KissMeData/256150/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,204200,81093420,6430,6430,6430,6430,60
20241119,204100,81093420,6430,6430,6430,6430,0
20241119,204000,81093420,6430,6430,6430,6430,0
20241119,203900,81093420,6430,6430,6430,6430,0
20241119,203800,81093420,6430,6430,6430,6430,0
20241119,203700,81093420,6430,6430,6430,6430,0
20241119,203600,81093420,6430,6430,6430,6430,0
20241119,203500,81093420,6430,6430,6430,6430,0
20241119,203400,81093420,6430,6430,6430,6430,0
20241119,203300,81093420,6430,6430,6430,6430,0
20241119,203200,81093420,6430,6430,6430,6430,0
20241119,203100,81093420,6430,6430,6430,6430,0
20241119,203000,81093420,6430,6430,6430,6430,0
20241119,202900,81093420,6430,6430,6430,6430,0
20241119,202800,81093420,6430,6430,6430,6430,0
20241119,202700,81093420,6430,6430,6430,6430,0
20241119,202600,81093420,6430,6430,6430,6430,0
20241119,202500,81093420,6430,6430,6430,6430,0
20241119,202400,81093420,6430,6430,6430,6430,0
20241119,202300,81093420,6430,6430,6430,6430,0
20241119,202200,81093420,6430,6430,6430,6430,0
20241119,202100,81093420,6430,6430,6430,6430,0
20241119,202000,81093420,6430,6430,6430,6430,0
20241119,201900,81093420,6430,6430,6430,6430,0
20241119,201800,81093420,6430,6430,6430,6430,0
20241119,201700,81093420,6430,6430,6430,6430,0
20241119,201600,81093420,6430,6430,6430,6430,0
20241119,201500,81093420,6430,6430,6430,6430,0
20241119,201400,81093420,6430,6430,6430,6430,0
20241119,201300,81093420,6430,6430,6430,6430,0
20241119,201200,81093420,6430,6430,6430,6430,60
20241119,201100,81093420,6430,6430,6430,6430,0
20241119,201000,81093420,6430,6430,6430,6430,0
20241119,200900,81093420,6430,6430,6430,6430,0
20241119,200800,81093420,6430,6430,6430,6430,0
20241119,200700,81093420,6430,6430,6430,6430,0
20241119,200600,81093420,6430,6430,6430,6430,0
20241119,200500,81093420,6430,6430,6430,6430,0
20241119,200400,81093420,6430,6430,6430,6430,0
20241119,200300,81093420,6430,6430,6430,6430,0
20241119,200200,81093420,6430,6430,6430,6430,0
20241119,200100,81093420,6430,6430,6430,6430,0
20241119,200000,81093420,6430,6430,6430,6430,0
20241119,195900,81093420,6430,6430,6430,6430,0
20241119,195800,81093420,6430,6430,6430,6430,0
20241119,195700,81093420,6430,6430,6430,6430,0
20241119,195600,81093420,6430,6430,6430,6430,0
20241119,195500,81093420,6430,6430,6430,6430,0
20241119,195400,81093420,6430,6430,6430,6430,0
20241119,195300,81093420,6430,6430,6430,6430,0
20241119,195200,81093420,6430,6430,6430,6430,0
20241119,195100,81093420,6430,6430,6430,6430,0
20241119,195000,81093420,6430,6430,6430,6430,0
20241119,194900,81093420,6430,6430,6430,6430,0
20241119,194800,81093420,6430,6430,6430,6430,0
20241119,194700,81093420,6430,6430,6430,6430,0
20241119,194600,81093420,6430,6430,6430,6430,0
20241119,194500,81093420,6430,6430,6430,6430,0
20241119,194400,81093420,6430,6430,6430,6430,0
20241119,194300,81093420,6430,6430,6430,6430,0
20241119,194200,81093420,6430,6430,6430,6430,60
20241119,194100,81093420,6430,6430,6430,6430,0
20241119,194000,81093420,6430,6430,6430,6430,0
20241119,193900,81093420,6430,6430,6430,6430,0
20241119,193800,81093420,6430,6430,6430,6430,0
20241119,193700,81093420,6430,6430,6430,6430,0
