KissMeData/203690/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,202700,149757755,4760,4760,4760,4760,1516
20241119,202600,149757755,4760,4760,4760,4760,0
20241119,202500,149757755,4760,4760,4760,4760,0
20241119,202400,149757755,4760,4760,4760,4760,0
20241119,202300,149757755,4760,4760,4760,4760,0
20241119,202200,149757755,4760,4760,4760,4760,0
20241119,202100,149757755,4760,4760,4760,4760,0
20241119,202000,149757755,4760,4760,4760,4760,0
20241119,201900,149757755,4760,4760,4760,4760,0
20241119,201800,149757755,4760,4760,4760,4760,0
20241119,201700,149757755,4760,4760,4760,4760,0
20241119,201600,149757755,4760,4760,4760,4760,0
20241119,201500,149757755,4760,4760,4760,4760,0
20241119,201400,149757755,4760,4760,4760,4760,0
20241119,201300,149757755,4760,4760,4760,4760,0
20241119,201200,149757755,4760,4760,4760,4760,0
20241119,201100,149757755,4760,4760,4760,4760,0
20241119,201000,149757755,4760,4760,4760,4760,0
20241119,200900,149757755,4760,4760,4760,4760,0
20241119,200800,149757755,4760,4760,4760,4760,0
20241119,200700,149757755,4760,4760,4760,4760,0
20241119,200600,149757755,4760,4760,4760,4760,0
20241119,200500,149757755,4760,4760,4760,4760,0
20241119,200400,149757755,4760,4760,4760,4760,0
20241119,200300,149757755,4760,4760,4760,4760,0
20241119,200200,149757755,4760,4760,4760,4760,0
20241119,200100,149757755,4760,4760,4760,4760,0
20241119,200000,149757755,4760,4760,4760,4760,0
20241119,195900,149757755,4760,4760,4760,4760,0
20241119,195800,149757755,4760,4760,4760,4760,0
20241119,195700,149757755,4760,4760,4760,4760,1516
20241119,195600,149757755,4760,4760,4760,4760,0
20241119,195500,149757755,4760,4760,4760,4760,0
20241119,195400,149757755,4760,4760,4760,4760,0
20241119,195300,149757755,4760,4760,4760,4760,0
20241119,195200,149757755,4760,4760,4760,4760,0
20241119,195100,149757755,4760,4760,4760,4760,0
20241119,195000,149757755,4760,4760,4760,4760,0
20241119,194900,149757755,4760,4760,4760,4760,0
20241119,194800,149757755,4760,4760,4760,4760,0
20241119,194700,149757755,4760,4760,4760,4760,0
20241119,194600,149757755,4760,4760,4760,4760,0
20241119,194500,149757755,4760,4760,4760,4760,0
20241119,194400,149757755,4760,4760,4760,4760,0
20241119,194300,149757755,4760,4760,4760,4760,0
20241119,194200,149757755,4760,4760,4760,4760,0
20241119,194100,149757755,4760,4760,4760,4760,0
20241119,194000,149757755,4760,4760,4760,4760,0
20241119,193900,149757755,4760,4760,4760,4760,0
20241119,193800,149757755,4760,4760,4760,4760,0
20241119,193700,149757755,4760,4760,4760,4760,0
20241119,193600,149757755,4760,4760,4760,4760,0
20241119,193500,149757755,4760,4760,4760,4760,0
20241119,193400,149757755,4760,4760,4760,4760,0
20241119,193300,149757755,4760,4760,4760,4760,0
20241119,193200,149757755,4760,4760,4760,4760,0
20241119,193100,149757755,4760,4760,4760,4760,0
20241119,193000,149757755,4760,4760,4760,4760,0
20241119,192900,149757755,4760,4760,4760,4760,0
20241119,192800,149757755,4760,4760,4760,4760,0
20241119,192700,149757755,4760,4760,4760,4760,1516
20241119,192600,149757755,4760,4760,4760,4760,0
20241119,192500,149757755,4760,4760,4760,4760,0
20241119,192400,149757755,4760,4760,4760,4760,0
20241119,192300,149757755,4760,4760,4760,4760,0
20241119,192200,149757755,4760,4760,4760,4760,0
20241119,192100,149757755,4760,4760,4760,4760,0
20241119,192000,149757755,4760,4760,4760,4760,0
20241119,191900,149757755,4760,4760,4760,4760,0
20241119,191800,149757755,4760,4760,4760,4760,0
20241119,191700,149757755,4760,4760,4760,4760,0
20241119,191600,149757755,4760,4760,4760,4760,0
20241119,191500,149757755,4760,4760,4760,4760,0
20241119,191400,149757755,4760,4760,4760,4760,0
20241119,191300,149757755,4760,4760,4760,4760,0
20241119,191200,149757755,4760,4760,4760,4760,0
20241119,191100,149757755,4760,4760,4760,4760,0
20241119,191000,149757755,4760,4760,4760,4760,0
20241119,190900,149757755,4760,4760,4760,4760,0
20241119,190800,149757755,4760,4760,4760,4760,0
20241119,190700,149757755,4760,4760,4760,4760,0
20241119,190600,149757755,4760,4760,4760,4760,0
20241119,190500,149757755,4760,4760,4760,4760,0
20241119,190400,149757755,4760,4760,4760,4760,0
