KissMeData/041460/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,192300,102349320,3115,3115,3115,3115,447
20241119,192200,102349320,3115,3115,3115,3115,0
20241119,192100,102349320,3115,3115,3115,3115,0
20241119,192000,102349320,3115,3115,3115,3115,0
20241119,191900,102349320,3115,3115,3115,3115,0
20241119,191800,102349320,3115,3115,3115,3115,0
20241119,191700,102349320,3115,3115,3115,3115,0
20241119,191600,102349320,3115,3115,3115,3115,0
20241119,191500,102349320,3115,3115,3115,3115,0
20241119,191400,102349320,3115,3115,3115,3115,0
20241119,191300,102349320,3115,3115,3115,3115,0
20241119,191200,102349320,3115,3115,3115,3115,0
20241119,191100,102349320,3115,3115,3115,3115,0
20241119,191000,102349320,3115,3115,3115,3115,0
20241119,190900,102349320,3115,3115,3115,3115,0
20241119,190800,102349320,3115,3115,3115,3115,0
20241119,190700,102349320,3115,3115,3115,3115,0
20241119,190600,102349320,3115,3115,3115,3115,0
20241119,190500,102349320,3115,3115,3115,3115,0
20241119,190400,102349320,3115,3115,3115,3115,0
20241119,190300,102349320,3115,3115,3115,3115,0
20241119,190200,102349320,3115,3115,3115,3115,0
20241119,190100,102349320,3115,3115,3115,3115,0
20241119,190000,102349320,3115,3115,3115,3115,0
20241119,185900,102349320,3115,3115,3115,3115,0
20241119,185800,102349320,3115,3115,3115,3115,0
20241119,185700,102349320,3115,3115,3115,3115,0
20241119,185600,102349320,3115,3115,3115,3115,0
20241119,185500,102349320,3115,3115,3115,3115,0
20241119,185400,102349320,3115,3115,3115,3115,0
20241119,185300,102349320,3115,3115,3115,3115,447
20241119,185200,102349320,3115,3115,3115,3115,0
20241119,185100,102349320,3115,3115,3115,3115,0
20241119,185000,102349320,3115,3115,3115,3115,0
20241119,184900,102349320,3115,3115,3115,3115,0
20241119,184800,102349320,3115,3115,3115,3115,0
20241119,184700,102349320,3115,3115,3115,3115,0
20241119,184600,102349320,3115,3115,3115,3115,0
20241119,184500,102349320,3115,3115,3115,3115,0
20241119,184400,102349320,3115,3115,3115,3115,0
20241119,184300,102349320,3115,3115,3115,3115,0
20241119,184200,102349320,3115,3115,3115,3115,0
20241119,184100,102349320,3115,3115,3115,3115,0
20241119,184000,102349320,3115,3115,3115,3115,0
20241119,183900,102349320,3115,3115,3115,3115,0
20241119,183800,102349320,3115,3115,3115,3115,0
20241119,183700,102349320,3115,3115,3115,3115,0
20241119,183600,102349320,3115,3115,3115,3115,0
20241119,183500,102349320,3115,3115,3115,3115,0
20241119,183400,102349320,3115,3115,3115,3115,0
20241119,183300,102349320,3115,3115,3115,3115,0
20241119,183200,102349320,3115,3115,3115,3115,0
20241119,183100,102349320,3115,3115,3115,3115,0
20241119,183000,102349320,3115,3115,3115,3115,0
20241119,182900,102349320,3115,3115,3115,3115,0
20241119,182800,102349320,3115,3115,3115,3115,0
20241119,182700,102349320,3115,3115,3115,3115,0
20241119,182600,102349320,3115,3115,3115,3115,0
20241119,182500,102349320,3115,3115,3115,3115,0
20241119,182400,102349320,3115,3115,3115,3115,0
20241119,182300,102349320,3115,3115,3115,3115,447
20241119,182200,102349320,3115,3115,3115,3115,0
20241119,182100,102349320,3115,3115,3115,3115,0
20241119,182000,102349320,3115,3115,3115,3115,0
20241119,181900,102349320,3115,3115,3115,3115,0
20241119,181800,102349320,3115,3115,3115,3115,0
20241119,181700,102349320,3115,3115,3115,3115,0
20241119,181600,102349320,3115,3115,3115,3115,0
20241119,181500,102349320,3115,3115,3115,3115,0
20241119,181400,102349320,3115,3115,3115,3115,0
20241119,181300,102349320,3115,3115,3115,3115,0
20241119,181200,102349320,3115,3115,3115,3115,0
20241119,181100,102349320,3115,3115,3115,3115,0
20241119,181000,102349320,3115,3115,3115,3115,0
20241119,180900,102349320,3115,3115,3115,3115,0
20241119,180800,102349320,3115,3115,3115,3115,0
