KissMeData/111710/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,200900,3826860,5120,5120,5120,5120,201
20241119,200800,3826860,5120,5120,5120,5120,0
20241119,200700,3826860,5120,5120,5120,5120,0
20241119,200600,3826860,5120,5120,5120,5120,0
20241119,200500,3826860,5120,5120,5120,5120,0
20241119,200400,3826860,5120,5120,5120,5120,0
20241119,200300,3826860,5120,5120,5120,5120,0
20241119,200200,3826860,5120,5120,5120,5120,0
20241119,200100,3826860,5120,5120,5120,5120,0
20241119,200000,3826860,5120,5120,5120,5120,0
20241119,195900,3826860,5120,5120,5120,5120,0
20241119,195800,3826860,5120,5120,5120,5120,0
20241119,195700,3826860,5120,5120,5120,5120,0
20241119,195600,3826860,5120,5120,5120,5120,0
20241119,195500,3826860,5120,5120,5120,5120,0
20241119,195400,3826860,5120,5120,5120,5120,0
20241119,195300,3826860,5120,5120,5120,5120,0
20241119,195200,3826860,5120,5120,5120,5120,0
20241119,195100,3826860,5120,5120,5120,5120,0
20241119,195000,3826860,5120,5120,5120,5120,0
20241119,194900,3826860,5120,5120,5120,5120,0
20241119,194800,3826860,5120,5120,5120,5120,0
20241119,194700,3826860,5120,5120,5120,5120,0
20241119,194600,3826860,5120,5120,5120,5120,0
20241119,194500,3826860,5120,5120,5120,5120,0
20241119,194400,3826860,5120,5120,5120,5120,0
20241119,194300,3826860,5120,5120,5120,5120,0
20241119,194200,3826860,5120,5120,5120,5120,0
20241119,194100,3826860,5120,5120,5120,5120,0
20241119,194000,3826860,5120,5120,5120,5120,0
20241119,193900,3826860,5120,5120,5120,5120,201
20241119,193800,3826860,5120,5120,5120,5120,0
20241119,193700,3826860,5120,5120,5120,5120,0
20241119,193600,3826860,5120,5120,5120,5120,0
20241119,193500,3826860,5120,5120,5120,5120,0
20241119,193400,3826860,5120,5120,5120,5120,0
20241119,193300,3826860,5120,5120,5120,5120,0
20241119,193200,3826860,5120,5120,5120,5120,0
20241119,193100,3826860,5120,5120,5120,5120,0
20241119,193000,3826860,5120,5120,5120,5120,0
20241119,192900,3826860,5120,5120,5120,5120,0
20241119,192800,3826860,5120,5120,5120,5120,0
20241119,192700,3826860,5120,5120,5120,5120,0
20241119,192600,3826860,5120,5120,5120,5120,0
20241119,192500,3826860,5120,5120,5120,5120,0
20241119,192400,3826860,5120,5120,5120,5120,0
20241119,192300,3826860,5120,5120,5120,5120,0
20241119,192200,3826860,5120,5120,5120,5120,0
20241119,192100,3826860,5120,5120,5120,5120,0
20241119,192000,3826860,5120,5120,5120,5120,0
20241119,191900,3826860,5120,5120,5120,5120,0
20241119,191800,3826860,5120,5120,5120,5120,0
20241119,191700,3826860,5120,5120,5120,5120,0
20241119,191600,3826860,5120,5120,5120,5120,0
20241119,191500,3826860,5120,5120,5120,5120,0
20241119,191400,3826860,5120,5120,5120,5120,0
20241119,191300,3826860,5120,5120,5120,5120,0
20241119,191200,3826860,5120,5120,5120,5120,0
20241119,191100,3826860,5120,5120,5120,5120,0
20241119,191000,3826860,5120,5120,5120,5120,0
20241119,190900,3826860,5120,5120,5120,5120,201
20241119,190800,3826860,5120,5120,5120,5120,0
20241119,190700,3826860,5120,5120,5120,5120,0
20241119,190600,3826860,5120,5120,5120,5120,0
20241119,190500,3826860,5120,5120,5120,5120,0
20241119,190400,3826860,5120,5120,5120,5120,0
20241119,190300,3826860,5120,5120,5120,5120,0
20241119,190200,3826860,5120,5120,5120,5120,0
20241119,190100,3826860,5120,5120,5120,5120,0
20241119,190000,3826860,5120,5120,5120,5120,0
20241119,185900,3826860,5120,5120,5120,5120,0
20241119,185800,3826860,5120,5120,5120,5120,0
20241119,185700,3826860,5120,5120,5120,5120,0
20241119,185600,3826860,5120,5120,5120,5120,0
20241119,185500,3826860,5120,5120,5120,5120,0
20241119,185400,3826860,5120,5120,5120,5120,0
20241119,185300,3826860,5120,5120,5120,5120,0
20241119,185200,3826860,5120,5120,5120,5120,0
20241119,185100,3826860,5120,5120,5120,5120,0
20241119,185000,3826860,5120,5120,5120,5120,0
20241119,184900,3826860,5120,5120,5120,5120,0
20241119,184800,3826860,5120,5120,5120,5120,0
