KissMeData/054210/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,193400,288371540,5030,5030,5030,5030,3633
20241119,193300,288371540,5030,5030,5030,5030,0
20241119,193200,288371540,5030,5030,5030,5030,0
20241119,193100,288371540,5030,5030,5030,5030,0
20241119,193000,288371540,5030,5030,5030,5030,0
20241119,192900,288371540,5030,5030,5030,5030,0
20241119,192800,288371540,5030,5030,5030,5030,0
20241119,192700,288371540,5030,5030,5030,5030,0
20241119,192600,288371540,5030,5030,5030,5030,0
20241119,192500,288371540,5030,5030,5030,5030,0
20241119,192400,288371540,5030,5030,5030,5030,0
20241119,192300,288371540,5030,5030,5030,5030,0
20241119,192200,288371540,5030,5030,5030,5030,0
20241119,192100,288371540,5030,5030,5030,5030,0
20241119,192000,288371540,5030,5030,5030,5030,0
20241119,191900,288371540,5030,5030,5030,5030,0
20241119,191800,288371540,5030,5030,5030,5030,0
20241119,191700,288371540,5030,5030,5030,5030,0
20241119,191600,288371540,5030,5030,5030,5030,0
20241119,191500,288371540,5030,5030,5030,5030,0
20241119,191400,288371540,5030,5030,5030,5030,0
20241119,191300,288371540,5030,5030,5030,5030,0
20241119,191200,288371540,5030,5030,5030,5030,0
20241119,191100,288371540,5030,5030,5030,5030,0
20241119,191000,288371540,5030,5030,5030,5030,0
20241119,190900,288371540,5030,5030,5030,5030,0
20241119,190800,288371540,5030,5030,5030,5030,0
20241119,190700,288371540,5030,5030,5030,5030,0
20241119,190600,288371540,5030,5030,5030,5030,0
20241119,190500,288371540,5030,5030,5030,5030,0
20241119,190400,288371540,5030,5030,5030,5030,3633
20241119,190300,288371540,5030,5030,5030,5030,0
20241119,190200,288371540,5030,5030,5030,5030,0
20241119,190100,288371540,5030,5030,5030,5030,0
20241119,190000,288371540,5030,5030,5030,5030,0
20241119,185900,288371540,5030,5030,5030,5030,0
20241119,185800,288371540,5030,5030,5030,5030,0
20241119,185700,288371540,5030,5030,5030,5030,0
20241119,185600,288371540,5030,5030,5030,5030,0
20241119,185500,288371540,5030,5030,5030,5030,0
20241119,185400,288371540,5030,5030,5030,5030,0
20241119,185300,288371540,5030,5030,5030,5030,0
20241119,185200,288371540,5030,5030,5030,5030,0
20241119,185100,288371540,5030,5030,5030,5030,0
20241119,185000,288371540,5030,5030,5030,5030,0
20241119,184900,288371540,5030,5030,5030,5030,0
20241119,184800,288371540,5030,5030,5030,5030,0
20241119,184700,288371540,5030,5030,5030,5030,0
20241119,184600,288371540,5030,5030,5030,5030,0
20241119,184500,288371540,5030,5030,5030,5030,0
20241119,184400,288371540,5030,5030,5030,5030,0
20241119,184300,288371540,5030,5030,5030,5030,0
20241119,184200,288371540,5030,5030,5030,5030,0
20241119,184100,288371540,5030,5030,5030,5030,0
20241119,184000,288371540,5030,5030,5030,5030,0
20241119,183900,288371540,5030,5030,5030,5030,0
20241119,183800,288371540,5030,5030,5030,5030,0
20241119,183700,288371540,5030,5030,5030,5030,0
20241119,183600,288371540,5030,5030,5030,5030,0
20241119,183500,288371540,5030,5030,5030,5030,0
20241119,183400,288371540,5030,5030,5030,5030,3633
20241119,183300,288371540,5030,5030,5030,5030,0
20241119,183200,288371540,5030,5030,5030,5030,0
20241119,183100,288371540,5030,5030,5030,5030,0
20241119,183000,288371540,5030,5030,5030,5030,0
20241119,182900,288371540,5030,5030,5030,5030,0
20241119,182800,288371540,5030,5030,5030,5030,0
20241119,182700,288371540,5030,5030,5030,5030,0
20241119,182600,288371540,5030,5030,5030,5030,0
20241119,182500,288371540,5030,5030,5030,5030,0
20241119,182400,288371540,5030,5030,5030,5030,0
20241119,182300,288371540,5030,5030,5030,5030,0
20241119,182200,288371540,5030,5030,5030,5030,0
20241119,182100,288371540,5030,5030,5030,5030,0
20241119,182000,288371540,5030,5030,5030,5030,0
20241119,181900,288371540,5030,5030,5030,5030,0
20241119,181800,288371540,5030,5030,5030,5030,0
20241119,181700,288371540,5030,5030,5030,5030,0