20241119,190300,149757755,4760,4760,4760,4760,0
20241119,190200,149757755,4760,4760,4760,4760,0
20241119,190100,149757755,4760,4760,4760,4760,0
20241119,190000,149757755,4760,4760,4760,4760,0
20241119,185900,149757755,4760,4760,4760,4760,0
20241119,185800,149757755,4760,4760,4760,4760,0
20241119,185700,149757755,4760,4760,4760,4760,1516
20241119,185600,149757755,4760,4760,4760,4760,0
20241119,185500,149757755,4760,4760,4760,4760,0
20241119,185400,149757755,4760,4760,4760,4760,0
20241119,185300,149757755,4760,4760,4760,4760,0
20241119,185200,149757755,4760,4760,4760,4760,0
20241119,185100,149757755,4760,4760,4760,4760,0
20241119,185000,149757755,4760,4760,4760,4760,0
20241119,184900,149757755,4760,4760,4760,4760,0
20241119,184800,149757755,4760,4760,4760,4760,0
20241119,184700,149757755,4760,4760,4760,4760,0
20241119,184600,149757755,4760,4760,4760,4760,0
20241119,184500,149757755,4760,4760,4760,4760,0
20241119,184400,149757755,4760,4760,4760,4760,0
20241119,184300,149757755,4760,4760,4760,4760,0
20241119,184200,149757755,4760,4760,4760,4760,0
20241119,184100,149757755,4760,4760,4760,4760,0
20241119,184000,149757755,4760,4760,4760,4760,0
20241119,183900,149757755,4760,4760,4760,4760,0
20241119,183800,149757755,4760,4760,4760,4760,0
20241119,183700,149757755,4760,4760,4760,4760,0
20241119,183600,149757755,4760,4760,4760,4760,0
20241119,183500,149757755,4760,4760,4760,4760,0
20241119,183400,149757755,4760,4760,4760,4760,0
20241119,183300,149757755,4760,4760,4760,4760,0
20241119,183200,149757755,4760,4760,4760,4760,0
20241119,183100,149757755,4760,4760,4760,4760,0
20241119,183000,149757755,4760,4760,4760,4760,0
20241119,182900,149757755,4760,4760,4760,4760,0
20241119,182800,149757755,4760,4760,4760,4760,0
20241119,182700,149757755,4760,4760,4760,4760,1516
20241119,182600,149757755,4760,4760,4760,4760,0
20241119,182500,149757755,4760,4760,4760,4760,0
20241119,182400,149757755,4760,4760,4760,4760,0
20241119,182300,149757755,4760,4760,4760,4760,0
20241119,182200,149757755,4760,4760,4760,4760,0
20241119,182100,149757755,4760,4760,4760,4760,0
20241119,182000,149757755,4760,4760,4760,4760,0
20241119,181900,149757755,4760,4760,4760,4760,0
20241119,181800,149757755,4760,4760,4760,4760,0
20241119,181700,149757755,4760,4760,4760,4760,0
20241119,181600,149757755,4760,4760,4760,4760,0
20241119,181500,149757755,4760,4760,4760,4760,0
20241119,181400,149757755,4760,4760,4760,4760,0
20241119,181300,149757755,4760,4760,4760,4760,0
20241119,181200,149757755,4760,4760,4760,4760,0
20241119,181100,149757755,4760,4760,4760,4760,0
20241119,181000,149757755,4760,4760,4760,4760,0
20241119,180900,149757755,4760,4760,4760,4760,0
20241119,180800,149757755,4760,4760,4760,4760,0
20241119,180700,149757755,4760,4760,4760,4760,0
20241119,180600,149757755,4760,4760,4760,4760,0
20241119,180500,149757755,4760,4760,4760,4760,0
20241119,180400,149757755,4760,4760,4760,4760,0
20241119,180300,149757755,4760,4760,4760,4760,0
20241119,180200,149757755,4760,4760,4760,4760,0
20241119,180100,149757755,4760,4760,4760,4760,0
20241119,180000,149757755,4760,4760,4760,4760,0
20241119,175900,149757755,4760,4760,4760,4760,0
20241119,175800,149757755,4760,4760,4760,4760,0
20241119,175700,149757755,4760,4760,4760,4760,1516
20241119,175600,149757755,4760,4760,4760,4760,0
20241119,175500,149757755,4760,4760,4760,4760,0
20241119,175400,149757755,4760,4760,4760,4760,0
20241119,175300,149757755,4760,4760,4760,4760,0
20241119,175200,149757755,4760,4760,4760,4760,0
20241119,175100,149757755,4760,4760,4760,4760,0
20241119,175000,149757755,4760,4760,4760,4760,0
20241119,174900,149757755,4760,4760,4760,4760,0
20241119,174800,149757755,4760,4760,4760,4760,0
20241119,174700,149757755,4760,4760,4760,4760,0
20241119,174600,149757755,4760,4760,4760,4760,0
20241119,174500,149757755,4760,4760,4760,4760,0
20241119,174400,149757755,4760,4760,4760,4760,0
20241119,174300,149757755,4760,4760,4760,4760,0
20241119,174200,149757755,4760,4760,4760,4760,0
20241119,174100,149757755,4760,4760,4760,4760,0
20241119,174000,149757755,4760,4760,4760,4760,0
20241119,173900,149757755,4760,4760,4760,4760,0
20241119,173800,149757755,4760,4760,4760,4760,0