20241119,184700,3826860,5120,5120,5120,5120,0
20241119,184600,3826860,5120,5120,5120,5120,0
20241119,184500,3826860,5120,5120,5120,5120,0
20241119,184400,3826860,5120,5120,5120,5120,0
20241119,184300,3826860,5120,5120,5120,5120,0
20241119,184200,3826860,5120,5120,5120,5120,0
20241119,184100,3826860,5120,5120,5120,5120,0
20241119,184000,3826860,5120,5120,5120,5120,0
20241119,183900,3826860,5120,5120,5120,5120,201
20241119,183800,3826860,5120,5120,5120,5120,0
20241119,183700,3826860,5120,5120,5120,5120,0
20241119,183600,3826860,5120,5120,5120,5120,0
20241119,183500,3826860,5120,5120,5120,5120,0
20241119,183400,3826860,5120,5120,5120,5120,0
20241119,183300,3826860,5120,5120,5120,5120,0
20241119,183200,3826860,5120,5120,5120,5120,0
20241119,183100,3826860,5120,5120,5120,5120,0
20241119,183000,3826860,5120,5120,5120,5120,0
20241119,182900,3826860,5120,5120,5120,5120,0
20241119,182800,3826860,5120,5120,5120,5120,0
20241119,182700,3826860,5120,5120,5120,5120,0
20241119,182600,3826860,5120,5120,5120,5120,0
20241119,182500,3826860,5120,5120,5120,5120,0
20241119,182400,3826860,5120,5120,5120,5120,0
20241119,182300,3826860,5120,5120,5120,5120,0
20241119,182200,3826860,5120,5120,5120,5120,0
20241119,182100,3826860,5120,5120,5120,5120,0
20241119,182000,3826860,5120,5120,5120,5120,0
20241119,181900,3826860,5120,5120,5120,5120,0
20241119,181800,3826860,5120,5120,5120,5120,0
20241119,181700,3826860,5120,5120,5120,5120,0
20241119,181600,3826860,5120,5120,5120,5120,0
20241119,181500,3826860,5120,5120,5120,5120,0
20241119,181400,3826860,5120,5120,5120,5120,0
20241119,181300,3826860,5120,5120,5120,5120,0
20241119,181200,3826860,5120,5120,5120,5120,0
20241119,181100,3826860,5120,5120,5120,5120,0
20241119,181000,3826860,5120,5120,5120,5120,0
20241119,180900,3826860,5120,5120,5120,5120,201
20241119,180800,3826860,5120,5120,5120,5120,0
20241119,180700,3826860,5120,5120,5120,5120,0
20241119,180600,3826860,5120,5120,5120,5120,0
20241119,180500,3826860,5120,5120,5120,5120,0
20241119,180400,3826860,5120,5120,5120,5120,0
20241119,180300,3826860,5120,5120,5120,5120,0
20241119,180200,3826860,5120,5120,5120,5120,0
20241119,180100,3826860,5120,5120,5120,5120,0
20241119,180000,3826860,5120,5120,5120,5120,0
20241119,175900,3826860,5120,5120,5120,5120,0
20241119,175800,3826860,5120,5120,5120,5120,0
20241119,175700,3826860,5120,5120,5120,5120,0
20241119,175600,3826860,5120,5120,5120,5120,0
20241119,175500,3826860,5120,5120,5120,5120,0
20241119,175400,3826860,5120,5120,5120,5120,0
20241119,175300,3826860,5120,5120,5120,5120,0
20241119,175200,3826860,5120,5120,5120,5120,0
20241119,175100,3826860,5120,5120,5120,5120,0
20241119,175000,3826860,5120,5120,5120,5120,0
20241119,174900,3826860,5120,5120,5120,5120,0
20241119,174800,3826860,5120,5120,5120,5120,0
20241119,174700,3826860,5120,5120,5120,5120,0
20241119,174600,3826860,5120,5120,5120,5120,0
20241119,174500,3826860,5120,5120,5120,5120,0
20241119,174400,3826860,5120,5120,5120,5120,0
20241119,174300,3826860,5120,5120,5120,5120,0
20241119,174200,3826860,5120,5120,5120,5120,0
20241119,174100,3826860,5120,5120,5120,5120,0
20241119,174000,3826860,5120,5120,5120,5120,0
20241119,173900,3826860,5120,5120,5120,5120,201
20241119,173800,3826860,5120,5120,5120,5120,0
20241119,173700,3826860,5120,5120,5120,5120,0
20241119,173600,3826860,5120,5120,5120,5120,0
20241119,173500,3826860,5120,5120,5120,5120,0
20241119,173400,3826860,5120,5120,5120,5120,0
20241119,173300,3826860,5120,5120,5120,5120,0
20241119,173200,3826860,5120,5120,5120,5120,0
20241119,173100,3826860,5120,5120,5120,5120,0
20241119,173000,3826860,5120,5120,5120,5120,0
20241119,172900,3826860,5120,5120,5120,5120,0
20241119,172800,3826860,5120,5120,5120,5120,0
20241119,172700,3826860,5120,5120,5120,5120,0
20241119,172600,3826860,5120,5120,5120,5120,0
20241119,172500,3826860,5120,5120,5120,5120,0
20241119,172400,3826860,5120,5120,5120,5120,0