20241119,180700,102349320,3115,3115,3115,3115,0
20241119,180600,102349320,3115,3115,3115,3115,0
20241119,180500,102349320,3115,3115,3115,3115,0
20241119,180400,102349320,3115,3115,3115,3115,0
20241119,180300,102349320,3115,3115,3115,3115,0
20241119,180200,102349320,3115,3115,3115,3115,0
20241119,180100,102349320,3115,3115,3115,3115,0
20241119,180000,102349320,3115,3115,3115,3115,0
20241119,175900,102349320,3115,3115,3115,3115,0
20241119,175800,102349320,3115,3115,3115,3115,0
20241119,175700,102349320,3115,3115,3115,3115,0
20241119,175600,102349320,3115,3115,3115,3115,0
20241119,175500,102349320,3115,3115,3115,3115,0
20241119,175400,102349320,3115,3115,3115,3115,0
20241119,175300,102349320,3115,3115,3115,3115,447
20241119,175200,102349320,3115,3115,3115,3115,0
20241119,175100,102349320,3115,3115,3115,3115,0
20241119,175000,102349320,3115,3115,3115,3115,0
20241119,174900,102349320,3115,3115,3115,3115,0
20241119,174800,102349320,3115,3115,3115,3115,0
20241119,174700,102349320,3115,3115,3115,3115,0
20241119,174600,102349320,3115,3115,3115,3115,0
20241119,174500,102349320,3115,3115,3115,3115,0
20241119,174400,102349320,3115,3115,3115,3115,0
20241119,174300,102349320,3115,3115,3115,3115,0
20241119,174200,102349320,3115,3115,3115,3115,0
20241119,174100,102349320,3115,3115,3115,3115,0
20241119,174000,102349320,3115,3115,3115,3115,0
20241119,173900,102349320,3115,3115,3115,3115,0
20241119,173800,102349320,3115,3115,3115,3115,0
20241119,173700,102349320,3115,3115,3115,3115,0
20241119,173600,102349320,3115,3115,3115,3115,0
20241119,173500,102349320,3115,3115,3115,3115,0
20241119,173400,102349320,3115,3115,3115,3115,0
20241119,173300,102349320,3115,3115,3115,3115,0
20241119,173200,102349320,3115,3115,3115,3115,0
20241119,173100,102349320,3115,3115,3115,3115,0
20241119,173000,102349320,3115,3115,3115,3115,0
20241119,172900,102349320,3115,3115,3115,3115,0
20241119,172800,102349320,3115,3115,3115,3115,0
20241119,172700,102349320,3115,3115,3115,3115,0
20241119,172600,102349320,3115,3115,3115,3115,0
20241119,172500,102349320,3115,3115,3115,3115,0
20241119,172400,102349320,3115,3115,3115,3115,0
20241119,172300,102349320,3115,3115,3115,3115,447
20241119,172200,102349320,3115,3115,3115,3115,0
20241119,172100,102349320,3115,3115,3115,3115,0
20241119,172000,102349320,3115,3115,3115,3115,0
20241119,171900,102349320,3115,3115,3115,3115,0
20241119,171800,102349320,3115,3115,3115,3115,0
20241119,171700,102349320,3115,3115,3115,3115,0
20241119,171600,102349320,3115,3115,3115,3115,0
20241119,171500,102349320,3115,3115,3115,3115,0
20241119,171400,102349320,3115,3115,3115,3115,0
20241119,171300,102349320,3115,3115,3115,3115,0
20241119,171200,102349320,3115,3115,3115,3115,0
20241119,171100,102349320,3115,3115,3115,3115,0
20241119,171000,102349320,3115,3115,3115,3115,0
20241119,170900,102349320,3115,3115,3115,3115,0
20241119,170800,102349320,3115,3115,3115,3115,0
20241119,170700,102349320,3115,3115,3115,3115,0
20241119,170600,102349320,3115,3115,3115,3115,0
20241119,170500,102349320,3115,3115,3115,3115,0
20241119,170400,102349320,3115,3115,3115,3115,0
20241119,170300,102349320,3115,3115,3115,3115,0
20241119,170200,102349320,3115,3115,3115,3115,0
20241119,170100,102349320,3115,3115,3115,3115,0
20241119,170000,102349320,3115,3115,3115,3115,0
20241119,165900,102349320,3115,3115,3115,3115,0
20241119,165800,102349320,3115,3115,3115,3115,0
20241119,165700,102349320,3115,3115,3115,3115,0
20241119,165600,102349320,3115,3115,3115,3115,0
20241119,165500,102349320,3115,3115,3115,3115,0
20241119,165400,102349320,3115,3115,3115,3115,0
20241119,165300,102349320,3115,3115,3115,3115,447
20241119,165200,102349320,3115,3115,3115,3115,0
20241119,165100,102349320,3115,3115,3115,3115,0