20241119,181600,288371540,5030,5030,5030,5030,0
20241119,181500,288371540,5030,5030,5030,5030,0
20241119,181400,288371540,5030,5030,5030,5030,0
20241119,181300,288371540,5030,5030,5030,5030,0
20241119,181200,288371540,5030,5030,5030,5030,0
20241119,181100,288371540,5030,5030,5030,5030,0
20241119,181000,288371540,5030,5030,5030,5030,0
20241119,180900,288371540,5030,5030,5030,5030,0
20241119,180800,288371540,5030,5030,5030,5030,0
20241119,180700,288371540,5030,5030,5030,5030,0
20241119,180600,288371540,5030,5030,5030,5030,0
20241119,180500,288371540,5030,5030,5030,5030,0
20241119,180400,288371540,5030,5030,5030,5030,3633
20241119,180300,288371540,5030,5030,5030,5030,0
20241119,180200,288371540,5030,5030,5030,5030,0
20241119,180100,288371540,5030,5030,5030,5030,0
20241119,180000,288371540,5030,5030,5030,5030,0
20241119,175900,288371540,5030,5030,5030,5030,0
20241119,175800,288371540,5030,5030,5030,5030,0
20241119,175700,288371540,5030,5030,5030,5030,0
20241119,175600,288371540,5030,5030,5030,5030,0
20241119,175500,288371540,5030,5030,5030,5030,0
20241119,175400,288371540,5030,5030,5030,5030,0
20241119,175300,288371540,5030,5030,5030,5030,0
20241119,175200,288371540,5030,5030,5030,5030,0
20241119,175100,288371540,5030,5030,5030,5030,0
20241119,175000,288371540,5030,5030,5030,5030,0
20241119,174900,288371540,5030,5030,5030,5030,0
20241119,174800,288371540,5030,5030,5030,5030,0
20241119,174700,288371540,5030,5030,5030,5030,0
20241119,174600,288371540,5030,5030,5030,5030,0
20241119,174500,288371540,5030,5030,5030,5030,0
20241119,174400,288371540,5030,5030,5030,5030,0
20241119,174300,288371540,5030,5030,5030,5030,0
20241119,174200,288371540,5030,5030,5030,5030,0
20241119,174100,288371540,5030,5030,5030,5030,0
20241119,174000,288371540,5030,5030,5030,5030,0
20241119,173900,288371540,5030,5030,5030,5030,0
20241119,173800,288371540,5030,5030,5030,5030,0
20241119,173700,288371540,5030,5030,5030,5030,0
20241119,173600,288371540,5030,5030,5030,5030,0
20241119,173500,288371540,5030,5030,5030,5030,0
20241119,173400,288371540,5030,5030,5030,5030,3633
20241119,173300,288371540,5030,5030,5030,5030,0
20241119,173200,288371540,5030,5030,5030,5030,0
20241119,173100,288371540,5030,5030,5030,5030,0
20241119,173000,288371540,5030,5030,5030,5030,0
20241119,172900,288371540,5030,5030,5030,5030,0
20241119,172800,288371540,5030,5030,5030,5030,0
20241119,172700,288371540,5030,5030,5030,5030,0
20241119,172600,288371540,5030,5030,5030,5030,0
20241119,172500,288371540,5030,5030,5030,5030,0
20241119,172400,288371540,5030,5030,5030,5030,0
20241119,172300,288371540,5030,5030,5030,5030,0
20241119,172200,288371540,5030,5030,5030,5030,0
20241119,172100,288371540,5030,5030,5030,5030,0
20241119,172000,288371540,5030,5030,5030,5030,0
20241119,171900,288371540,5030,5030,5030,5030,0
20241119,171800,288371540,5030,5030,5030,5030,0
20241119,171700,288371540,5030,5030,5030,5030,0
20241119,171600,288371540,5030,5030,5030,5030,0
20241119,171500,288371540,5030,5030,5030,5030,0
20241119,171400,288371540,5030,5030,5030,5030,0
20241119,171300,288371540,5030,5030,5030,5030,0
20241119,171200,288371540,5030,5030,5030,5030,0
20241119,171100,288371540,5030,5030,5030,5030,0
20241119,171000,288371540,5030,5030,5030,5030,0
20241119,170900,288371540,5030,5030,5030,5030,0
20241119,170800,288371540,5030,5030,5030,5030,0
20241119,170700,288371540,5030,5030,5030,5030,0
20241119,170600,288371540,5030,5030,5030,5030,0
20241119,170500,288371540,5030,5030,5030,5030,0
20241119,170400,288371540,5030,5030,5030,5030,3633
20241119,170300,288371540,5030,5030,5030,5030,0
20241119,170200,288371540,5030,5030,5030,5030,0
20241119,170100,288371540,5030,5030,5030,5030,0
20241119,170000,288371540,5030,5030,5030,5030,0
20241119,165900,288371540,5030,5030,5030,5030,0
20241119,165800,288371540,5030,5030,5030,5030,0
20241119,165700,288371540,5030,5030,5030,5030,0