20241119,172300,3826860,5120,5120,5120,5120,0
20241119,172200,3826860,5120,5120,5120,5120,0
20241119,172100,3826860,5120,5120,5120,5120,0
20241119,172000,3826860,5120,5120,5120,5120,0
20241119,171900,3826860,5120,5120,5120,5120,0
20241119,171800,3826860,5120,5120,5120,5120,0
20241119,171700,3826860,5120,5120,5120,5120,0
20241119,171600,3826860,5120,5120,5120,5120,0
20241119,171500,3826860,5120,5120,5120,5120,0
20241119,171400,3826860,5120,5120,5120,5120,0
20241119,171300,3826860,5120,5120,5120,5120,0
20241119,171200,3826860,5120,5120,5120,5120,0
20241119,171100,3826860,5120,5120,5120,5120,0
20241119,171000,3826860,5120,5120,5120,5120,0
20241119,170900,3826860,5120,5120,5120,5120,201
20241119,170800,3826860,5120,5120,5120,5120,0
20241119,170700,3826860,5120,5120,5120,5120,0
20241119,170600,3826860,5120,5120,5120,5120,0
20241119,170500,3826860,5120,5120,5120,5120,0
20241119,170400,3826860,5120,5120,5120,5120,0
20241119,170300,3826860,5120,5120,5120,5120,0
20241119,170200,3826860,5120,5120,5120,5120,0
20241119,170100,3826860,5120,5120,5120,5120,0
20241119,170000,3826860,5120,5120,5120,5120,0
20241119,165900,3826860,5120,5120,5120,5120,0
20241119,165800,3826860,5120,5120,5120,5120,0
20241119,165700,3826860,5120,5120,5120,5120,0
20241119,165600,3826860,5120,5120,5120,5120,0
20241119,165500,3826860,5120,5120,5120,5120,0
20241119,165400,3826860,5120,5120,5120,5120,0
20241119,165300,3826860,5120,5120,5120,5120,0
20241119,165200,3826860,5120,5120,5120,5120,0
20241119,165100,3826860,5120,5120,5120,5120,0
20241119,165000,3826860,5120,5120,5120,5120,0
20241119,164900,3826860,5120,5120,5120,5120,0
20241119,164800,3826860,5120,5120,5120,5120,0
20241119,164700,3826860,5120,5120,5120,5120,0
20241119,164600,3826860,5120,5120,5120,5120,0
20241119,164500,3826860,5120,5120,5120,5120,0
20241119,164400,3826860,5120,5120,5120,5120,0
20241119,164300,3826860,5120,5120,5120,5120,0
20241119,164200,3826860,5120,5120,5120,5120,0
20241119,164100,3826860,5120,5120,5120,5120,0
20241119,164000,3826860,5120,5120,5120,5120,0
20241119,163900,3826860,5120,5120,5120,5120,201
20241119,163800,3826860,5120,5120,5120,5120,0
20241119,163700,3826860,5120,5120,5120,5120,0
20241119,163600,3826860,5120,5120,5120,5120,0
20241119,163500,3826860,5120,5120,5120,5120,0
20241119,163400,3826860,5120,5120,5120,5120,0
20241119,163300,3826860,5120,5120,5120,5120,0
20241119,163200,3826860,5120,5120,5120,5120,0
20241119,163100,3826860,5120,5120,5120,5120,0
20241119,163000,3826860,5120,5120,5120,5120,0
20241119,162900,3826860,5120,5120,5120,5120,0
20241119,162800,3826860,5120,5120,5120,5120,0
20241119,162700,3826860,5120,5120,5120,5120,0
20241119,162600,3826860,5120,5120,5120,5120,0
20241119,162500,3826860,5120,5120,5120,5120,0
20241119,162400,3826860,5120,5120,5120,5120,0
20241119,162300,3826860,5120,5120,5120,5120,0
20241119,162200,3826860,5120,5120,5120,5120,0
20241119,162100,3826860,5120,5120,5120,5120,0
20241119,162000,3826860,5120,5120,5120,5120,0
20241119,161900,3826860,5120,5120,5120,5120,0
20241119,161800,3826860,5120,5120,5120,5120,0
20241119,161700,3826860,5120,5120,5120,5120,0
20241119,161600,3826860,5120,5120,5120,5120,0
20241119,161500,3826860,5120,5120,5120,5120,0
20241119,161400,3826860,5120,5120,5120,5120,0
20241119,161300,3826860,5120,5120,5120,5120,0
20241119,161200,3826860,5120,5120,5120,5120,0
20241119,161100,3826860,5120,5120,5120,5120,0
20241119,161000,3826860,5120,5120,5120,5120,0
20241119,160900,3826860,5120,5120,5120,5120,201
20241119,160800,3826860,5120,5120,5120,5120,0
20241119,160700,3826860,5120,5120,5120,5120,0
20241119,160600,3826860,5120,5120,5120,5120,0
20241119,160500,3826860,5120,5120,5120,5120,0
20241119,160400,3826860,5120,5120,5120,5120,0
20241119,160300,3826860,5120,5120,5120,5120,0
20241119,160200,3826860,5120,5120,5120,5120,0
20241119,160100,3826860,5120,5120,5120,5120,0
20241119,160000,3826860,5120,5120,5120,5120,0