20241119,165000,102349320,3115,3115,3115,3115,0
20241119,164900,102349320,3115,3115,3115,3115,0
20241119,164800,102349320,3115,3115,3115,3115,0
20241119,164700,102349320,3115,3115,3115,3115,0
20241119,164600,102349320,3115,3115,3115,3115,0
20241119,164500,102349320,3115,3115,3115,3115,0
20241119,164400,102349320,3115,3115,3115,3115,0
20241119,164300,102349320,3115,3115,3115,3115,0
20241119,164200,102349320,3115,3115,3115,3115,0
20241119,164100,102349320,3115,3115,3115,3115,0
20241119,164000,102349320,3115,3115,3115,3115,0
20241119,163900,102349320,3115,3115,3115,3115,0
20241119,163800,102349320,3115,3115,3115,3115,0
20241119,163700,102349320,3115,3115,3115,3115,0
20241119,163600,102349320,3115,3115,3115,3115,0
20241119,163500,102349320,3115,3115,3115,3115,0
20241119,163400,102349320,3115,3115,3115,3115,0
20241119,163300,102349320,3115,3115,3115,3115,0
20241119,163200,102349320,3115,3115,3115,3115,0
20241119,163100,102349320,3115,3115,3115,3115,0
20241119,163000,102349320,3115,3115,3115,3115,0
20241119,162900,102349320,3115,3115,3115,3115,0
20241119,162800,102349320,3115,3115,3115,3115,0
20241119,162700,102349320,3115,3115,3115,3115,0
20241119,162600,102349320,3115,3115,3115,3115,0
20241119,162500,102349320,3115,3115,3115,3115,0
20241119,162400,102349320,3115,3115,3115,3115,0
20241119,162300,102349320,3115,3115,3115,3115,447
20241119,162200,102349320,3115,3115,3115,3115,0
20241119,162100,102349320,3115,3115,3115,3115,0
20241119,162000,102349320,3115,3115,3115,3115,0
20241119,161900,102349320,3115,3115,3115,3115,0
20241119,161800,102349320,3115,3115,3115,3115,0
20241119,161700,102349320,3115,3115,3115,3115,0
20241119,161600,102349320,3115,3115,3115,3115,0
20241119,161500,102349320,3115,3115,3115,3115,0
20241119,161400,102349320,3115,3115,3115,3115,0
20241119,161300,102349320,3115,3115,3115,3115,0
20241119,161200,102349320,3115,3115,3115,3115,0
20241119,161100,102349320,3115,3115,3115,3115,0
20241119,161000,102349320,3115,3115,3115,3115,0
20241119,160900,102349320,3115,3115,3115,3115,0
20241119,160800,102349320,3115,3115,3115,3115,0
20241119,160700,102349320,3115,3115,3115,3115,0
20241119,160600,102349320,3115,3115,3115,3115,0
20241119,160500,102349320,3115,3115,3115,3115,0
20241119,160400,102349320,3115,3115,3115,3115,0
20241119,160300,102349320,3115,3115,3115,3115,0
20241119,160200,102349320,3115,3115,3115,3115,0
20241119,160100,102349320,3115,3115,3115,3115,0
20241119,160000,102349320,3115,3115,3115,3115,0
20241119,155900,102349320,3115,3115,3115,3115,0
20241119,155800,102349320,3115,3115,3115,3115,0
20241119,155700,102349320,3115,3115,3115,3115,0
20241119,155600,102349320,3115,3115,3115,3115,0
20241119,155500,102349320,3115,3115,3115,3115,0
20241119,155400,102349320,3115,3115,3115,3115,0
20241119,155300,102349320,3115,3115,3115,3115,447
20241119,155200,102349320,3115,3115,3115,3115,0
20241119,155100,102349320,3115,3115,3115,3115,0
20241119,155000,102349320,3115,3115,3115,3115,0
20241119,154900,102349320,3115,3115,3115,3115,0
20241119,154800,102349320,3115,3115,3115,3115,0
20241119,154700,102349320,3115,3115,3115,3115,0
20241119,154600,102349320,3115,3115,3115,3115,0
20241119,154500,102349320,3115,3115,3115,3115,0
20241119,154400,102349320,3115,3115,3115,3115,0
20241119,154300,102349320,3115,3115,3115,3115,0
20241119,154200,102349320,3115,3115,3115,3115,0
20241119,154100,102349320,3115,3115,3115,3115,0
20241119,154000,102349320,3115,3115,3115,3115,0
20241119,153900,102349320,3115,3115,3115,3115,0
20241119,153800,102349320,3115,3115,3115,3115,0
20241119,153700,102349320,3115,3115,3115,3115,0
20241119,153600,102349320,3115,3115,3115,3115,0
20241119,153500,102349320,3115,3115,3115,3115,0
20241119,153400,102349320,3115,3115,3115,3115,0
20241119,153300,102349320,3115,3115,3115,3115,0