20241119,173700,149757755,4760,4760,4760,4760,0
20241119,173600,149757755,4760,4760,4760,4760,0
20241119,173500,149757755,4760,4760,4760,4760,0
20241119,173400,149757755,4760,4760,4760,4760,0
20241119,173300,149757755,4760,4760,4760,4760,0
20241119,173200,149757755,4760,4760,4760,4760,0
20241119,173100,149757755,4760,4760,4760,4760,0
20241119,173000,149757755,4760,4760,4760,4760,0
20241119,172900,149757755,4760,4760,4760,4760,0
20241119,172800,149757755,4760,4760,4760,4760,0
20241119,172700,149757755,4760,4760,4760,4760,1516
20241119,172600,149757755,4760,4760,4760,4760,0
20241119,172500,149757755,4760,4760,4760,4760,0
20241119,172400,149757755,4760,4760,4760,4760,0
20241119,172300,149757755,4760,4760,4760,4760,0
20241119,172200,149757755,4760,4760,4760,4760,0
20241119,172100,149757755,4760,4760,4760,4760,0
20241119,172000,149757755,4760,4760,4760,4760,0
20241119,171900,149757755,4760,4760,4760,4760,0
20241119,171800,149757755,4760,4760,4760,4760,0
20241119,171700,149757755,4760,4760,4760,4760,0
20241119,171600,149757755,4760,4760,4760,4760,0
20241119,171500,149757755,4760,4760,4760,4760,0
20241119,171400,149757755,4760,4760,4760,4760,0
20241119,171300,149757755,4760,4760,4760,4760,0
20241119,171200,149757755,4760,4760,4760,4760,0
20241119,171100,149757755,4760,4760,4760,4760,0
20241119,171000,149757755,4760,4760,4760,4760,0
20241119,170900,149757755,4760,4760,4760,4760,0
20241119,170800,149757755,4760,4760,4760,4760,0
20241119,170700,149757755,4760,4760,4760,4760,0
20241119,170600,149757755,4760,4760,4760,4760,0
20241119,170500,149757755,4760,4760,4760,4760,0
20241119,170400,149757755,4760,4760,4760,4760,0
20241119,170300,149757755,4760,4760,4760,4760,0
20241119,170200,149757755,4760,4760,4760,4760,0
20241119,170100,149757755,4760,4760,4760,4760,0
20241119,170000,149757755,4760,4760,4760,4760,0
20241119,165900,149757755,4760,4760,4760,4760,0
20241119,165800,149757755,4760,4760,4760,4760,0
20241119,165700,149757755,4760,4760,4760,4760,1516
20241119,165600,149757755,4760,4760,4760,4760,0
20241119,165500,149757755,4760,4760,4760,4760,0
20241119,165400,149757755,4760,4760,4760,4760,0
20241119,165300,149757755,4760,4760,4760,4760,0
20241119,165200,149757755,4760,4760,4760,4760,0
20241119,165100,149757755,4760,4760,4760,4760,0
20241119,165000,149757755,4760,4760,4760,4760,0
20241119,164900,149757755,4760,4760,4760,4760,0
20241119,164800,149757755,4760,4760,4760,4760,0
20241119,164700,149757755,4760,4760,4760,4760,0
20241119,164600,149757755,4760,4760,4760,4760,0
20241119,164500,149757755,4760,4760,4760,4760,0
20241119,164400,149757755,4760,4760,4760,4760,0
20241119,164300,149757755,4760,4760,4760,4760,0
20241119,164200,149757755,4760,4760,4760,4760,0
20241119,164100,149757755,4760,4760,4760,4760,0
20241119,164000,149757755,4760,4760,4760,4760,0
20241119,163900,149757755,4760,4760,4760,4760,0
20241119,163800,149757755,4760,4760,4760,4760,0
20241119,163700,149757755,4760,4760,4760,4760,0
20241119,163600,149757755,4760,4760,4760,4760,0
20241119,163500,149757755,4760,4760,4760,4760,0
20241119,163400,149757755,4760,4760,4760,4760,0
20241119,163300,149757755,4760,4760,4760,4760,0
20241119,163200,149757755,4760,4760,4760,4760,0
20241119,163100,149757755,4760,4760,4760,4760,0
20241119,163000,149757755,4760,4760,4760,4760,0
20241119,162900,149757755,4760,4760,4760,4760,0
20241119,162800,149757755,4760,4760,4760,4760,0
20241119,162700,149757755,4760,4760,4760,4760,1516
20241119,162600,149757755,4760,4760,4760,4760,0
20241119,162500,149757755,4760,4760,4760,4760,0
20241119,162400,149757755,4760,4760,4760,4760,0
20241119,162300,149757755,4760,4760,4760,4760,0
20241119,162200,149757755,4760,4760,4760,4760,0
20241119,162100,149757755,4760,4760,4760,4760,0
20241119,162000,149757755,4760,4760,4760,4760,0
20241119,161900,149757755,4760,4760,4760,4760,0
20241119,161800,149757755,4760,4760,4760,4760,0
20241119,161700,149757755,4760,4760,4760,4760,0
20241119,161600,149757755,4760,4760,4760,4760,0
20241119,161500,149757755,4760,4760,4760,4760,0
20241119,161400,149757755,4760,4760,4760,4760,0
20241119,161300,149757755,4760,4760,4760,4760,0