20241119,155900,3826860,5120,5120,5120,5120,0
20241119,155800,3826860,5120,5120,5120,5120,0
20241119,155700,3826860,5120,5120,5120,5120,0
20241119,155600,3826860,5120,5120,5120,5120,0
20241119,155500,3826860,5120,5120,5120,5120,0
20241119,155400,3826860,5120,5120,5120,5120,0
20241119,155300,3826860,5120,5120,5120,5120,0
20241119,155200,3826860,5120,5120,5120,5120,0
20241119,155100,3826860,5120,5120,5120,5120,0
20241119,155000,3826860,5120,5120,5120,5120,0
20241119,154900,3826860,5120,5120,5120,5120,0
20241119,154800,3826860,5120,5120,5120,5120,0
20241119,154700,3826860,5120,5120,5120,5120,0
20241119,154600,3826860,5120,5120,5120,5120,0
20241119,154500,3826860,5120,5120,5120,5120,0
20241119,154400,3826860,5120,5120,5120,5120,0
20241119,154300,3826860,5120,5120,5120,5120,0
20241119,154200,3826860,5120,5120,5120,5120,0
20241119,154100,3826860,5120,5120,5120,5120,0
20241119,154000,3826860,5120,5120,5120,5120,0
20241119,153900,3826860,5120,5120,5120,5120,201
20241119,153800,3826860,5120,5120,5120,5120,0
20241119,153700,3826860,5120,5120,5120,5120,0
20241119,153600,3826860,5120,5120,5120,5120,0
20241119,153500,3826860,5120,5120,5120,5120,0
20241119,153400,3826860,5120,5120,5120,5120,0
20241119,153300,3826860,5120,5120,5120,5120,0
20241119,153200,3826860,5120,5120,5120,5120,0
20241119,153100,3826860,5120,5120,5120,5120,0
20241119,153000,3826860,5120,5120,5120,5120,201
20241119,152900,2797740,5150,5150,5150,5150,0
20241119,152800,2797740,5150,5150,5150,5150,0
20241119,152700,2797740,5150,5150,5150,5150,0
20241119,152600,2797740,5150,5150,5150,5150,0
20241119,152500,2797740,5150,5150,5150,5150,0
20241119,152400,2797740,5150,5150,5150,5150,0
20241119,152300,2797740,5150,5150,5150,5150,0
20241119,152200,2797740,5150,5150,5150,5150,0
20241119,152100,2797740,5150,5150,5150,5150,0
20241119,152000,2797740,5150,5150,5150,5150,0
20241119,151900,2797740,5150,5150,5150,5150,0
20241119,151800,2797740,5150,5150,5150,5150,0
20241119,151700,2797740,5150,5150,5150,5150,0
20241119,151600,2797740,5150,5150,5150,5150,0
20241119,151500,2797740,5150,5150,5150,5150,0
20241119,151400,2797740,5150,5150,5150,5150,0
20241119,151300,2797740,5150,5150,5150,5150,0
20241119,151200,2797740,5150,5150,5150,5150,0
20241119,151100,2797740,5150,5150,5150,5150,0
20241119,151000,2797740,5150,5150,5150,5150,0
20241119,150900,2797740,5150,5150,5150,5150,0
20241119,150800,2797740,5150,5150,5150,5150,0
20241119,150700,2797740,5150,5150,5150,5150,0
20241119,150600,2797740,5150,5150,5150,5150,0
20241119,150500,2797740,5150,5150,5150,5150,0
20241119,150400,2797740,5150,5150,5150,5150,0
20241119,150300,2797740,5150,5150,5150,5150,0
20241119,150200,2797740,5150,5150,5150,5150,0
20241119,150100,2797740,5150,5150,5150,5150,0
20241119,150000,2797740,5150,5150,5150,5150,0
20241119,145900,2797740,5150,5150,5150,5150,0
20241119,145800,2797740,5150,5150,5150,5150,0
20241119,145700,2797740,5150,5150,5150,5150,0
20241119,145600,2797740,5150,5150,5150,5150,0
20241119,145500,2797740,5150,5150,5150,5150,0
20241119,145400,2797740,5150,5150,5150,5150,0
20241119,145300,2797740,5150,5150,5150,5150,0
20241119,145200,2797740,5150,5150,5150,5150,0
20241119,145100,2797740,5150,5150,5150,5150,0
20241119,145000,2797740,5150,5150,5150,5150,0
20241119,144900,2797740,5150,5150,5150,5150,0
20241119,144800,2797740,5150,5150,5150,5150,0
20241119,144700,2797740,5150,5150,5150,5150,0
20241119,144600,2797740,5150,5150,5150,5150,0
20241119,144500,2797740,5150,5150,5150,5150,1
20241119,144400,2792590,5150,5150,5150,5150,0
20241119,144300,2792590,5150,5150,5150,5150,0
20241119,144200,2792590,5150,5150,5150,5150,19
20241119,144100,2694740,5140,5140,5140,5140,0
20241119,144000,2694740,5140,5140,5140,5140,0
20241119,143900,2694740,5140,5140,5140,5140,0
20241119,143800,2694740,5140,5210,5210,5140,88
20241119,143700,2241670,5250,5250,5250,5250,0
20241119,143600,2241670,5250,5250,5250,5250,0