20241119,153200,102349320,3115,3115,3115,3115,0
20241119,153100,102349320,3115,3115,3115,3115,0
20241119,153000,102349320,3115,3115,3115,3115,447
20241119,152900,100956915,3125,3125,3125,3125,0
20241119,152800,100956915,3125,3125,3125,3125,0
20241119,152700,100956915,3125,3125,3125,3125,0
20241119,152600,100956915,3125,3125,3125,3125,0
20241119,152500,100956915,3125,3125,3125,3125,0
20241119,152400,100956915,3125,3125,3125,3125,0
20241119,152300,100956915,3125,3125,3125,3125,0
20241119,152200,100956915,3125,3125,3125,3125,0
20241119,152100,100956915,3125,3125,3125,3125,0
20241119,152000,100956915,3125,3125,3125,3125,0
20241119,151900,100956915,3125,3110,3125,3110,234
20241119,151800,100225935,3125,3125,3125,3125,1
20241119,151700,100222810,3125,3125,3125,3125,0
20241119,151600,100222810,3125,3125,3125,3125,50
20241119,151500,100066560,3125,3125,3125,3125,68
20241119,151400,99854060,3120,3125,3125,3120,9
20241119,151300,99825975,3110,3110,3110,3110,0
20241119,151200,99825975,3110,3100,3120,3100,8635
20241119,151100,72967535,3100,3100,3100,3100,85
20241119,151000,72704035,3095,3095,3095,3095,0
20241119,150900,72704035,3095,3095,3095,3095,0
20241119,150800,72704035,3095,3095,3095,3095,0
20241119,150700,72704035,3095,3095,3095,3095,0
20241119,150600,72704035,3095,3095,3095,3095,0
20241119,150500,72704035,3095,3095,3095,3095,0
20241119,150400,72704035,3095,3095,3095,3095,0
20241119,150300,72704035,3095,3095,3095,3095,35
20241119,150200,72595710,3095,3095,3095,3095,468
20241119,150100,71147250,3090,3090,3090,3090,0
20241119,150000,71147250,3090,3095,3095,3090,3
20241119,145900,71137970,3090,3090,3090,3090,0
20241119,145800,71137970,3090,3090,3090,3090,0
20241119,145700,71137970,3090,3090,3090,3090,0
20241119,145600,71137970,3090,3095,3095,3090,400
20241119,145500,69901670,3095,3095,3095,3095,0
20241119,145400,69901670,3095,3095,3095,3095,0
20241119,145300,69901670,3095,3095,3095,3095,0
20241119,145200,69901670,3095,3095,3095,3095,0
20241119,145100,69901670,3095,3095,3095,3095,9
20241119,145000,69873815,3095,3095,3095,3095,31
20241119,144900,69777870,3095,3095,3095,3095,0
20241119,144800,69777870,3095,3095,3095,3095,0
20241119,144700,69777870,3095,3095,3095,3095,0
20241119,144600,69777870,3095,3095,3095,3095,0
20241119,144500,69777870,3095,3095,3095,3095,0
20241119,144400,69777870,3095,3095,3095,3095,0
20241119,144300,69777870,3095,3095,3095,3095,0
20241119,144200,69777870,3095,3095,3095,3095,0
20241119,144100,69777870,3095,3095,3095,3090,132
20241119,144000,69369660,3095,3095,3095,3095,5
20241119,143900,69354185,3085,3085,3085,3085,0
20241119,143800,69354185,3085,3085,3085,3085,0
20241119,143700,69354185,3085,3085,3085,3085,0
20241119,143600,69354185,3085,3085,3085,3085,0
20241119,143500,69354185,3085,3085,3085,3085,0
20241119,143400,69354185,3085,3085,3085,3085,0
20241119,143300,69354185,3085,3085,3085,3085,0
20241119,143200,69354185,3085,3085,3085,3085,0
20241119,143100,69354185,3085,3085,3085,3085,0
20241119,143000,69354185,3085,3085,3085,3085,0
20241119,142900,69354185,3085,3085,3085,3085,0
20241119,142800,69354185,3085,3085,3085,3085,0
20241119,142700,69354185,3085,3085,3085,3085,0
20241119,142600,69354185,3085,3085,3085,3085,0
20241119,142500,69354185,3085,3085,3085,3085,0
20241119,142400,69354185,3085,3085,3085,3085,0
20241119,142300,69354185,3085,3085,3085,3085,0
20241119,142200,69354185,3085,3085,3085,3085,0
20241119,142100,69354185,3085,3085,3085,3085,0
20241119,142000,69354185,3085,3090,3090,3085,565
20241119,141900,67609645,3095,3095,3095,3095,0
20241119,141800,67609645,3095,3095,3095,3095,0
20241119,141700,67609645,3095,3095,3095,3095,13
20241119,141600,67569410,3095,3095,3095,3095,0
20241119,141500,67569410,3095,3095,3095,3095,0