20241119,161200,149757755,4760,4760,4760,4760,0
20241119,161100,149757755,4760,4760,4760,4760,0
20241119,161000,149757755,4760,4760,4760,4760,0
20241119,160900,149757755,4760,4760,4760,4760,0
20241119,160800,149757755,4760,4760,4760,4760,0
20241119,160700,149757755,4760,4760,4760,4760,0
20241119,160600,149757755,4760,4760,4760,4760,0
20241119,160500,149757755,4760,4760,4760,4760,0
20241119,160400,149757755,4760,4760,4760,4760,0
20241119,160300,149757755,4760,4760,4760,4760,0
20241119,160200,149757755,4760,4760,4760,4760,0
20241119,160100,149757755,4760,4760,4760,4760,0
20241119,160000,149757755,4760,4760,4760,4760,0
20241119,155900,149757755,4760,4760,4760,4760,0
20241119,155800,149757755,4760,4760,4760,4760,0
20241119,155700,149757755,4760,4760,4760,4760,1516
20241119,155600,149757755,4760,4760,4760,4760,0
20241119,155500,149757755,4760,4760,4760,4760,0
20241119,155400,149757755,4760,4760,4760,4760,0
20241119,155300,149757755,4760,4760,4760,4760,0
20241119,155200,149757755,4760,4760,4760,4760,0
20241119,155100,149757755,4760,4760,4760,4760,0
20241119,155000,149757755,4760,4760,4760,4760,0
20241119,154900,149757755,4760,4760,4760,4760,0
20241119,154800,149757755,4760,4760,4760,4760,0
20241119,154700,149757755,4760,4760,4760,4760,0
20241119,154600,149757755,4760,4760,4760,4760,0
20241119,154500,149757755,4760,4760,4760,4760,0
20241119,154400,149757755,4760,4760,4760,4760,0
20241119,154300,149757755,4760,4760,4760,4760,0
20241119,154200,149757755,4760,4760,4760,4760,0
20241119,154100,149757755,4760,4760,4760,4760,0
20241119,154000,149757755,4760,4760,4760,4760,0
20241119,153900,149757755,4760,4760,4760,4760,0
20241119,153800,149757755,4760,4760,4760,4760,0
20241119,153700,149757755,4760,4760,4760,4760,0
20241119,153600,149757755,4760,4760,4760,4760,0
20241119,153500,149757755,4760,4760,4760,4760,0
20241119,153400,149757755,4760,4760,4760,4760,0
20241119,153300,149757755,4760,4760,4760,4760,0
20241119,153200,149757755,4760,4760,4760,4760,0
20241119,153100,149757755,4760,4760,4760,4760,0
20241119,153000,149757755,4760,4760,4760,4760,1516
20241119,152900,142541595,4770,4770,4770,4770,0
20241119,152800,142541595,4770,4770,4770,4770,0
20241119,152700,142541595,4770,4770,4770,4770,0
20241119,152600,142541595,4770,4770,4770,4770,0
20241119,152500,142541595,4770,4770,4770,4770,0
20241119,152400,142541595,4770,4770,4770,4770,0
20241119,152300,142541595,4770,4770,4770,4770,0
20241119,152200,142541595,4770,4770,4770,4770,0
20241119,152100,142541595,4770,4770,4770,4770,0
20241119,152000,142541595,4770,4770,4770,4770,0
20241119,151900,142541595,4770,4725,4770,4725,2746
20241119,151800,129488965,4730,4730,4730,4730,0
20241119,151700,129488965,4730,4730,4730,4730,1
20241119,151600,129484235,4730,4730,4730,4730,3
20241119,151500,129470045,4705,4705,4705,4705,279
20241119,151400,128157350,4730,4730,4730,4730,1
20241119,151300,128152620,4715,4715,4715,4715,252
20241119,151200,126964440,4740,4735,4740,4705,502
20241119,151100,124600405,4740,4740,4740,4740,0
20241119,151000,124600405,4740,4740,4740,4740,6
20241119,150900,124571965,4740,4740,4740,4740,0
20241119,150800,124571965,4740,4740,4740,4740,95
20241119,150700,124121665,4745,4745,4745,4745,0
20241119,150600,124121665,4745,4745,4745,4745,0
20241119,150500,124121665,4745,4745,4745,4745,0
20241119,150400,124121665,4745,4745,4745,4745,0
20241119,150300,124121665,4745,4745,4745,4745,0
20241119,150200,124121665,4745,4745,4745,4745,0
20241119,150100,124121665,4745,4745,4745,4745,0
20241119,150000,124121665,4745,4745,4745,4745,0
20241119,145900,124121665,4745,4745,4745,4745,100
20241119,145800,123647165,4745,4745,4745,4745,15
20241119,145700,123575990,4750,4750,4750,4750,0
20241119,145600,123575990,4750,4750,4750,4750,0
20241119,145500,123575990,4750,4750,4750,4750,0
20241119,145400,123575990,4750,4750,4750,4750,0
20241119,145300,123575990,4750,4750,4750,4750,0
20241119,145200,123575990,4750,4750,4750,4750,0
20241119,145100,123575990,4750,4750,4750,4750,0
20241119,145000,123575990,4750,4750,4750,4750,0
20241119,144900,123575990,4750,4750,4750,4750,0
20241119,144800,123575990,4750,4745,4750,4710,35