20241119,143500,2241670,5250,5250,5250,5250,0
20241119,143400,2241670,5250,5250,5250,5250,0
20241119,143300,2241670,5250,5250,5250,5250,0
20241119,143200,2241670,5250,5250,5250,5250,0
20241119,143100,2241670,5250,5250,5250,5250,0
20241119,143000,2241670,5250,5250,5250,5250,0
20241119,142900,2241670,5250,5250,5250,5250,0
20241119,142800,2241670,5250,5250,5250,5250,0
20241119,142700,2241670,5250,5250,5250,5250,0
20241119,142600,2241670,5250,5250,5250,5250,0
20241119,142500,2241670,5250,5250,5250,5250,0
20241119,142400,2241670,5250,5250,5250,5250,0
20241119,142300,2241670,5250,5250,5250,5250,0
20241119,142200,2241670,5250,5250,5250,5250,0
20241119,142100,2241670,5250,5250,5250,5250,0
20241119,142000,2241670,5250,5250,5250,5250,0
20241119,141900,2241670,5250,5250,5250,5250,0
20241119,141800,2241670,5250,5250,5250,5250,0
20241119,141700,2241670,5250,5250,5250,5250,0
20241119,141600,2241670,5250,5250,5250,5250,0
20241119,141500,2241670,5250,5250,5250,5250,0
20241119,141400,2241670,5250,5250,5250,5250,0
20241119,141300,2241670,5250,5250,5250,5250,0
20241119,141200,2241670,5250,5250,5250,5250,0
20241119,141100,2241670,5250,5250,5250,5250,0
20241119,141000,2241670,5250,5250,5250,5250,0
20241119,140900,2241670,5250,5250,5250,5250,0
20241119,140800,2241670,5250,5250,5250,5250,0
20241119,140700,2241670,5250,5250,5250,5250,0
20241119,140600,2241670,5250,5250,5250,5250,0
20241119,140500,2241670,5250,5250,5250,5250,0
20241119,140400,2241670,5250,5250,5250,5250,0
20241119,140300,2241670,5250,5250,5250,5250,0
20241119,140200,2241670,5250,5250,5250,5250,0
20241119,140100,2241670,5250,5250,5250,5250,0
20241119,140000,2241670,5250,5250,5250,5250,0
20241119,135900,2241670,5250,5250,5250,5250,0
20241119,135800,2241670,5250,5250,5250,5250,0
20241119,135700,2241670,5250,5250,5250,5250,0
20241119,135600,2241670,5250,5250,5250,5250,0
20241119,135500,2241670,5250,5250,5250,5250,0
20241119,135400,2241670,5250,5250,5250,5250,0
20241119,135300,2241670,5250,5250,5250,5250,1
20241119,135200,2236420,5250,5250,5250,5250,0
20241119,135100,2236420,5250,5250,5250,5250,0
20241119,135000,2236420,5250,5250,5250,5250,0
20241119,134900,2236420,5250,5250,5250,5250,0
20241119,134800,2236420,5250,5250,5250,5250,0
20241119,134700,2236420,5250,5250,5250,5250,0
20241119,134600,2236420,5250,5250,5250,5250,0
20241119,134500,2236420,5250,5250,5250,5250,0
20241119,134400,2236420,5250,5250,5250,5250,8
20241119,134300,2194420,5250,5250,5250,5250,0
20241119,134200,2194420,5250,5250,5250,5250,0
20241119,134100,2194420,5250,5250,5250,5250,0
20241119,134000,2194420,5250,5250,5250,5250,0
20241119,133900,2194420,5250,5250,5250,5250,0
20241119,133800,2194420,5250,5250,5250,5250,0
20241119,133700,2194420,5250,5250,5250,5250,0
20241119,133600,2194420,5250,5250,5250,5250,0
20241119,133500,2194420,5250,5250,5250,5250,0
20241119,133400,2194420,5250,5250,5250,5250,0
20241119,133300,2194420,5250,5250,5250,5250,0
20241119,133200,2194420,5250,5250,5250,5250,0
20241119,133100,2194420,5250,5250,5250,5250,0
20241119,133000,2194420,5250,5250,5250,5250,0
20241119,132900,2194420,5250,5250,5250,5250,0
20241119,132800,2194420,5250,5250,5250,5250,0
20241119,132700,2194420,5250,5250,5250,5250,0
20241119,132600,2194420,5250,5250,5250,5250,0
20241119,132500,2194420,5250,5250,5250,5250,0
20241119,132400,2194420,5250,5250,5250,5250,0
20241119,132300,2194420,5250,5250,5250,5250,0
20241119,132200,2194420,5250,5250,5250,5250,0
20241119,132100,2194420,5250,5250,5250,5250,0
20241119,132000,2194420,5250,5250,5250,5250,0
20241119,131900,2194420,5250,5250,5250,5250,0
20241119,131800,2194420,5250,5250,5250,5250,0
20241119,131700,2194420,5250,5250,5250,5250,0
20241119,131600,2194420,5250,5250,5250,5250,0
20241119,131500,2194420,5250,5250,5250,5250,0
20241119,131400,2194420,5250,5250,5250,5250,0
20241119,131300,2194420,5250,5250,5250,5250,0
20241119,131200,2194420,5250,5250,5250,5250,0