20241119,193600,81093420,6430,6430,6430,6430,0
20241119,193500,81093420,6430,6430,6430,6430,0
20241119,193400,81093420,6430,6430,6430,6430,0
20241119,193300,81093420,6430,6430,6430,6430,0
20241119,193200,81093420,6430,6430,6430,6430,0
20241119,193100,81093420,6430,6430,6430,6430,0
20241119,193000,81093420,6430,6430,6430,6430,0
20241119,192900,81093420,6430,6430,6430,6430,0
20241119,192800,81093420,6430,6430,6430,6430,0
20241119,192700,81093420,6430,6430,6430,6430,0
20241119,192600,81093420,6430,6430,6430,6430,0
20241119,192500,81093420,6430,6430,6430,6430,0
20241119,192400,81093420,6430,6430,6430,6430,0
20241119,192300,81093420,6430,6430,6430,6430,0
20241119,192200,81093420,6430,6430,6430,6430,0
20241119,192100,81093420,6430,6430,6430,6430,0
20241119,192000,81093420,6430,6430,6430,6430,0
20241119,191900,81093420,6430,6430,6430,6430,0
20241119,191800,81093420,6430,6430,6430,6430,0
20241119,191700,81093420,6430,6430,6430,6430,0
20241119,191600,81093420,6430,6430,6430,6430,0
20241119,191500,81093420,6430,6430,6430,6430,0
20241119,191400,81093420,6430,6430,6430,6430,0
20241119,191300,81093420,6430,6430,6430,6430,0
20241119,191200,81093420,6430,6430,6430,6430,60
20241119,191100,81093420,6430,6430,6430,6430,0
20241119,191000,81093420,6430,6430,6430,6430,0
20241119,190900,81093420,6430,6430,6430,6430,0
20241119,190800,81093420,6430,6430,6430,6430,0
20241119,190700,81093420,6430,6430,6430,6430,0
20241119,190600,81093420,6430,6430,6430,6430,0
20241119,190500,81093420,6430,6430,6430,6430,0
20241119,190400,81093420,6430,6430,6430,6430,0
20241119,190300,81093420,6430,6430,6430,6430,0
20241119,190200,81093420,6430,6430,6430,6430,0
20241119,190100,81093420,6430,6430,6430,6430,0
20241119,190000,81093420,6430,6430,6430,6430,0
20241119,185900,81093420,6430,6430,6430,6430,0
20241119,185800,81093420,6430,6430,6430,6430,0
20241119,185700,81093420,6430,6430,6430,6430,0
20241119,185600,81093420,6430,6430,6430,6430,0
20241119,185500,81093420,6430,6430,6430,6430,0
20241119,185400,81093420,6430,6430,6430,6430,0
20241119,185300,81093420,6430,6430,6430,6430,0
20241119,185200,81093420,6430,6430,6430,6430,0
20241119,185100,81093420,6430,6430,6430,6430,0
20241119,185000,81093420,6430,6430,6430,6430,0
20241119,184900,81093420,6430,6430,6430,6430,0
20241119,184800,81093420,6430,6430,6430,6430,0
20241119,184700,81093420,6430,6430,6430,6430,0
20241119,184600,81093420,6430,6430,6430,6430,0
20241119,184500,81093420,6430,6430,6430,6430,0
20241119,184400,81093420,6430,6430,6430,6430,0
20241119,184300,81093420,6430,6430,6430,6430,0
20241119,184200,81093420,6430,6430,6430,6430,60
20241119,184100,81093420,6430,6430,6430,6430,0
20241119,184000,81093420,6430,6430,6430,6430,0
20241119,183900,81093420,6430,6430,6430,6430,0
20241119,183800,81093420,6430,6430,6430,6430,0
20241119,183700,81093420,6430,6430,6430,6430,0
20241119,183600,81093420,6430,6430,6430,6430,0
20241119,183500,81093420,6430,6430,6430,6430,0
20241119,183400,81093420,6430,6430,6430,6430,0
20241119,183300,81093420,6430,6430,6430,6430,0
20241119,183200,81093420,6430,6430,6430,6430,0
20241119,183100,81093420,6430,6430,6430,6430,0
20241119,183000,81093420,6430,6430,6430,6430,0
20241119,182900,81093420,6430,6430,6430,6430,0