20241119,144700,123410810,4750,4750,4750,4745,11
20241119,144600,123358605,4755,4755,4755,4755,0
20241119,144500,123358605,4755,4755,4755,4755,0
20241119,144400,123358605,4755,4755,4755,4755,0
20241119,144300,123358605,4755,4755,4755,4755,0
20241119,144200,123358605,4755,4755,4755,4755,1
20241119,144100,123353850,4715,4715,4755,4715,482
20241119,144000,121081140,4710,4745,4745,4710,100
20241119,143900,120609225,4745,4745,4745,4745,0
20241119,143800,120609225,4745,4760,4760,4745,230
20241119,143700,119515625,4770,4770,4770,4770,0
20241119,143600,119515625,4770,4770,4770,4770,0
20241119,143500,119515625,4770,4770,4770,4770,0
20241119,143400,119515625,4770,4770,4770,4770,0
20241119,143300,119515625,4770,4770,4770,4770,0
20241119,143200,119515625,4770,4770,4770,4770,0
20241119,143100,119515625,4770,4770,4770,4770,0
20241119,143000,119515625,4770,4770,4770,4770,0
20241119,142900,119515625,4770,4770,4770,4770,1
20241119,142800,119510855,4745,4770,4770,4745,20
20241119,142700,119415930,4745,4745,4745,4745,0
20241119,142600,119415930,4745,4745,4745,4745,0
20241119,142500,119415930,4745,4745,4745,4745,0
20241119,142400,119415930,4745,4745,4745,4745,0
20241119,142300,119415930,4745,4745,4745,4745,1068
20241119,142200,114348270,4745,4745,4745,4745,0
20241119,142100,114348270,4745,4745,4745,4745,10
20241119,142000,114300820,4745,4745,4745,4745,10
20241119,141900,114253370,4745,4745,4745,4745,10
20241119,141800,114205920,4745,4745,4745,4745,0
20241119,141700,114205920,4745,4745,4745,4745,0
20241119,141600,114205920,4745,4745,4745,4745,0
20241119,141500,114205920,4745,4745,4745,4745,10
20241119,141400,114158470,4740,4740,4740,4740,0
20241119,141300,114158470,4740,4740,4740,4740,0
20241119,141200,114158470,4740,4740,4740,4740,5
20241119,141100,114134770,4740,4740,4740,4740,0
20241119,141000,114134770,4740,4740,4740,4740,0
20241119,140900,114134770,4740,4740,4745,4740,17
20241119,140800,114054185,4740,4740,4740,4740,0
20241119,140700,114054185,4740,4740,4740,4740,5
20241119,140600,114030485,4745,4745,4745,4745,457
20241119,140500,111862020,4745,4745,4745,4745,0
20241119,140400,111862020,4745,4745,4745,4745,0
20241119,140300,111862020,4745,4745,4745,4745,0
20241119,140200,111862020,4745,4745,4745,4745,0
20241119,140100,111862020,4745,4745,4745,4745,0
20241119,140000,111862020,4745,4745,4745,4745,0
20241119,135900,111862020,4745,4745,4745,4745,0
20241119,135800,111862020,4745,4745,4745,4745,20
20241119,135700,111767120,4755,4755,4755,4755,0
20241119,135600,111767120,4755,4715,4755,4710,401
20241119,135500,109877445,4755,4755,4755,4755,1
20241119,135400,109872690,4750,4750,4750,4750,0
20241119,135300,109872690,4750,4750,4750,4750,0
20241119,135200,109872690,4750,4750,4750,4750,0
20241119,135100,109872690,4750,4750,4750,4750,0
20241119,135000,109872690,4750,4750,4750,4750,0
20241119,134900,109872690,4750,4750,4750,4750,1
20241119,134800,109867940,4750,4750,4750,4750,0
20241119,134700,109867940,4750,4765,4770,4750,765
20241119,134600,106231290,4755,4755,4755,4755,0
20241119,134500,106231290,4755,4755,4755,4755,0
20241119,134400,106231290,4755,4755,4755,4755,0
20241119,134300,106231290,4755,4755,4755,4750,866
20241119,134200,102115740,4760,4770,4770,4760,293
20241119,134100,100719790,4770,4790,4790,4770,694
20241119,134000,97408355,4810,4810,4810,4810,0
20241119,133900,97408355,4810,4810,4810,4810,0
20241119,133800,97408355,4810,4810,4810,4810,0
20241119,133700,97408355,4810,4810,4810,4810,0
20241119,133600,97408355,4810,4810,4810,4810,0
20241119,133500,97408355,4810,4810,4810,4810,0
20241119,133400,97408355,4810,4810,4810,4810,0
20241119,133300,97408355,4810,4810,4810,4810,0
20241119,133200,97408355,4810,4810,4810,4810,0
20241119,133100,97408355,4810,4810,4810,4810,0
20241119,133000,97408355,4810,4810,4810,4810,0
20241119,132900,97408355,4810,4810,4810,4810,0
20241119,132800,97408355,4810,4810,4810,4810,0
20241119,132700,97408355,4810,4810,4810,4810,0
20241119,132600,97408355,4810,4810,4810,4810,1
20241119,132500,97403545,4810,4810,4810,4810,0
20241119,132400,97403545,4810,4810,4810,4810,0
20241119,132300,97403545,4810,4810,4810,4810,0
20241119,132200,97403545,4810,4810,4810,4810,0