20241119,131100,2194420,5250,5250,5250,5250,0
20241119,131000,2194420,5250,5250,5250,5250,0
20241119,130900,2194420,5250,5250,5250,5250,0
20241119,130800,2194420,5250,5250,5250,5250,0
20241119,130700,2194420,5250,5250,5250,5250,0
20241119,130600,2194420,5250,5250,5250,5250,0
20241119,130500,2194420,5250,5250,5250,5250,0
20241119,130400,2194420,5250,5250,5250,5250,0
20241119,130300,2194420,5250,5250,5250,5250,0
20241119,130200,2194420,5250,5250,5250,5250,0
20241119,130100,2194420,5250,5250,5250,5250,0
20241119,130000,2194420,5250,5250,5250,5250,0
20241119,125900,2194420,5250,5250,5250,5250,0
20241119,125800,2194420,5250,5250,5250,5250,0
20241119,125700,2194420,5250,5250,5250,5250,0
20241119,125600,2194420,5250,5250,5250,5250,0
20241119,125500,2194420,5250,5250,5250,5250,0
20241119,125400,2194420,5250,5250,5250,5250,0
20241119,125300,2194420,5250,5250,5250,5250,0
20241119,125200,2194420,5250,5250,5250,5250,0
20241119,125100,2194420,5250,5250,5250,5250,0
20241119,125000,2194420,5250,5250,5250,5250,0
20241119,124900,2194420,5250,5250,5250,5250,0
20241119,124800,2194420,5250,5250,5250,5250,0
20241119,124700,2194420,5250,5250,5250,5250,0
20241119,124600,2194420,5250,5250,5250,5250,0
20241119,124500,2194420,5250,5250,5250,5250,0
20241119,124400,2194420,5250,5250,5250,5250,0
20241119,124300,2194420,5250,5250,5250,5250,0
20241119,124200,2194420,5250,5250,5250,5250,0
20241119,124100,2194420,5250,5250,5250,5250,0
20241119,124000,2194420,5250,5250,5250,5250,0
20241119,123900,2194420,5250,5250,5250,5250,0
20241119,123800,2194420,5250,5250,5250,5250,0
20241119,123700,2194420,5250,5250,5250,5250,0
20241119,123600,2194420,5250,5250,5250,5250,0
20241119,123500,2194420,5250,5250,5250,5250,0
20241119,123400,2194420,5250,5250,5250,5250,0
20241119,123300,2194420,5250,5250,5250,5250,0
20241119,123200,2194420,5250,5250,5250,5250,0
20241119,123100,2194420,5250,5250,5250,5250,0
20241119,123000,2194420,5250,5250,5250,5250,0
20241119,122900,2194420,5250,5250,5250,5250,0
20241119,122800,2194420,5250,5250,5250,5250,0
20241119,122700,2194420,5250,5250,5250,5250,0
20241119,122600,2194420,5250,5250,5250,5250,0
20241119,122500,2194420,5250,5250,5250,5250,0
20241119,122400,2194420,5250,5250,5250,5250,0
20241119,122300,2194420,5250,5250,5250,5250,0
20241119,122200,2194420,5250,5250,5250,5250,0
20241119,122100,2194420,5250,5250,5250,5250,0
20241119,122000,2194420,5250,5250,5250,5250,0
20241119,121900,2194420,5250,5250,5250,5250,0
20241119,121800,2194420,5250,5250,5250,5250,0
20241119,121700,2194420,5250,5250,5250,5250,0
20241119,121600,2194420,5250,5250,5250,5250,0
20241119,121500,2194420,5250,5250,5250,5250,0
20241119,121400,2194420,5250,5250,5250,5250,0
20241119,121300,2194420,5250,5250,5250,5250,0
20241119,121200,2194420,5250,5250,5250,5250,0
20241119,121100,2194420,5250,5250,5250,5250,0
20241119,121000,2194420,5250,5250,5250,5250,0
20241119,120900,2194420,5250,5250,5250,5250,0
20241119,120800,2194420,5250,5250,5250,5250,0
20241119,120700,2194420,5250,5250,5250,5250,0
20241119,120600,2194420,5250,5250,5250,5250,0
20241119,120500,2194420,5250,5250,5250,5250,0
20241119,120400,2194420,5250,5250,5250,5250,0
20241119,120300,2194420,5250,5250,5250,5250,0
20241119,120200,2194420,5250,5250,5250,5250,0
20241119,120100,2194420,5250,5250,5250,5250,0
20241119,120000,2194420,5250,5250,5250,5250,0
20241119,115900,2194420,5250,5250,5250,5250,0
20241119,115800,2194420,5250,5250,5250,5250,0
20241119,115700,2194420,5250,5250,5250,5250,0
20241119,115600,2194420,5250,5250,5250,5250,0
20241119,115500,2194420,5250,5250,5250,5250,0
20241119,115400,2194420,5250,5250,5250,5250,0
20241119,115300,2194420,5250,5250,5250,5250,0
20241119,115200,2194420,5250,5250,5250,5250,0
20241119,115100,2194420,5250,5250,5250,5250,0
20241119,115000,2194420,5250,5250,5250,5250,0
20241119,114900,2194420,5250,5250,5250,5250,0
20241119,114800,2194420,5250,5250,5250,5250,0
