120,101900,17203330,3635,3635,3635,3635,0
20241120,101800,17203330,3635,3635,3635,3635,0
20241120,101700,17203330,3635,3635,3635,3635,0
20241120,101600,17203330,3635,3635,3635,3635,0
20241120,101500,17203330,3635,3635,3635,3635,0
20241120,101400,17203330,3635,3635,3635,3635,0
20241120,101300,17203330,3635,3635,3635,3635,0
20241120,101200,17203330,3635,3635,3635,3635,0
20241120,101100,17203330,3635,3635,3635,3635,0
20241120,101000,17203330,3635,3625,3635,3625,342
20241120,100900,15963055,3625,3625,3625,3625,500
20241120,100800,14150555,3620,3620,3620,3620,0
20241120,100700,14150555,3620,3625,3625,3620,1144
20241120,100600,10004310,3645,3645,3645,3645,0
20241120,100500,10004310,3645,3645,3645,3645,0
20241120,100400,10004310,3645,3645,3645,3645,0
20241120,100300,10004310,3645,3645,3645,3645,1
20241120,100200,10000665,3645,3645,3645,3645,0
20241120,100100,10000665,3645,3645,3645,3645,300
20241120,100000,8907165,3645,3645,3645,3645,0
20241120,095900,8907165,3645,3640,3645,3640,2
20241120,095800,8899880,3625,3625,3625,3625,0
20241120,095700,8899880,3625,3625,3625,3625,0
20241120,095600,8899880,3625,3625,3625,3625,0
20241120,095500,8899880,3625,3625,3625,3625,0
20241120,095400,8899880,3625,3625,3625,3625,56
20241120,095300,8696880,3625,3625,3625,3625,0
20241120,095200,8696880,3625,3625,3625,3625,0
20241120,095100,8696880,3625,3625,3625,3625,0
20241120,095000,8696880,3625,3630,3630,3625,449
20241120,094900,7067185,3645,3645,3645,3645,0
20241120,094800,7067185,3645,3645,3645,3645,250
20241120,094700,6155935,3640,3640,3640,3640,0
20241120,094600,6155935,3640,3640,3640,3640,0
20241120,094500,6155935,3640,3640,3640,3640,0
20241120,094400,6155935,3640,3640,3640,3640,0
20241120,094300,6155935,3640,3645,3645,3630,10
20241120,094200,6119610,3635,3635,3635,3635,0
20241120,094100,6119610,3635,3635,3635,3635,0
20241120,094000,6119610,3635,3635,3635,3635,0
20241120,093900,6119610,3635,3635,3635,3635,28
20241120,093800,6017830,3635,3635,3635,3635,100
20241120,093700,5654330,3635,3635,3635,3635,0
20241120,093600,5654330,3635,3635,3635,3635,1
20241120,093500,5650695,3635,3635,3635,3635,1
20241120,093400,5647060,3635,3635,3635,3635,0
20241120,093300,5647060,3635,3635,3635,3635,6
20241120,093200,5625250,3635,3645,3645,3625,475
20241120,093100,3902290,3645,3640,3645,3640,400
20241120,093000,2444845,3635,3635,3635,3635,0
20241120,092900,2444845,3635,3635,3635,3635,0
20241120,092800,2444845,3635,3635,3635,3635,0
20241120,092700,2444845,3635,3635,3635,3635,0
20241120,092600,2444845,3635,3635,3635,3635,0
20241120,092500,2444845,3635,3635,3635,3635,0
20241120,092400,2444845,3635,3635,3635,3635,0
20241120,092300,2444845,3635,3635,3635,3635,0
20241120,092200,2444845,3635,3640,3640,3635,2
20241120,092100,2437570,3635,3635,3635,3635,3
20241120,092000,2426665,3650,3650,3650,3650,0
20241120,091900,2426665,3650,3650,3650,3650,1
20241120,091800,2423015,3650,3650,3650,3650,0
20241120,091700,2423015,3650,3650,3650,3650,0
20241120,091600,2423015,3650,3650,3650,3650,1
20241120,091500,2419365,3625,3625,3625,3625,0
20241120,091400,2419365,3625,3625,3625,3625,0
20241120,091300,2419365,3625,3625,3625,3625,0
20241120,091200,2419365,3625,3625,3625,3625,0
20241120,091100,2419365,3625,3625,3625,3625,0
20241120,091000,2419365,3625,3620,3630,3620,24
20241120,090900,2332330,3650,3650,3650,3650,260
20241120,090800,1383330,3655,3655,3655,3655,0
20241120,090700,1383330,3655,3655,3655,3655,0
20241120,090600,1383330,3655,3655,3655,3655,1
20241120,090500,1379675,3650,3645,3650,3645,300
20241120,090400,284700,3650,3650,3650,3650,0
20241120,090300,284700,3650,3650,3650,3650,0
20241120,090200,284700,3650,3650,3650,3650,0
20241120,090100,284700,3650,3650,3650,3650,0
20241120,090000,284700,3650,3650,3650,3650,78