20241119,132100,97403545,4810,4810,4810,4810,0
20241119,132000,97403545,4810,4810,4810,4810,0
20241119,131900,97403545,4810,4810,4810,4810,0
20241119,131800,97403545,4810,4810,4810,4810,0
20241119,131700,97403545,4810,4810,4810,4810,0
20241119,131600,97403545,4810,4810,4810,4810,0
20241119,131500,97403545,4810,4810,4810,4810,0
20241119,131400,97403545,4810,4810,4810,4810,0
20241119,131300,97403545,4810,4810,4810,4810,0
20241119,131200,97403545,4810,4810,4810,4810,20
20241119,131100,97307345,4810,4810,4810,4810,0
20241119,131000,97307345,4810,4810,4810,4810,0
20241119,130900,97307345,4810,4810,4810,4810,0
20241119,130800,97307345,4810,4810,4810,4810,5
20241119,130700,97283295,4810,4810,4810,4810,0
20241119,130600,97283295,4810,4810,4810,4810,0
20241119,130500,97283295,4810,4810,4810,4810,0
20241119,130400,97283295,4810,4810,4810,4810,0
20241119,130300,97283295,4810,4810,4810,4810,0
20241119,130200,97283295,4810,4810,4810,4810,0
20241119,130100,97283295,4810,4810,4810,4810,0
20241119,130000,97283295,4810,4810,4810,4810,0
20241119,125900,97283295,4810,4810,4810,4810,10
20241119,125800,97235195,4775,4805,4805,4775,42
20241119,125700,97034215,4810,4810,4810,4810,0
20241119,125600,97034215,4810,4810,4810,4810,0
20241119,125500,97034215,4810,4810,4810,4810,0
20241119,125400,97034215,4810,4810,4810,4810,0
20241119,125300,97034215,4810,4810,4810,4810,0
20241119,125200,97034215,4810,4810,4810,4810,0
20241119,125100,97034215,4810,4810,4810,4810,0
20241119,125000,97034215,4810,4810,4810,4810,0
20241119,124900,97034215,4810,4810,4810,4810,0
20241119,124800,97034215,4810,4810,4810,4810,0
20241119,124700,97034215,4810,4810,4810,4810,0
20241119,124600,97034215,4810,4810,4810,4810,0
20241119,124500,97034215,4810,4810,4810,4810,0
20241119,124400,97034215,4810,4810,4810,4810,1
20241119,124300,97029405,4805,4805,4805,4805,3
20241119,124200,97014990,4810,4810,4810,4810,0
20241119,124100,97014990,4810,4810,4810,4810,0
20241119,124000,97014990,4810,4810,4810,4810,0
20241119,123900,97014990,4810,4810,4810,4810,0
20241119,123800,97014990,4810,4810,4810,4810,0
20241119,123700,97014990,4810,4810,4810,4810,1
20241119,123600,97010180,4805,4805,4805,4805,0
20241119,123500,97010180,4805,4805,4805,4805,1
20241119,123400,97005375,4810,4810,4810,4810,3
20241119,123300,96990945,4815,4815,4815,4815,0
20241119,123200,96990945,4815,4815,4815,4815,0
20241119,123100,96990945,4815,4815,4815,4815,1
20241119,123000,96986130,4815,4815,4815,4815,0
20241119,122900,96986130,4815,4815,4815,4815,1
20241119,122800,96981315,4815,4815,4815,4815,0
20241119,122700,96981315,4815,4815,4815,4815,0
20241119,122600,96981315,4815,4815,4815,4815,0
20241119,122500,96981315,4815,4815,4815,4815,1
20241119,122400,96976500,4815,4815,4815,4815,0
20241119,122300,96976500,4815,4815,4815,4815,0
20241119,122200,96976500,4815,4815,4815,4815,0
20241119,122100,96976500,4815,4815,4815,4815,0
20241119,122000,96976500,4815,4815,4815,4815,0
20241119,121900,96976500,4815,4815,4815,4815,0
20241119,121800,96976500,4815,4815,4815,4815,0
20241119,121700,96976500,4815,4815,4815,4815,0
20241119,121600,96976500,4815,4815,4815,4815,0
20241119,121500,96976500,4815,4815,4815,4815,0
20241119,121400,96976500,4815,4815,4815,4815,0
20241119,121300,96976500,4815,4815,4815,4815,0
20241119,121200,96976500,4815,4815,4815,4815,0
20241119,121100,96976500,4815,4815,4815,4815,0
20241119,121000,96976500,4815,4815,4815,4815,0
20241119,120900,96976500,4815,4815,4815,4815,0
20241119,120800,96976500,4815,4815,4815,4815,0
20241119,120700,96976500,4815,4815,4815,4815,0
20241119,120600,96976500,4815,4815,4815,4815,0
20241119,120500,96976500,4815,4815,4815,4815,0
20241119,120400,96976500,4815,4815,4815,4815,0
20241119,120300,96976500,4815,4815,4815,4815,0
20241119,120200,96976500,4815,4815,4815,4815,0
20241119,120100,96976500,4815,4815,4815,4815,0
20241119,120000,96976500,4815,4815,4815,4815,0
20241119,115900,96976500,4815,4815,4815,4815,0
20241119,115800,96976500,4815,4815,4815,4815,0
20241119,115700,96976500,4815,4815,4815,4815,0
20241119,115600,96976500,4815,4815,4815,4815,0
20241119,115500,96976500,4815,4815,4815,4815,0