20241119,165600,288371540,5030,5030,5030,5030,0
20241119,165500,288371540,5030,5030,5030,5030,0
20241119,165400,288371540,5030,5030,5030,5030,0
20241119,165300,288371540,5030,5030,5030,5030,0
20241119,165200,288371540,5030,5030,5030,5030,0
20241119,165100,288371540,5030,5030,5030,5030,0
20241119,165000,288371540,5030,5030,5030,5030,0
20241119,164900,288371540,5030,5030,5030,5030,0
20241119,164800,288371540,5030,5030,5030,5030,0
20241119,164700,288371540,5030,5030,5030,5030,0
20241119,164600,288371540,5030,5030,5030,5030,0
20241119,164500,288371540,5030,5030,5030,5030,0
20241119,164400,288371540,5030,5030,5030,5030,0
20241119,164300,288371540,5030,5030,5030,5030,0
20241119,164200,288371540,5030,5030,5030,5030,0
20241119,164100,288371540,5030,5030,5030,5030,0
20241119,164000,288371540,5030,5030,5030,5030,0
20241119,163900,288371540,5030,5030,5030,5030,0
20241119,163800,288371540,5030,5030,5030,5030,0
20241119,163700,288371540,5030,5030,5030,5030,0
20241119,163600,288371540,5030,5030,5030,5030,0
20241119,163500,288371540,5030,5030,5030,5030,0
20241119,163400,288371540,5030,5030,5030,5030,3633
20241119,163300,288371540,5030,5030,5030,5030,0
20241119,163200,288371540,5030,5030,5030,5030,0
20241119,163100,288371540,5030,5030,5030,5030,0
20241119,163000,288371540,5030,5030,5030,5030,0
20241119,162900,288371540,5030,5030,5030,5030,0
20241119,162800,288371540,5030,5030,5030,5030,0
20241119,162700,288371540,5030,5030,5030,5030,0
20241119,162600,288371540,5030,5030,5030,5030,0
20241119,162500,288371540,5030,5030,5030,5030,0
20241119,162400,288371540,5030,5030,5030,5030,0
20241119,162300,288371540,5030,5030,5030,5030,0
20241119,162200,288371540,5030,5030,5030,5030,0
20241119,162100,288371540,5030,5030,5030,5030,0
20241119,162000,288371540,5030,5030,5030,5030,0
20241119,161900,288371540,5030,5030,5030,5030,0
20241119,161800,288371540,5030,5030,5030,5030,0
20241119,161700,288371540,5030,5030,5030,5030,0
20241119,161600,288371540,5030,5030,5030,5030,0
20241119,161500,288371540,5030,5030,5030,5030,0
20241119,161400,288371540,5030,5030,5030,5030,0
20241119,161300,288371540,5030,5030,5030,5030,0
20241119,161200,288371540,5030,5030,5030,5030,0
20241119,161100,288371540,5030,5030,5030,5030,0
20241119,161000,288371540,5030,5030,5030,5030,0
20241119,160900,288371540,5030,5030,5030,5030,0
20241119,160800,288371540,5030,5030,5030,5030,0
20241119,160700,288371540,5030,5030,5030,5030,0
20241119,160600,288371540,5030,5030,5030,5030,0
20241119,160500,288371540,5030,5030,5030,5030,0
20241119,160400,288371540,5030,5030,5030,5030,3633
20241119,160300,288371540,5030,5030,5030,5030,0
20241119,160200,288371540,5030,5030,5030,5030,0
20241119,160100,288371540,5030,5030,5030,5030,0
20241119,160000,288371540,5030,5030,5030,5030,0
20241119,155900,288371540,5030,5030,5030,5030,0
20241119,155800,288371540,5030,5030,5030,5030,0
20241119,155700,288371540,5030,5030,5030,5030,0
20241119,155600,288371540,5030,5030,5030,5030,0
20241119,155500,288371540,5030,5030,5030,5030,0
20241119,155400,288371540,5030,5030,5030,5030,0
20241119,155300,288371540,5030,5030,5030,5030,0
20241119,155200,288371540,5030,5030,5030,5030,0
20241119,155100,288371540,5030,5030,5030,5030,0
20241119,155000,288371540,5030,5030,5030,5030,0
20241119,154900,288371540,5030,5030,5030,5030,0
20241119,154800,288371540,5030,5030,5030,5030,0
20241119,154700,288371540,5030,5030,5030,5030,0
20241119,154600,288371540,5030,5030,5030,5030,0
20241119,154500,288371540,5030,5030,5030,5030,0
20241119,154400,288371540,5030,5030,5030,5030,0
20241119,154300,288371540,5030,5030,5030,5030,0
20241119,154200,288371540,5030,5030,5030,5030,0
20241119,154100,288371540,5030,5030,5030,5030,0
20241119,154000,288371540,5030,5030,5030,5030,0
20241119,153900,288371540,5030,5030,5030,5030,0
20241119,153800,288371540,5030,5030,5030,5030,0
20241119,153700,288371540,5030,5030,5030,5030,0