20241119,114700,2194420,5250,5250,5250,5250,0
20241119,114600,2194420,5250,5250,5250,5250,0
20241119,114500,2194420,5250,5250,5250,5250,0
20241119,114400,2194420,5250,5250,5250,5250,1
20241119,114300,2189170,5170,5170,5170,5170,0
20241119,114200,2189170,5170,5170,5170,5170,0
20241119,114100,2189170,5170,5170,5170,5170,0
20241119,114000,2189170,5170,5170,5170,5170,0
20241119,113900,2189170,5170,5170,5170,5170,0
20241119,113800,2189170,5170,5170,5170,5170,0
20241119,113700,2189170,5170,5170,5170,5170,0
20241119,113600,2189170,5170,5170,5170,5170,0
20241119,113500,2189170,5170,5170,5170,5170,0
20241119,113400,2189170,5170,5200,5200,5170,2
20241119,113300,2178800,5260,5260,5260,5260,0
20241119,113200,2178800,5260,5260,5260,5260,0
20241119,113100,2178800,5260,5260,5260,5260,0
20241119,113000,2178800,5260,5260,5260,5260,0
20241119,112900,2178800,5260,5260,5260,5260,0
20241119,112800,2178800,5260,5260,5260,5260,0
20241119,112700,2178800,5260,5260,5260,5260,0
20241119,112600,2178800,5260,5260,5260,5260,0
20241119,112500,2178800,5260,5260,5260,5260,0
20241119,112400,2178800,5260,5260,5260,5260,0
20241119,112300,2178800,5260,5260,5260,5260,0
20241119,112200,2178800,5260,5260,5260,5260,0
20241119,112100,2178800,5260,5260,5260,5260,0
20241119,112000,2178800,5260,5260,5260,5260,0
20241119,111900,2178800,5260,5260,5260,5260,0
20241119,111800,2178800,5260,5260,5260,5260,0
20241119,111700,2178800,5260,5260,5260,5260,0
20241119,111600,2178800,5260,5260,5260,5260,0
20241119,111500,2178800,5260,5260,5260,5260,0
20241119,111400,2178800,5260,5260,5260,5260,0
20241119,111300,2178800,5260,5260,5260,5260,0
20241119,111200,2178800,5260,5260,5260,5260,0
20241119,111100,2178800,5260,5260,5260,5260,0
20241119,111000,2178800,5260,5260,5260,5260,0
20241119,110900,2178800,5260,5260,5260,5260,0
20241119,110800,2178800,5260,5260,5260,5260,0
20241119,110700,2178800,5260,5260,5260,5260,0
20241119,110600,2178800,5260,5260,5260,5260,0
20241119,110500,2178800,5260,5260,5260,5260,0
20241119,110400,2178800,5260,5260,5260,5260,0
20241119,110300,2178800,5260,5260,5260,5260,0
20241119,110200,2178800,5260,5260,5260,5260,0
20241119,110100,2178800,5260,5260,5260,5260,0
20241119,110000,2178800,5260,5260,5260,5260,0
20241119,105900,2178800,5260,5260,5260,5260,0
20241119,105800,2178800,5260,5260,5260,5260,0
20241119,105700,2178800,5260,5260,5260,5260,0
20241119,105600,2178800,5260,5260,5260,5260,0
20241119,105500,2178800,5260,5260,5260,5260,0
20241119,105400,2178800,5260,5260,5260,5260,0
20241119,105300,2178800,5260,5260,5260,5260,0
20241119,105200,2178800,5260,5260,5260,5260,0
20241119,105100,2178800,5260,5260,5260,5260,0
20241119,105000,2178800,5260,5260,5260,5260,0
20241119,104900,2178800,5260,5260,5260,5260,0
20241119,104800,2178800,5260,5260,5260,5260,0
20241119,104700,2178800,5260,5260,5260,5260,0
20241119,104600,2178800,5260,5260,5260,5260,0
20241119,104500,2178800,5260,5260,5260,5260,0
20241119,104400,2178800,5260,5260,5260,5260,0
20241119,104300,2178800,5260,5260,5260,5260,0
20241119,104200,2178800,5260,5260,5260,5260,0
20241119,104100,2178800,5260,5260,5260,5260,0
20241119,104000,2178800,5260,5260,5260,5260,0
20241119,103900,2178800,5260,5260,5260,5260,0
20241119,103800,2178800,5260,5260,5260,5260,0
20241119,103700,2178800,5260,5260,5260,5260,0
20241119,103600,2178800,5260,5260,5260,5260,0
20241119,103500,2178800,5260,5260,5260,5260,0
20241119,103400,2178800,5260,5260,5260,5260,0
20241119,103300,2178800,5260,5260,5260,5260,0
20241119,103200,2178800,5260,5260,5260,5260,0
20241119,103100,2178800,5260,5260,5260,5260,0
20241119,103000,2178800,5260,5260,5260,5260,0
20241119,102900,2178800,5260,5260,5260,5260,0
20241119,102800,2178800,5260,5260,5260,5260,0
20241119,102700,2178800,5260,5260,5260,5260,0
20241119,102600,2178800,5260,5260,5260,5260,0
20241119,102500,2178800,5260,5260,5260,5260,0
20241119,102400,2178800,5260,5260,5260,5260,0