20241119,182800,81093420,6430,6430,6430,6430,0
20241119,182700,81093420,6430,6430,6430,6430,0
20241119,182600,81093420,6430,6430,6430,6430,0
20241119,182500,81093420,6430,6430,6430,6430,0
20241119,182400,81093420,6430,6430,6430,6430,0
20241119,182300,81093420,6430,6430,6430,6430,0
20241119,182200,81093420,6430,6430,6430,6430,0
20241119,182100,81093420,6430,6430,6430,6430,0
20241119,182000,81093420,6430,6430,6430,6430,0
20241119,181900,81093420,6430,6430,6430,6430,0
20241119,181800,81093420,6430,6430,6430,6430,0
20241119,181700,81093420,6430,6430,6430,6430,0
20241119,181600,81093420,6430,6430,6430,6430,0
20241119,181500,81093420,6430,6430,6430,6430,0
20241119,181400,81093420,6430,6430,6430,6430,0
20241119,181300,81093420,6430,6430,6430,6430,0
20241119,181200,81093420,6430,6430,6430,6430,60
20241119,181100,81093420,6430,6430,6430,6430,0
20241119,181000,81093420,6430,6430,6430,6430,0
20241119,180900,81093420,6430,6430,6430,6430,0
20241119,180800,81093420,6430,6430,6430,6430,0
20241119,180700,81093420,6430,6430,6430,6430,0
20241119,180600,81093420,6430,6430,6430,6430,0
20241119,180500,81093420,6430,6430,6430,6430,0
20241119,180400,81093420,6430,6430,6430,6430,0
20241119,180300,81093420,6430,6430,6430,6430,0
20241119,180200,81093420,6430,6430,6430,6430,0
20241119,180100,81093420,6430,6430,6430,6430,0
20241119,180000,81093420,6430,6430,6430,6430,0
20241119,175900,81093420,6430,6430,6430,6430,0
20241119,175800,81093420,6430,6430,6430,6430,0
20241119,175700,81093420,6430,6430,6430,6430,0
20241119,175600,81093420,6430,6430,6430,6430,0
20241119,175500,81093420,6430,6430,6430,6430,0
20241119,175400,81093420,6430,6430,6430,6430,0
20241119,175300,81093420,6430,6430,6430,6430,0
20241119,175200,81093420,6430,6430,6430,6430,0
20241119,175100,81093420,6430,6430,6430,6430,0
20241119,175000,81093420,6430,6430,6430,6430,0
20241119,174900,81093420,6430,6430,6430,6430,0
20241119,174800,81093420,6430,6430,6430,6430,0
20241119,174700,81093420,6430,6430,6430,6430,0
20241119,174600,81093420,6430,6430,6430,6430,0
20241119,174500,81093420,6430,6430,6430,6430,0
20241119,174400,81093420,6430,6430,6430,6430,0
20241119,174300,81093420,6430,6430,6430,6430,0
20241119,174200,81093420,6430,6430,6430,6430,60
20241119,174100,81093420,6430,6430,6430,6430,0
20241119,174000,81093420,6430,6430,6430,6430,0
20241119,173900,81093420,6430,6430,6430,6430,0
20241119,173800,81093420,6430,6430,6430,6430,0
20241119,173700,81093420,6430,6430,6430,6430,0
20241119,173600,81093420,6430,6430,6430,6430,0
20241119,173500,81093420,6430,6430,6430,6430,0
20241119,173400,81093420,6430,6430,6430,6430,0
20241119,173300,81093420,6430,6430,6430,6430,0
20241119,173200,81093420,6430,6430,6430,6430,0
20241119,173100,81093420,6430,6430,6430,6430,0
20241119,173000,81093420,6430,6430,6430,6430,0
20241119,172900,81093420,6430,6430,6430,6430,0
20241119,172800,81093420,6430,6430,6430,6430,0
20241119,172700,81093420,6430,6430,6430,6430,0
20241119,172600,81093420,6430,6430,6430,6430,0
20241119,172500,81093420,6430,6430,6430,6430,0
20241119,172400,81093420,6430,6430,6430,6430,0
20241119,172300,81093420,6430,6430,6430,6430,0
20241119,172200,81093420,6430,6430,6430,6430,0