20241119,153600,288371540,5030,5030,5030,5030,0
20241119,153500,288371540,5030,5030,5030,5030,0
20241119,153400,288371540,5030,5030,5030,5030,3633
20241119,153300,288371540,5030,5030,5030,5030,0
20241119,153200,288371540,5030,5030,5030,5030,0
20241119,153100,288371540,5030,5030,5030,5030,0
20241119,153000,288371540,5030,5030,5030,5030,3633
20241119,152900,270097550,5020,5020,5020,5020,0
20241119,152800,270097550,5020,5020,5020,5020,0
20241119,152700,270097550,5020,5020,5020,5020,0
20241119,152600,270097550,5020,5020,5020,5020,0
20241119,152500,270097550,5020,5020,5020,5020,0
20241119,152400,270097550,5020,5020,5020,5020,0
20241119,152300,270097550,5020,5020,5020,5020,0
20241119,152200,270097550,5020,5020,5020,5020,0
20241119,152100,270097550,5020,5020,5020,5020,0
20241119,152000,270097550,5020,5020,5020,5020,0
20241119,151900,270097550,5020,5040,5040,5020,316
20241119,151800,268506190,5020,5030,5040,5020,889
20241119,151700,264029600,5030,5030,5030,5030,700
20241119,151600,260508600,5030,5020,5030,5010,157
20241119,151500,259721220,5030,5030,5030,5030,0
20241119,151400,259721220,5030,5030,5030,5030,1
20241119,151300,259716190,5020,5010,5020,5010,32
20241119,151200,259555570,5030,5030,5030,5030,0
20241119,151100,259555570,5030,5000,5030,5000,894
20241119,151000,255063010,5000,5000,5000,5000,806
20241119,150900,251033010,5000,5000,5000,5000,1
20241119,150800,251028010,5010,5010,5010,5010,0
20241119,150700,251028010,5010,5010,5010,5010,0
20241119,150600,251028010,5010,5010,5010,5010,0
20241119,150500,251028010,5010,5010,5010,5010,0
20241119,150400,251028010,5010,5000,5010,5000,603
20241119,150300,248010980,5000,5000,5000,5000,0
20241119,150200,248010980,5000,5000,5000,5000,1
20241119,150100,248005980,5000,5000,5000,5000,0
20241119,150000,248005980,5000,5000,5000,5000,162
20241119,145900,247195980,4995,4995,4995,4995,0
20241119,145800,247195980,4995,4995,4995,4995,0
20241119,145700,247195980,4995,4995,4995,4995,0
20241119,145600,247195980,4995,4995,4995,4995,0
20241119,145500,247195980,4995,4995,4995,4995,0
20241119,145400,247195980,4995,4995,4995,4995,0
20241119,145300,247195980,4995,5000,5000,4995,1067
20241119,145200,241865620,5000,5000,5000,5000,0
20241119,145100,241865620,5000,5000,5000,5000,27
20241119,145000,241730620,5010,5010,5010,5010,50
20241119,144900,241480120,5010,5010,5010,5010,90
20241119,144800,241029220,5000,5000,5000,5000,200
20241119,144700,240029220,5010,5010,5010,5010,0
20241119,144600,240029220,5010,5010,5010,5010,0
20241119,144500,240029220,5010,5010,5010,5010,0
20241119,144400,240029220,5010,5010,5010,5010,0
20241119,144300,240029220,5010,5010,5010,5010,3
20241119,144200,240014190,5000,5000,5000,5000,100
20241119,144100,239514190,5010,5010,5010,5010,1
20241119,144000,239509180,4995,4995,4995,4995,6
20241119,143900,239479210,5000,5000,5000,5000,0
20241119,143800,239479210,5000,5000,5000,5000,0
20241119,143700,239479210,5000,5000,5000,5000,0
20241119,143600,239479210,5000,5000,5000,5000,45
20241119,143500,239254210,5000,5000,5000,5000,70
20241119,143400,238904210,5000,5000,5000,5000,88
20241119,143300,238464210,4995,4995,4995,4995,115
20241119,143200,237889785,4990,4990,4990,4990,0
20241119,143100,237889785,4990,4990,4990,4990,0
20241119,143000,237889785,4990,4990,4990,4990,0
20241119,142900,237889785,4990,4990,4990,4990,30
20241119,142800,237740085,4990,4990,4990,4990,0
20241119,142700,237740085,4990,4990,4990,4990,0
20241119,142600,237740085,4990,4990,4990,4990,6
20241119,142500,237710145,4990,4990,4990,4990,0
20241119,142400,237710145,4990,4990,4990,4990,0
20241119,142300,237710145,4990,4990,4990,4990,0
20241119,142200,237710145,4990,4990,4990,4990,11
20241119,142100,237655255,4990,4990,4990,4990,20
20241119,142000,237555455,4995,4995,4995,4995,52
20241119,141900,237295715,4995,5020,5020,4995,11
20241119,141800,237240745,5020,5020,5020,5020,0