20241119,102300,2178800,5260,5260,5260,5260,0
20241119,102200,2178800,5260,5260,5260,5260,0
20241119,102100,2178800,5260,5260,5260,5260,0
20241119,102000,2178800,5260,5260,5260,5260,0
20241119,101900,2178800,5260,5260,5260,5260,0
20241119,101800,2178800,5260,5260,5260,5260,0
20241119,101700,2178800,5260,5260,5260,5260,0
20241119,101600,2178800,5260,5260,5260,5260,0
20241119,101500,2178800,5260,5260,5260,5260,0
20241119,101400,2178800,5260,5260,5260,5260,0
20241119,101300,2178800,5260,5260,5260,5260,0
20241119,101200,2178800,5260,5260,5260,5260,0
20241119,101100,2178800,5260,5260,5260,5260,0
20241119,101000,2178800,5260,5260,5260,5260,0
20241119,100900,2178800,5260,5260,5260,5260,0
20241119,100800,2178800,5260,5260,5260,5260,0
20241119,100700,2178800,5260,5260,5260,5260,0
20241119,100600,2178800,5260,5260,5260,5260,0
20241119,100500,2178800,5260,5260,5260,5260,0
20241119,100400,2178800,5260,5260,5260,5260,0
20241119,100300,2178800,5260,5260,5260,5260,0
20241119,100200,2178800,5260,5260,5260,5260,0
20241119,100100,2178800,5260,5260,5260,5260,0
20241119,100000,2178800,5260,5260,5260,5260,0
20241119,095900,2178800,5260,5260,5260,5260,0
20241119,095800,2178800,5260,5260,5260,5260,0
20241119,095700,2178800,5260,5260,5260,5260,0
20241119,095600,2178800,5260,5260,5260,5260,0
20241119,095500,2178800,5260,5260,5260,5260,0
20241119,095400,2178800,5260,5260,5260,5260,0
20241119,095300,2178800,5260,5260,5260,5260,0
20241119,095200,2178800,5260,5260,5260,5260,0
20241119,095100,2178800,5260,5260,5260,5260,0
20241119,095000,2178800,5260,5260,5260,5260,0
20241119,094900,2178800,5260,5260,5260,5260,0
20241119,094800,2178800,5260,5260,5260,5260,0
20241119,094700,2178800,5260,5260,5260,5260,0
20241119,094600,2178800,5260,5260,5260,5260,0
20241119,094500,2178800,5260,5260,5260,5260,0
20241119,094400,2178800,5260,5260,5260,5260,0
20241119,094300,2178800,5260,5260,5260,5260,1
20241119,094200,2173540,5260,5260,5260,5260,0
20241119,094100,2173540,5260,5260,5260,5260,3
20241119,094000,2157760,5260,5260,5260,5260,0
20241119,093900,2157760,5260,5260,5260,5260,0
20241119,093800,2157760,5260,5260,5260,5260,0
20241119,093700,2157760,5260,5260,5260,5260,0
20241119,093600,2157760,5260,5260,5260,5260,0
20241119,093500,2157760,5260,5260,5260,5260,0
20241119,093400,2157760,5260,5260,5260,5260,0
20241119,093300,2157760,5260,5260,5260,5260,0
20241119,093200,2157760,5260,5260,5260,5260,0
20241119,093100,2157760,5260,5260,5260,5260,0
20241119,093000,2157760,5260,5260,5260,5260,0
20241119,092900,2157760,5260,5260,5260,5260,0
20241119,092800,2157760,5260,5260,5260,5260,0
20241119,092700,2157760,5260,5260,5260,5260,0
20241119,092600,2157760,5260,5260,5260,5260,0
20241119,092500,2157760,5260,5260,5260,5260,0
20241119,092400,2157760,5260,5260,5260,5260,0
20241119,092300,2157760,5260,5260,5260,5260,0
20241119,092200,2157760,5260,5260,5260,5260,0
20241119,092100,2157760,5260,5260,5260,5260,0
20241119,092000,2157760,5260,5260,5260,5260,0
20241119,091900,2157760,5260,5260,5260,5260,0
20241119,091800,2157760,5260,5260,5260,5260,6
20241119,091700,2126200,5270,5270,5270,5270,0
20241119,091600,2126200,5270,5270,5270,5270,0
20241119,091500,2126200,5270,5270,5270,5270,0
20241119,091400,2126200,5270,5270,5270,5270,0
20241119,091300,2126200,5270,5200,5270,5110,409
20241119,091200,31270,5270,5270,5270,5270,0
20241119,091100,31270,5270,5270,5270,5270,0
20241119,091000,31270,5270,5270,5270,5270,0
20241119,090900,31270,5270,5270,5270,5270,0
20241119,090800,31270,5270,5270,5270,5270,0
20241119,090700,31270,5270,5270,5270,5270,0
20241119,090600,31270,5270,5270,5270,5270,1
20241119,090500,26000,5200,5200,5200,5200,0
20241119,090400,26000,5200,5200,5200,5200,0
20241119,090300,26000,5200,5200,5200,5200,0
20241119,090200,26000,5200,5200,5200,5200,0
20241119,090100,26000,5200,5200,5200,5200,0
20241119,090000,26000,5200,5200,5200,5200,5