20241119,141400,67569410,3095,3095,3095,3095,0
20241119,141300,67569410,3095,3095,3095,3095,151
20241119,141200,67102065,3105,3105,3105,3105,0
20241119,141100,67102065,3105,3105,3105,3105,0
20241119,141000,67102065,3105,3105,3105,3105,0
20241119,140900,67102065,3105,3105,3105,3105,0
20241119,140800,67102065,3105,3105,3105,3105,0
20241119,140700,67102065,3105,3105,3105,3105,0
20241119,140600,67102065,3105,3105,3105,3105,0
20241119,140500,67102065,3105,3100,3105,3100,101
20241119,140400,66788675,3105,3105,3105,3105,0
20241119,140300,66788675,3105,3105,3105,3105,0
20241119,140200,66788675,3105,3105,3105,3105,0
20241119,140100,66788675,3105,3105,3105,3105,0
20241119,140000,66788675,3105,3105,3105,3105,0
20241119,135900,66788675,3105,3105,3105,3105,0
20241119,135800,66788675,3105,3105,3105,3105,0
20241119,135700,66788675,3105,3100,3105,3100,38
20241119,135600,66670835,3095,3095,3095,3095,1
20241119,135500,66667740,3090,3090,3090,3090,0
20241119,135400,66667740,3090,3090,3090,3090,0
20241119,135300,66667740,3090,3090,3090,3090,20
20241119,135200,66605940,3090,3090,3090,3090,0
20241119,135100,66605940,3090,3090,3090,3090,0
20241119,135000,66605940,3090,3090,3090,3090,0
20241119,134900,66605940,3090,3090,3090,3090,0
20241119,134800,66605940,3090,3090,3090,3090,0
20241119,134700,66605940,3090,3090,3090,3090,0
20241119,134600,66605940,3090,3090,3090,3090,0
20241119,134500,66605940,3090,3090,3090,3090,0
20241119,134400,66605940,3090,3090,3090,3090,0
20241119,134300,66605940,3090,3090,3090,3090,0
20241119,134200,66605940,3090,3090,3090,3090,0
20241119,134100,66605940,3090,3090,3090,3090,0
20241119,134000,66605940,3090,3090,3090,3090,0
20241119,133900,66605940,3090,3090,3090,3090,0
20241119,133800,66605940,3090,3090,3090,3090,0
20241119,133700,66605940,3090,3090,3090,3090,0
20241119,133600,66605940,3090,3090,3090,3090,0
20241119,133500,66605940,3090,3090,3090,3090,0
20241119,133400,66605940,3090,3090,3090,3090,0
20241119,133300,66605940,3090,3090,3090,3090,0
20241119,133200,66605940,3090,3090,3090,3090,0
20241119,133100,66605940,3090,3090,3090,3090,0
20241119,133000,66605940,3090,3090,3090,3090,0
20241119,132900,66605940,3090,3090,3090,3090,0
20241119,132800,66605940,3090,3090,3090,3090,0
20241119,132700,66605940,3090,3090,3090,3090,0
20241119,132600,66605940,3090,3090,3090,3090,0
20241119,132500,66605940,3090,3090,3090,3090,0
20241119,132400,66605940,3090,3090,3090,3090,0
20241119,132300,66605940,3090,3090,3090,3090,0
20241119,132200,66605940,3090,3090,3090,3090,42
20241119,132100,66476160,3090,3090,3090,3090,0
20241119,132000,66476160,3090,3100,3100,3090,45
20241119,131900,66336820,3100,3100,3100,3100,0
20241119,131800,66336820,3100,3100,3100,3100,0
20241119,131700,66336820,3100,3100,3100,3100,0
20241119,131600,66336820,3100,3100,3100,3100,0
20241119,131500,66336820,3100,3105,3105,3100,5
20241119,131400,66321315,3105,3105,3105,3105,42
20241119,131300,66190905,3100,3100,3100,3100,0
20241119,131200,66190905,3100,3100,3100,3100,0
20241119,131100,66190905,3100,3100,3100,3100,0
20241119,131000,66190905,3100,3100,3100,3100,0
20241119,130900,66190905,3100,3100,3105,3100,246
20241119,130800,65427805,3100,3100,3100,3100,0
20241119,130700,65427805,3100,3100,3100,3100,0
20241119,130600,65427805,3100,3100,3100,3100,0
20241119,130500,65427805,3100,3100,3100,3100,124
20241119,130400,65043405,3100,3095,3100,3095,260
20241119,130300,64237715,3090,3090,3090,3090,38
20241119,130200,64120295,3095,3095,3095,3095,0
20241119,130100,64120295,3095,3095,3095,3095,10
20241119,130000,64089345,3085,3085,3085,3085,0
20241119,125900,64089345,3085,3085,3085,3085,38
20241119,125800,63972115,3090,3090,3090,3090,0
20241119,125700,63972115,3090,3090,3090,3090,0
20241119,125600,63972115,3090,3090,3090,3090,0