20241119,115400,96976500,4815,4815,4815,4815,0
20241119,115300,96976500,4815,4815,4815,4815,0
20241119,115200,96976500,4815,4815,4815,4815,0
20241119,115100,96976500,4815,4815,4815,4815,0
20241119,115000,96976500,4815,4815,4815,4815,1
20241119,114900,96971685,4770,4770,4770,4770,28
20241119,114800,96838125,4820,4820,4820,4820,0
20241119,114700,96838125,4820,4820,4820,4820,0
20241119,114600,96838125,4820,4820,4820,4820,0
20241119,114500,96838125,4820,4820,4820,4820,0
20241119,114400,96838125,4820,4820,4820,4820,0
20241119,114300,96838125,4820,4780,4825,4770,571
20241119,114200,94113240,4825,4825,4825,4825,0
20241119,114100,94113240,4825,4825,4825,4825,0
20241119,114000,94113240,4825,4825,4825,4825,0
20241119,113900,94113240,4825,4825,4825,4825,0
20241119,113800,94113240,4825,4825,4825,4825,0
20241119,113700,94113240,4825,4825,4825,4775,53
20241119,113600,93860015,4775,4775,4775,4775,30
20241119,113500,93716765,4775,4815,4815,4775,300
20241119,113400,92282265,4815,4815,4815,4815,0
20241119,113300,92282265,4815,4815,4815,4815,0
20241119,113200,92282265,4815,4815,4815,4815,2
20241119,113100,92272635,4775,4775,4775,4775,0
20241119,113000,92272635,4775,4810,4815,4775,307
20241119,112900,90798145,4815,4815,4815,4815,0
20241119,112800,90798145,4815,4815,4815,4815,0
20241119,112700,90798145,4815,4815,4815,4815,0
20241119,112600,90798145,4815,4815,4815,4815,0
20241119,112500,90798145,4815,4815,4815,4815,0
20241119,112400,90798145,4815,4815,4815,4815,1
20241119,112300,90793330,4815,4815,4815,4815,0
20241119,112200,90793330,4815,4815,4815,4815,0
20241119,112100,90793330,4815,4815,4815,4815,0
20241119,112000,90793330,4815,4815,4815,4815,0
20241119,111900,90793330,4815,4810,4815,4810,4
20241119,111800,90774085,4810,4810,4810,4810,80
20241119,111700,90389285,4810,4810,4810,4810,0
20241119,111600,90389285,4810,4810,4810,4810,0
20241119,111500,90389285,4810,4810,4810,4810,5
20241119,111400,90365235,4810,4810,4810,4810,1000
20241119,111300,85555235,4810,4810,4810,4810,0
20241119,111200,85555235,4810,4810,4810,4810,0
20241119,111100,85555235,4810,4810,4810,4810,0
20241119,111000,85555235,4810,4810,4810,4810,0
20241119,110900,85555235,4810,4810,4810,4810,0
20241119,110800,85555235,4810,4810,4810,4810,0
20241119,110700,85555235,4810,4810,4810,4810,0
20241119,110600,85555235,4810,4810,4810,4810,0
20241119,110500,85555235,4810,4810,4810,4810,0
20241119,110400,85555235,4810,4810,4810,4810,0
20241119,110300,85555235,4810,4810,4810,4810,0
20241119,110200,85555235,4810,4810,4810,4810,0
20241119,110100,85555235,4810,4810,4810,4810,0
20241119,110000,85555235,4810,4810,4810,4810,50
20241119,105900,85314735,4810,4810,4810,4810,0
20241119,105800,85314735,4810,4810,4810,4810,0
20241119,105700,85314735,4810,4810,4810,4810,0
20241119,105600,85314735,4810,4810,4810,4810,0
20241119,105500,85314735,4810,4810,4810,4810,0
20241119,105400,85314735,4810,4810,4810,4810,1
20241119,105300,85309925,4815,4815,4815,4815,1
20241119,105200,85305110,4815,4815,4815,4815,0
20241119,105100,85305110,4815,4810,4815,4810,26
20241119,105000,85180035,4800,4805,4810,4800,155
20241119,104900,84435085,4800,4800,4800,4800,0
20241119,104800,84435085,4800,4810,4810,4800,10
20241119,104700,84387005,4815,4815,4815,4815,0
20241119,104600,84387005,4815,4815,4815,4815,1
20241119,104500,84382190,4815,4815,4815,4815,1
20241119,104400,84377375,4815,4815,4815,4815,0
20241119,104300,84377375,4815,4815,4815,4815,0
20241119,104200,84377375,4815,4815,4815,4815,0
20241119,104100,84377375,4815,4815,4815,4815,0
20241119,104000,84377375,4815,4815,4815,4815,0
20241119,103900,84377375,4815,4815,4815,4815,2
20241119,103800,84367745,4805,4805,4805,4805,0
20241119,103700,84367745,4805,4805,4805,4805,2
20241119,103600,84358135,4815,4815,4815,4815,0
20241119,103500,84358135,4815,4815,4815,4815,0
20241119,103400,84358135,4815,4815,4815,4815,0
20241119,103300,84358135,4815,4815,4815,4815,0
20241119,103200,84358135,4815,4815,4815,4815,0
20241119,103100,84358135,4815,4815,4815,4815,0
20241119,103000,84358135,4815,4815,4815,4815,0
20241119,102900,84358135,4815,4815,4815,4815,0
20241119,102800,84358135,4815,4815,4815,4815,1