20241119,141700,237240745,5020,5020,5020,5020,0
20241119,141600,237240745,5020,5010,5020,5010,6
20241119,141500,237210635,4995,4995,4995,4995,0
20241119,141400,237210635,4995,4995,4995,4995,10
20241119,141300,237160685,4990,4990,4990,4990,0
20241119,141200,237160685,4990,4995,4995,4990,718
20241119,141100,233574315,4995,4995,4995,4995,0
20241119,141000,233574315,4995,4995,4995,4995,0
20241119,140900,233574315,4995,4995,4995,4995,988
20241119,140800,228639255,4995,4995,4995,4995,0
20241119,140700,228639255,4995,4995,4995,4995,20
20241119,140600,228539355,4995,4995,4995,4995,0
20241119,140500,228539355,4995,5000,5000,4995,37
20241119,140400,228354370,5010,5010,5010,5010,0
20241119,140300,228354370,5010,5010,5010,5010,0
20241119,140200,228354370,5010,5010,5010,5010,0
20241119,140100,228354370,5010,5010,5010,5010,0
20241119,140000,228354370,5010,5010,5010,5010,0
20241119,135900,228354370,5010,5010,5010,5010,0
20241119,135800,228354370,5010,5010,5010,5010,0
20241119,135700,228354370,5010,5010,5010,5010,0
20241119,135600,228354370,5010,5010,5010,5010,0
20241119,135500,228354370,5010,5010,5010,5010,0
20241119,135400,228354370,5010,5010,5010,5010,0
20241119,135300,228354370,5010,5010,5010,5010,0
20241119,135200,228354370,5010,5010,5010,5010,3
20241119,135100,228339340,5000,5000,5000,5000,0
20241119,135000,228339340,5000,5000,5000,5000,4
20241119,134900,228319340,5020,5020,5020,5020,0
20241119,134800,228319340,5020,5020,5020,5020,0
20241119,134700,228319340,5020,5020,5020,5020,0
20241119,134600,228319340,5020,5020,5020,5020,1
20241119,134500,228314320,5000,5000,5000,5000,0
20241119,134400,228314320,5000,5000,5000,5000,0
20241119,134300,228314320,5000,5000,5000,5000,0
20241119,134200,228314320,5000,5000,5000,5000,20
20241119,134100,228214320,5000,5000,5000,5000,23
20241119,134000,228099320,5000,5010,5010,5000,57
20241119,133900,227814310,5000,5000,5000,5000,0
20241119,133800,227814310,5000,5000,5000,5000,0
20241119,133700,227814310,5000,5000,5000,5000,0
20241119,133600,227814310,5000,5000,5000,5000,0
20241119,133500,227814310,5000,5000,5000,5000,0
20241119,133400,227814310,5000,5000,5000,5000,0
20241119,133300,227814310,5000,5000,5000,5000,0
20241119,133200,227814310,5000,5000,5000,5000,0
20241119,133100,227814310,5000,5000,5000,5000,0
20241119,133000,227814310,5000,5000,5000,5000,330
20241119,132900,226164310,5010,5010,5010,5010,16
20241119,132800,226084150,5000,5000,5000,5000,0
20241119,132700,226084150,5000,5000,5000,5000,100
20241119,132600,225584150,5000,5000,5000,5000,793
20241119,132500,221619150,5000,5000,5000,5000,0
20241119,132400,221619150,5000,5000,5000,5000,213
20241119,132300,220554150,5020,5020,5020,5020,0
20241119,132200,220554150,5020,5020,5020,5020,0
20241119,132100,220554150,5020,5020,5020,5020,2
20241119,132000,220544110,5010,5010,5010,5010,0
20241119,131900,220544110,5010,5010,5010,5010,0
20241119,131800,220544110,5010,5010,5010,5010,0
20241119,131700,220544110,5010,5010,5010,5010,100
20241119,131600,220043110,5020,5020,5020,5020,0
20241119,131500,220043110,5020,5020,5020,5020,0
20241119,131400,220043110,5020,5020,5020,5020,0
20241119,131300,220043110,5020,5020,5020,5020,0
20241119,131200,220043110,5020,5020,5020,5020,0
20241119,131100,220043110,5020,5020,5020,5020,5
20241119,131000,220018010,5030,5030,5030,5030,0
20241119,130900,220018010,5030,5030,5030,5030,0
20241119,130800,220018010,5030,5020,5030,5020,1201
20241119,130700,213988940,5020,5020,5020,5020,0
20241119,130600,213988940,5020,5020,5020,5020,0
20241119,130500,213988940,5020,5020,5020,5020,0
20241119,130400,213988940,5020,5020,5020,5020,3
20241119,130300,213973880,5020,5020,5020,5020,0
20241119,130200,213973880,5020,5020,5020,5020,0
20241119,130100,213973880,5020,5020,5020,5020,5
20241119,130000,213948780,5010,5010,5010,5010,0
20241119,125900,213948780,5010,5010,5010,5010,0