20241119,125500,63972115,3090,3090,3090,3090,0
20241119,125400,63972115,3090,3090,3090,3090,0
20241119,125300,63972115,3090,3090,3090,3090,0
20241119,125200,63972115,3090,3090,3090,3090,0
20241119,125100,63972115,3090,3090,3090,3090,0
20241119,125000,63972115,3090,3090,3090,3090,0
20241119,124900,63972115,3090,3090,3090,3090,0
20241119,124800,63972115,3090,3090,3090,3090,0
20241119,124700,63972115,3090,3090,3090,3090,0
20241119,124600,63972115,3090,3090,3090,3090,0
20241119,124500,63972115,3090,3090,3090,3090,0
20241119,124400,63972115,3090,3090,3090,3090,0
20241119,124300,63972115,3090,3090,3090,3090,0
20241119,124200,63972115,3090,3090,3090,3090,0
20241119,124100,63972115,3090,3090,3090,3090,0
20241119,124000,63972115,3090,3090,3090,3090,1
20241119,123900,63969025,3085,3085,3085,3085,0
20241119,123800,63969025,3085,3085,3085,3085,0
20241119,123700,63969025,3085,3085,3085,3085,0
20241119,123600,63969025,3085,3085,3085,3085,0
20241119,123500,63969025,3085,3085,3085,3085,0
20241119,123400,63969025,3085,3085,3085,3085,0
20241119,123300,63969025,3085,3085,3085,3085,0
20241119,123200,63969025,3085,3085,3085,3085,0
20241119,123100,63969025,3085,3085,3085,3085,0
20241119,123000,63969025,3085,3085,3085,3085,0
20241119,122900,63969025,3085,3085,3085,3085,0
20241119,122800,63969025,3085,3085,3085,3085,0
20241119,122700,63969025,3085,3085,3085,3085,0
20241119,122600,63969025,3085,3085,3085,3085,0
20241119,122500,63969025,3085,3085,3085,3085,0
20241119,122400,63969025,3085,3085,3085,3085,46
20241119,122300,63827115,3085,3085,3085,3085,0
20241119,122200,63827115,3085,3085,3085,3085,0
20241119,122100,63827115,3085,3085,3085,3085,0
20241119,122000,63827115,3085,3085,3085,3085,0
20241119,121900,63827115,3085,3085,3085,3085,0
20241119,121800,63827115,3085,3085,3085,3085,0
20241119,121700,63827115,3085,3085,3085,3085,0
20241119,121600,63827115,3085,3085,3085,3085,0
20241119,121500,63827115,3085,3085,3085,3085,0
20241119,121400,63827115,3085,3085,3085,3085,0
20241119,121300,63827115,3085,3085,3085,3085,0
20241119,121200,63827115,3085,3085,3085,3085,0
20241119,121100,63827115,3085,3085,3085,3085,0
20241119,121000,63827115,3085,3085,3085,3085,20
20241119,120900,63765415,3085,3085,3085,3085,0
20241119,120800,63765415,3085,3085,3085,3085,0
20241119,120700,63765415,3085,3085,3085,3085,0
20241119,120600,63765415,3085,3085,3085,3085,0
20241119,120500,63765415,3085,3085,3085,3085,68
20241119,120400,63555635,3085,3085,3085,3085,687
20241119,120300,61436240,3085,3085,3085,3085,1
20241119,120200,61433155,3085,3085,3085,3085,0
20241119,120100,61433155,3085,3085,3085,3085,0
20241119,120000,61433155,3085,3085,3085,3085,0
20241119,115900,61433155,3085,3085,3085,3085,0
20241119,115800,61433155,3085,3085,3085,3085,0
20241119,115700,61433155,3085,3085,3085,3085,0
20241119,115600,61433155,3085,3085,3085,3085,0
20241119,115500,61433155,3085,3085,3085,3085,1
20241119,115400,61430070,3090,3090,3090,3090,1
20241119,115300,61426980,3085,3085,3085,3085,744
20241119,115200,59131740,3085,3085,3085,3085,5
20241119,115100,59116315,3085,3085,3085,3085,0
20241119,115000,59116315,3085,3085,3085,3085,0
20241119,114900,59116315,3085,3085,3085,3085,0
20241119,114800,59116315,3085,3085,3085,3085,819
20241119,114700,56589700,3085,3085,3085,3085,0
20241119,114600,56589700,3085,3085,3085,3085,0
20241119,114500,56589700,3085,3085,3085,3085,1083
20241119,114400,53248645,3085,3085,3085,3085,0
20241119,114300,53248645,3085,3085,3085,3085,0
20241119,114200,53248645,3085,3085,3085,3085,0
20241119,114100,53248645,3085,3085,3085,3085,0
20241119,114000,53248645,3085,3085,3085,3085,0
20241119,113900,53248645,3085,3085,3085,3085,0
20241119,113800,53248645,3085,3085,3085,3085,0
20241119,113700,53248645,3085,3085,3085,3085,0