20241119,102700,84353320,4805,4805,4805,4805,0
20241119,102600,84353320,4805,4805,4805,4805,200
20241119,102500,83392320,4805,4805,4805,4805,0
20241119,102400,83392320,4805,4805,4805,4805,0
20241119,102300,83392320,4805,4805,4805,4805,0
20241119,102200,83392320,4805,4805,4805,4805,0
20241119,102100,83392320,4805,4805,4805,4805,0
20241119,102000,83392320,4805,4805,4805,4805,0
20241119,101900,83392320,4805,4805,4805,4805,0
20241119,101800,83392320,4805,4805,4805,4805,0
20241119,101700,83392320,4805,4805,4805,4805,0
20241119,101600,83392320,4805,4805,4805,4805,2
20241119,101500,83382710,4800,4800,4800,4800,0
20241119,101400,83382710,4800,4800,4800,4800,2
20241119,101300,83373110,4800,4800,4800,4800,0
20241119,101200,83373110,4800,4800,4800,4800,1140
20241119,101100,77901110,4800,4800,4800,4800,458
20241119,101000,75702710,4800,4800,4800,4800,0
20241119,100900,75702710,4800,4800,4800,4800,0
20241119,100800,75702710,4800,4800,4800,4800,1
20241119,100700,75697910,4800,4800,4800,4800,200
20241119,100600,74737910,4800,4800,4800,4800,0
20241119,100500,74737910,4800,4800,4800,4800,0
20241119,100400,74737910,4800,4800,4800,4800,0
20241119,100300,74737910,4800,4800,4800,4800,0
20241119,100200,74737910,4800,4800,4800,4800,0
20241119,100100,74737910,4800,4800,4800,4800,0
20241119,100000,74737910,4800,4800,4800,4800,0
20241119,095900,74737910,4800,4800,4800,4800,0
20241119,095800,74737910,4800,4800,4800,4800,5
20241119,095700,74713910,4800,4795,4800,4795,20
20241119,095600,74618005,4795,4795,4795,4795,0
20241119,095500,74618005,4795,4795,4795,4795,0
20241119,095400,74618005,4795,4795,4795,4795,0
20241119,095300,74618005,4795,4795,4795,4795,3
20241119,095200,74603620,4760,4765,4765,4760,152
20241119,095100,73880090,4800,4790,4800,4760,1775
20241119,095000,65406840,4800,4840,4840,4800,3
20241119,094900,65392360,4800,4800,4800,4800,10
20241119,094800,65344360,4845,4845,4845,4845,0
20241119,094700,65344360,4845,4815,4845,4810,1046
20241119,094600,60308020,4815,4815,4815,4815,5
20241119,094500,60283945,4855,4855,4855,4855,0
20241119,094400,60283945,4855,4855,4855,4855,0
20241119,094300,60283945,4855,4815,4855,4815,24
20241119,094200,60168305,4855,4855,4855,4855,0
20241119,094100,60168305,4855,4855,4855,4855,0
20241119,094000,60168305,4855,4855,4855,4855,3
20241119,093900,60153740,4810,4810,4810,4810,0
20241119,093800,60153740,4810,4810,4810,4810,1
20241119,093700,60148930,4860,4820,4860,4820,300
20241119,093600,58699810,4820,4885,4885,4785,9268
20241119,093500,14279145,4965,4965,4965,4965,0
20241119,093400,14279145,4965,4965,4965,4965,0
20241119,093300,14279145,4965,4965,4965,4965,0
20241119,093200,14279145,4965,4965,4965,4965,0
20241119,093100,14279145,4965,4965,4965,4965,0
20241119,093000,14279145,4965,4965,4965,4965,0
20241119,092900,14279145,4965,4965,4965,4965,0
20241119,092800,14279145,4965,4965,4965,4965,1
20241119,092700,14274180,4895,4910,4910,4895,4
20241119,092600,14254585,4980,4980,4980,4980,0
20241119,092500,14254585,4980,4980,4980,4980,0
20241119,092400,14254585,4980,4980,4980,4980,0
20241119,092300,14254585,4980,4980,4980,4980,0
20241119,092200,14254585,4980,4980,4980,4980,0
20241119,092100,14254585,4980,4980,4980,4980,308
20241119,092000,12720745,4980,4970,4980,4910,922
20241119,091900,8138925,4975,4975,4975,4975,100
20241119,091800,7641425,4970,4970,4970,4970,90
20241119,091700,7194125,4990,4990,4990,4990,1
20241119,091600,7189135,4905,4995,4995,4905,528
20241119,091500,4554295,4995,4995,4995,4995,5
20241119,091400,4529320,4885,4980,4980,4885,187
20241119,091300,3606230,5000,5000,5000,5000,0
20241119,091200,3606230,5000,5000,5000,5000,0
20241119,091100,3606230,5000,5000,5000,5000,0
20241119,091000,3606230,5000,5000,5000,5000,0
20241119,090900,3606230,5000,5000,5000,5000,300
20241119,090800,2106230,4995,4995,4995,4995,212
20241119,090700,1047290,4850,4850,4850,4850,207
20241119,090600,43340,4810,4805,4810,4805,7
20241119,090500,9700,4850,4850,4850,4850,0
20241119,090400,9700,4850,4850,4850,4850,1
20241119,090300,4850,4850,4850,4850,4850,1
20241119,090200,0,4850,4850,4850,4850,0
20241119,090100,0,4850,4850,4850,4850,0
20241119,090000,0,4850,4850,4850,4850,0