20241119,125800,213948780,5010,5010,5010,5010,0
20241119,125700,213948780,5010,5010,5010,5010,0
20241119,125600,213948780,5010,5010,5010,5010,0
20241119,125500,213948780,5010,5010,5010,5010,0
20241119,125400,213948780,5010,5010,5010,5010,5
20241119,125300,213923730,5000,5000,5000,5000,50
20241119,125200,213673730,5000,5000,5000,5000,0
20241119,125100,213673730,5000,5000,5000,5000,337
20241119,125000,211988730,5000,5000,5000,5000,0
20241119,124900,211988730,5000,5000,5000,5000,0
20241119,124800,211988730,5000,5000,5000,5000,75
20241119,124700,211613730,5000,5000,5000,5000,0
20241119,124600,211613730,5000,5000,5000,5000,0
20241119,124500,211613730,5000,5000,5000,5000,13
20241119,124400,211548730,5000,5000,5000,5000,82
20241119,124300,211138730,5010,5010,5010,5010,0
20241119,124200,211138730,5010,5010,5010,5010,1
20241119,124100,211133720,5010,5010,5010,5010,3
20241119,124000,211118690,5010,5010,5010,5010,0
20241119,123900,211118690,5010,5010,5010,5010,2
20241119,123800,211108670,5010,5010,5010,5010,3
20241119,123700,211093640,5010,5010,5010,5010,30
20241119,123600,210943340,5010,5010,5010,5010,0
20241119,123500,210943340,5010,5010,5010,5010,0
20241119,123400,210943340,5010,5010,5010,5010,0
20241119,123300,210943340,5010,5010,5010,5010,0
20241119,123200,210943340,5010,5010,5010,5010,0
20241119,123100,210943340,5010,5010,5010,5010,0
20241119,123000,210943340,5010,5010,5010,5010,1
20241119,122900,210938330,4980,5010,5010,4980,36
20241119,122800,210758500,5010,5010,5010,5010,0
20241119,122700,210758500,5010,5010,5010,5010,30
20241119,122600,210608200,5010,5010,5010,5010,0
20241119,122500,210608200,5010,5010,5010,5010,0
20241119,122400,210608200,5010,5010,5010,5010,0
20241119,122300,210608200,5010,5010,5010,5010,1
20241119,122200,210603190,4985,4985,4985,4985,0
20241119,122100,210603190,4985,4985,4985,4985,0
20241119,122000,210603190,4985,4985,4985,4985,10
20241119,121900,210553340,4985,4985,4985,4985,163
20241119,121800,209740785,4980,4990,4990,4980,1000
20241119,121700,204757870,4990,5000,5000,4990,260
20241119,121600,203458100,5000,5000,5000,5000,14
20241119,121500,203388100,5000,5000,5000,5000,10
20241119,121400,203338100,5000,5000,5000,5000,0
20241119,121300,203338100,5000,5000,5000,5000,5
20241119,121200,203313100,5000,5000,5000,5000,0
20241119,121100,203313100,5000,5000,5000,5000,0
20241119,121000,203313100,5000,5010,5010,5000,10
20241119,120900,203263010,5000,5000,5000,5000,0
20241119,120800,203263010,5000,5010,5010,5000,22
20241119,120700,203152810,5010,5010,5010,5010,7
20241119,120600,203117740,5020,5020,5020,5020,0
20241119,120500,203117740,5020,5020,5020,5020,0
20241119,120400,203117740,5020,5020,5020,5020,0
20241119,120300,203117740,5020,5020,5020,5020,0
20241119,120200,203117740,5020,5020,5020,5020,0
20241119,120100,203117740,5020,5020,5020,5020,0
20241119,120000,203117740,5020,5020,5020,5020,0
20241119,115900,203117740,5020,5020,5020,5020,0
20241119,115800,203117740,5020,5020,5020,5020,0
20241119,115700,203117740,5020,5020,5020,5020,0
20241119,115600,203117740,5020,5020,5020,5020,0
20241119,115500,203117740,5020,5020,5020,5020,0
20241119,115400,203117740,5020,5020,5020,5020,0
20241119,115300,203117740,5020,5020,5020,5020,0
20241119,115200,203117740,5020,5020,5020,5020,0
20241119,115100,203117740,5020,5020,5020,5020,0
20241119,115000,203117740,5020,5020,5020,5020,3
20241119,114900,203102680,5020,5020,5020,5020,0
20241119,114800,203102680,5020,5020,5020,5020,0
20241119,114700,203102680,5020,5020,5020,5020,0
20241119,114600,203102680,5020,5020,5020,5020,0
20241119,114500,203102680,5020,5020,5020,5020,0
20241119,114400,203102680,5020,5020,5020,5020,0
20241119,114300,203102680,5020,5020,5020,5020,180
20241119,114200,202199080,5020,5020,5020,5020,0
20241119,114100,202199080,5020,5020,5020,5020,1
20241119,114000,202194060,4985,4985,4985,4985,1
20241119,113900,202189075,5020,5020,5020,5020,0