20241119,113600,53248645,3085,3085,3085,3085,0
20241119,113500,53248645,3085,3085,3085,3085,2
20241119,113400,53242475,3085,3085,3085,3085,0
20241119,113300,53242475,3085,3085,3085,3085,451
20241119,113200,51851140,3085,3085,3085,3085,0
20241119,113100,51851140,3085,3085,3085,3085,10
20241119,113000,51820290,3085,3085,3085,3085,0
20241119,112900,51820290,3085,3085,3085,3085,93
20241119,112800,51533385,3085,3085,3085,3085,0
20241119,112700,51533385,3085,3085,3085,3085,0
20241119,112600,51533385,3085,3085,3085,3085,0
20241119,112500,51533385,3085,3085,3085,3085,0
20241119,112400,51533385,3085,3085,3085,3085,0
20241119,112300,51533385,3085,3090,3090,3085,658
20241119,112200,49501980,3095,3095,3095,3095,0
20241119,112100,49501980,3095,3095,3095,3095,33
20241119,112000,49399845,3100,3100,3100,3100,0
20241119,111900,49399845,3100,3100,3100,3100,0
20241119,111800,49399845,3100,3100,3100,3100,0
20241119,111700,49399845,3100,3100,3100,3100,257
20241119,111600,48603145,3090,3100,3100,3090,6
20241119,111500,48584595,3095,3095,3095,3095,0
20241119,111400,48584595,3095,3095,3095,3095,0
20241119,111300,48584595,3095,3095,3095,3095,0
20241119,111200,48584595,3095,3095,3095,3095,0
20241119,111100,48584595,3095,3095,3095,3095,0
20241119,111000,48584595,3095,3095,3095,3095,0
20241119,110900,48584595,3095,3095,3095,3095,0
20241119,110800,48584595,3095,3095,3095,3095,0
20241119,110700,48584595,3095,3095,3095,3095,50
20241119,110600,48429845,3090,3090,3090,3090,0
20241119,110500,48429845,3090,3090,3090,3090,0
20241119,110400,48429845,3090,3090,3090,3090,0
20241119,110300,48429845,3090,3095,3095,3090,2256
20241119,110200,41448195,3100,3100,3100,3100,0
20241119,110100,41448195,3100,3100,3100,3100,0
20241119,110000,41448195,3100,3100,3100,3100,0
20241119,105900,41448195,3100,3100,3100,3100,0
20241119,105800,41448195,3100,3100,3100,3100,62
20241119,105700,41255995,3100,3100,3100,3100,30
20241119,105600,41162995,3095,3095,3095,3095,0
20241119,105500,41162995,3095,3095,3095,3095,0
20241119,105400,41162995,3095,3095,3095,3095,0
20241119,105300,41162995,3095,3095,3095,3095,0
20241119,105200,41162995,3095,3095,3095,3095,0
20241119,105100,41162995,3095,3095,3095,3095,3
20241119,105000,41153710,3100,3100,3100,3100,130
20241119,104900,40750710,3100,3100,3100,3100,0
20241119,104800,40750710,3100,3100,3100,3100,55
20241119,104700,40580210,3100,3100,3100,3100,5
20241119,104600,40564710,3100,3100,3100,3100,0
20241119,104500,40564710,3100,3100,3100,3100,1995
20241119,104400,34380210,3100,3100,3100,3100,0
20241119,104300,34380210,3100,3100,3100,3100,144
20241119,104200,33933810,3105,3105,3105,3105,20
20241119,104100,33871710,3105,3105,3105,3105,0
20241119,104000,33871710,3105,3105,3105,3105,0
20241119,103900,33871710,3105,3105,3105,3105,300
20241119,103800,32940210,3105,3105,3105,3105,47
20241119,103700,32794275,3105,3105,3105,3105,100
20241119,103600,32483775,3100,3100,3100,3100,0
20241119,103500,32483775,3100,3100,3100,3100,205
20241119,103400,31848275,3100,3100,3100,3100,124
20241119,103300,31463875,3100,3100,3100,3100,10
20241119,103200,31432875,3100,3100,3100,3100,0
20241119,103100,31432875,3100,3095,3100,3095,1405
20241119,103000,27084375,3095,3095,3095,3095,0
20241119,102900,27084375,3095,3095,3095,3095,0
20241119,102800,27084375,3095,3095,3095,3095,0
20241119,102700,27084375,3095,3095,3095,3095,0
20241119,102600,27084375,3095,3095,3095,3095,0
20241119,102500,27084375,3095,3095,3095,3095,0
20241119,102400,27084375,3095,3095,3095,3095,934
20241119,102300,24193645,3095,3095,3095,3095,0
20241119,102200,24193645,3095,3095,3095,3095,0
20241119,102100,24193645,3095,3095,3095,3095,24
20241119,102000,24119365,3095,3095,3095,3095,1
20241119,101900,24116270,3100,3100,3100,3100,0