20241119,113800,202189075,5020,5020,5020,5020,0
20241119,113700,202189075,5020,5020,5020,5020,1
20241119,113600,202184055,4985,5000,5000,4980,1520
20241119,113500,194606945,5030,5030,5030,5030,0
20241119,113400,194606945,5030,5030,5030,5030,0
20241119,113300,194606945,5030,5030,5030,5030,0
20241119,113200,194606945,5030,5030,5030,5030,0
20241119,113100,194606945,5030,5030,5030,5030,284
20241119,113000,193178425,5030,5030,5030,5030,1
20241119,112900,193173395,4995,4995,4995,4995,2
20241119,112800,193163405,5020,5020,5020,5020,0
20241119,112700,193163405,5020,5020,5020,5020,0
20241119,112600,193163405,5020,5020,5020,5020,2
20241119,112500,193153365,5020,5020,5020,5020,0
20241119,112400,193153365,5020,5020,5020,5020,0
20241119,112300,193153365,5020,5020,5020,5020,1
20241119,112200,193148345,5020,5020,5020,5020,0
20241119,112100,193148345,5020,5020,5020,5020,50
20241119,112000,192897345,5020,5020,5020,5020,0
20241119,111900,192897345,5020,5020,5020,5020,0
20241119,111800,192897345,5020,5020,5020,5020,5
20241119,111700,192872245,5020,5020,5020,5020,5
20241119,111600,192847145,5020,5020,5020,5020,0
20241119,111500,192847145,5020,5020,5020,5020,17
20241119,111400,192761805,5040,5040,5040,5040,0
20241119,111300,192761805,5040,5040,5040,5040,0
20241119,111200,192761805,5040,5040,5040,5040,0
20241119,111100,192761805,5040,5040,5040,5040,0
20241119,111000,192761805,5040,5040,5040,5040,0
20241119,110900,192761805,5040,5040,5040,5040,1
20241119,110800,192756765,5040,5010,5040,4990,1012
20241119,110700,187694885,5020,5020,5020,5020,0
20241119,110600,187694885,5020,5020,5020,5020,800
20241119,110500,183678885,5020,5020,5020,5020,0
20241119,110400,183678885,5020,5020,5020,5020,0
20241119,110300,183678885,5020,5020,5020,5020,0
20241119,110200,183678885,5020,5020,5020,5020,0
20241119,110100,183678885,5020,5020,5020,5020,0
20241119,110000,183678885,5020,5020,5020,5020,5
20241119,105900,183653785,5000,5000,5000,5000,0
20241119,105800,183653785,5000,5000,5000,5000,0
20241119,105700,183653785,5000,5000,5000,5000,0
20241119,105600,183653785,5000,5000,5000,5000,0
20241119,105500,183653785,5000,5000,5000,5000,0
20241119,105400,183653785,5000,5000,5000,5000,0
20241119,105300,183653785,5000,5000,5000,5000,0
20241119,105200,183653785,5000,5000,5000,5000,0
20241119,105100,183653785,5000,5000,5000,5000,0
20241119,105000,183653785,5000,5000,5000,5000,0
20241119,104900,183653785,5000,5040,5040,5000,5005
20241119,104800,158627845,5030,5030,5030,5030,0
20241119,104700,158627845,5030,5030,5030,5030,300
20241119,104600,157118845,5020,5020,5020,5020,0
20241119,104500,157118845,5020,5020,5020,5020,5
20241119,104400,157093745,5020,5000,5030,5000,918
20241119,104300,152485355,5000,4975,5000,4975,5000
20241119,104200,127488330,4955,4955,4955,4955,585
20241119,104100,124589655,4975,4975,4975,4975,0
20241119,104000,124589655,4975,4975,4975,4975,0
20241119,103900,124589655,4975,4975,4975,4975,0
20241119,103800,124589655,4975,4975,4975,4975,0
20241119,103700,124589655,4975,4975,4975,4975,0
20241119,103600,124589655,4975,4975,4975,4975,1
20241119,103500,124584680,4950,4950,4950,4950,0
20241119,103400,124584680,4950,4955,4955,4950,404
20241119,103300,122584780,4975,4975,4975,4975,0
20241119,103200,122584780,4975,4975,4975,4975,0
20241119,103100,122584780,4975,4975,4975,4975,0
20241119,103000,122584780,4975,4975,4975,4975,7
20241119,102900,122549955,4975,4975,4975,4975,0
20241119,102800,122549955,4975,4975,4975,4975,0
20241119,102700,122549955,4975,4975,4975,4975,0
20241119,102600,122549955,4975,4975,4975,4975,1
20241119,102500,122544980,4975,4975,4975,4975,0
20241119,102400,122544980,4975,4975,4975,4975,0
20241119,102300,122544980,4975,4975,4975,4975,0
20241119,102200,122544980,4975,4960,4975,4960,102
20241119,102100,122039045,4960,4960,4960,4955,2265
20241119,102000,110807610,4960,4965,4965,4960,3476
20241119,101900,93552120,4965,4965,4965,4965,5
20241119,101800,93527295,4965,4970,4970,4965,403
20241119,101700,91525680,5000,5000,5000,5000,0
20241119,101600,91525680,5000,5000,5000,5000,0
20241119,101500,91525680,5000,5000,5000,5000,0
20241119,101400,91525680,5000,5000,5000,5000,0
20241119,101300,91525680,5000,5000,5000,5000,0
20241119,101200,91525680,5000,5000,5000,5000,24
20241119,101100,91405680,5000,5000,5000,5000,0
20241119,101000,91405680,5000,5000,5000,5000,11
20241119,100900,91350680,5000,5000,5000,5000,1
20241119,100800,91345680,4970,4980,4980,4970,361
20241119,100700,89548150,4980,4980,4980,4980,1
20241119,100600,89543170,4980,4980,4980,4980,101
20241119,100500,89040190,4980,4980,4980,4980,0
20241119,100400,89040190,4980,4980,4980,4980,0
20241119,100300,89040190,4980,4980,4980,4980,3
20241119,100200,89025250,4980,4980,4980,4980,0
20241119,100100,89025250,4980,4980,4980,4980,50
20241119,100000,88776250,4980,4980,4980,4980,0
20241119,095900,88776250,4980,4980,4980,4980,1
20241119,095800,88771270,4970,4965,4970,4965,1216
20241119,095700,82733825,4970,4970,4970,4970,0
20241119,095600,82733825,4970,4970,4970,4970,40
20241119,095500,82535025,4965,4965,4965,4965,0
20241119,095400,82535025,4965,4975,4980,4965,1818
20241119,095300,73497725,4980,4980,4980,4980,0
20241119,095200,73497725,4980,4980,4980,4980,97
20241119,095100,73014665,4980,4980,4980,4980,0
20241119,095000,73014665,4980,4980,4980,4980,0
20241119,094900,73014665,4980,4980,4980,4980,0
20241119,094800,73014665,4980,4980,4980,4980,0
20241119,094700,73014665,4980,4980,4980,4980,122
20241119,094600,72407105,4985,4985,4985,4985,0
20241119,094500,72407105,4985,5000,5000,4985,121
20241119,094400,71803905,4990,5000,5000,4990,209
20241119,094300,70760470,5010,5010,5010,5000,5
20241119,094200,70735440,5000,5000,5000,5000,1486
20241119,094100,63305440,5000,4990,5000,4990,18
20241119,094000,63215550,4975,4975,4975,4975,16
20241119,093900,63135950,4975,4995,4995,4975,430
20241119,093800,60995600,4995,4995,4995,4995,40
20241119,093700,60795800,5000,5000,5000,5000,0
20241119,093600,60795800,5000,5000,5000,5000,0
20241119,093500,60795800,5000,4980,5000,4980,1090
20241119,093400,55367580,4980,4980,4980,4980,11
20241119,093300,55312800,4975,4980,4980,4975,409
20241119,093200,53277970,5000,5000,5000,5000,4
20241119,093100,53257970,5000,5000,5000,5000,2
20241119,093000,53247970,5000,5000,5000,5000,24
20241119,092900,53127970,5000,5000,5000,5000,0
20241119,092800,53127970,5000,5000,5000,5000,0
20241119,092700,53127970,5000,4975,5000,4975,276
20241119,092600,51752180,4985,4970,4985,4970,61
20241119,092500,51448620,4970,4960,4970,4960,291
20241119,092400,50005060,4985,4985,4985,4985,0
20241119,092300,50005060,4985,4985,4985,4985,0
20241119,092200,50005060,4985,4985,4985,4985,1702
20241119,092100,41520590,4990,4985,4990,4985,51
20241119,092000,41266350,4990,4990,4990,4990,7
20241119,091900,41231420,4990,4990,4990,4990,0
20241119,091800,41231420,4990,4980,4990,4980,451
20241119,091700,38982260,4990,4965,4990,4965,101
20241119,091600,38480770,4990,4990,4990,4990,1
20241119,091500,38475780,4990,4960,4990,4895,1740
20241119,091400,29904395,5000,5000,5000,5000,11
20241119,091300,29849395,4955,5000,5000,4955,432
20241119,091200,27699200,5000,5000,5000,4965,477
20241119,091100,25330825,4965,4970,4970,4965,500
20241119,091000,22847825,4965,4980,4980,4965,453
20241119,090900,20596565,4980,4990,4990,4980,759
20241119,090800,16815955,4980,4970,4980,4970,476
20241119,090700,14445825,4970,4985,4985,4970,568
20241119,090600,11619030,4980,5000,5000,4980,43
20241119,090500,11404870,5000,5000,5000,5000,10
20241119,090400,11354870,5000,4980,5000,4980,60
20241119,090300,11055990,4980,4980,4980,4980,55
20241119,090200,10782090,5000,5000,5000,5000,0
20241119,090100,10782090,5000,5000,5000,5000,42
20241119,090000,10572090,5010,5010,5030,5010,2109