20241119,101800,24116270,3100,3100,3100,3100,1
20241119,101700,24113170,3090,3090,3090,3090,0
20241119,101600,24113170,3090,3090,3090,3090,0
20241119,101500,24113170,3090,3090,3090,3090,0
20241119,101400,24113170,3090,3090,3090,3090,0
20241119,101300,24113170,3090,3090,3090,3090,0
20241119,101200,24113170,3090,3090,3090,3090,0
20241119,101100,24113170,3090,3090,3090,3090,147
20241119,101000,23658940,3090,3090,3090,3090,0
20241119,100900,23658940,3090,3090,3090,3090,1
20241119,100800,23655850,3095,3095,3095,3095,0
20241119,100700,23655850,3095,3095,3095,3095,0
20241119,100600,23655850,3095,3095,3095,3095,0
20241119,100500,23655850,3095,3095,3095,3095,2
20241119,100400,23649660,3095,3095,3095,3095,0
20241119,100300,23649660,3095,3095,3095,3095,1
20241119,100200,23646565,3100,3100,3100,3100,0
20241119,100100,23646565,3100,3100,3100,3100,0
20241119,100000,23646565,3100,3100,3100,3100,0
20241119,095900,23646565,3100,3100,3100,3100,23
20241119,095800,23575265,3100,3100,3100,3100,0
20241119,095700,23575265,3100,3100,3100,3100,0
20241119,095600,23575265,3100,3100,3100,3100,0
20241119,095500,23575265,3100,3100,3105,3100,304
20241119,095400,22632845,3100,3100,3100,3100,379
20241119,095300,21457945,3100,3100,3100,3100,100
20241119,095200,21147945,3100,3100,3100,3100,165
20241119,095100,20636445,3090,3090,3090,3090,0
20241119,095000,20636445,3090,3090,3090,3090,0
20241119,094900,20636445,3090,3090,3090,3090,300
20241119,094800,19709445,3085,3085,3085,3085,0
20241119,094700,19709445,3085,3085,3085,3085,45
20241119,094600,19570620,3085,3085,3085,3085,0
20241119,094500,19570620,3085,3085,3085,3085,0
20241119,094400,19570620,3085,3085,3085,3085,518
20241119,094300,17972590,3085,3085,3085,3085,8
20241119,094200,17947910,3085,3085,3085,3085,23
20241119,094100,17876955,3085,3085,3085,3085,44
20241119,094000,17741215,3085,3085,3085,3085,0
20241119,093900,17741215,3085,3090,3090,3085,1648
20241119,093800,12657060,3090,3090,3090,3090,0
20241119,093700,12657060,3090,3090,3090,3090,37
20241119,093600,12542730,3090,3090,3090,3090,2
20241119,093500,12536550,3090,3090,3090,3090,0
20241119,093400,12536550,3090,3090,3090,3090,0
20241119,093300,12536550,3090,3095,3095,3090,324
20241119,093200,11535385,3095,3095,3095,3095,26
20241119,093100,11454915,3100,3095,3100,3095,347
20241119,093000,10379450,3105,3105,3105,3105,3
20241119,092900,10370135,3100,3100,3100,3100,10
20241119,092800,10339135,3100,3090,3100,3090,233
20241119,092700,9617025,3085,3085,3085,3085,700
20241119,092600,7457525,3090,3090,3090,3090,15
20241119,092500,7411175,3085,3085,3085,3085,1770
20241119,092400,1950725,3085,3085,3085,3085,0
20241119,092300,1950725,3085,3085,3085,3085,1
20241119,092200,1947640,3085,3085,3085,3085,25
20241119,092100,1870515,3085,3085,3085,3085,55
20241119,092000,1700840,3090,3090,3090,3090,0
20241119,091900,1700840,3090,3090,3090,3090,0
20241119,091800,1700840,3090,3090,3090,3090,2
20241119,091700,1694660,3080,3080,3080,3080,1
20241119,091600,1691580,3080,3080,3080,3080,0
20241119,091500,1691580,3080,3080,3080,3080,0
20241119,091400,1691580,3080,3080,3080,3080,0
20241119,091300,1691580,3080,3080,3080,3080,0
20241119,091200,1691580,3080,3080,3080,3080,0
20241119,091100,1691580,3080,3080,3080,3080,1
20241119,091000,1688500,3080,3080,3080,3080,0
20241119,090900,1688500,3080,3080,3080,3080,0
20241119,090800,1688500,3080,3080,3080,3080,7
20241119,090700,1666940,3080,3080,3080,3080,1
20241119,090600,1663860,3080,3080,3080,3080,3
20241119,090500,1654620,3080,3080,3080,3080,0
20241119,090400,1654620,3080,3085,3085,3080,220
20241119,090300,975955,3085,3085,3085,3085,0
20241119,090200,975955,3085,3085,3085,3085,0
20241119,090100,975955,3085,3085,3085,3085,0
20241119,090000,975955,3085,3090,3090,3085,316