20241119,172100,81093420,6430,6430,6430,6430,0
20241119,172000,81093420,6430,6430,6430,6430,0
20241119,171900,81093420,6430,6430,6430,6430,0
20241119,171800,81093420,6430,6430,6430,6430,0
20241119,171700,81093420,6430,6430,6430,6430,0
20241119,171600,81093420,6430,6430,6430,6430,0
20241119,171500,81093420,6430,6430,6430,6430,0
20241119,171400,81093420,6430,6430,6430,6430,0
20241119,171300,81093420,6430,6430,6430,6430,0
20241119,171200,81093420,6430,6430,6430,6430,60
20241119,171100,81093420,6430,6430,6430,6430,0
20241119,171000,81093420,6430,6430,6430,6430,0
20241119,170900,81093420,6430,6430,6430,6430,0
20241119,170800,81093420,6430,6430,6430,6430,0
20241119,170700,81093420,6430,6430,6430,6430,0
20241119,170600,81093420,6430,6430,6430,6430,0
20241119,170500,81093420,6430,6430,6430,6430,0
20241119,170400,81093420,6430,6430,6430,6430,0
20241119,170300,81093420,6430,6430,6430,6430,0
20241119,170200,81093420,6430,6430,6430,6430,0
20241119,170100,81093420,6430,6430,6430,6430,0
20241119,170000,81093420,6430,6430,6430,6430,0
20241119,165900,81093420,6430,6430,6430,6430,0
20241119,165800,81093420,6430,6430,6430,6430,0
20241119,165700,81093420,6430,6430,6430,6430,0
20241119,165600,81093420,6430,6430,6430,6430,0
20241119,165500,81093420,6430,6430,6430,6430,0
20241119,165400,81093420,6430,6430,6430,6430,0
20241119,165300,81093420,6430,6430,6430,6430,0
20241119,165200,81093420,6430,6430,6430,6430,0
20241119,165100,81093420,6430,6430,6430,6430,0
20241119,165000,81093420,6430,6430,6430,6430,0
20241119,164900,81093420,6430,6430,6430,6430,0
20241119,164800,81093420,6430,6430,6430,6430,0
20241119,164700,81093420,6430,6430,6430,6430,0
20241119,164600,81093420,6430,6430,6430,6430,0
20241119,164500,81093420,6430,6430,6430,6430,0
20241119,164400,81093420,6430,6430,6430,6430,0
20241119,164300,81093420,6430,6430,6430,6430,0
20241119,164200,81093420,6430,6430,6430,6430,60
20241119,164100,81093420,6430,6430,6430,6430,0
20241119,164000,81093420,6430,6430,6430,6430,0
20241119,163900,81093420,6430,6430,6430,6430,0
20241119,163800,81093420,6430,6430,6430,6430,0
20241119,163700,81093420,6430,6430,6430,6430,0
20241119,163600,81093420,6430,6430,6430,6430,0
20241119,163500,81093420,6430,6430,6430,6430,0
20241119,163400,81093420,6430,6430,6430,6430,0
20241119,163300,81093420,6430,6430,6430,6430,0
20241119,163200,81093420,6430,6430,6430,6430,0
20241119,163100,81093420,6430,6430,6430,6430,0
20241119,163000,81093420,6430,6430,6430,6430,0
20241119,162900,81093420,6430,6430,6430,6430,0
20241119,162800,81093420,6430,6430,6430,6430,0
20241119,162700,81093420,6430,6430,6430,6430,0
20241119,162600,81093420,6430,6430,6430,6430,0
20241119,162500,81093420,6430,6430,6430,6430,0
20241119,162400,81093420,6430,6430,6430,6430,0
20241119,162300,81093420,6430,6430,6430,6430,0
20241119,162200,81093420,6430,6430,6430,6430,0
20241119,162100,81093420,6430,6430,6430,6430,0
20241119,162000,81093420,6430,6430,6430,6430,0
20241119,161900,81093420,6430,6430,6430,6430,0
20241119,161800,81093420,6430,6430,6430,6430,0
20241119,161700,81093420,6430,6430,6430,6430,0
20241119,161600,81093420,6430,6430,6430,6430,0
20241119,161500,81093420,6430,6430,6430,6430,0
20241119,161400,81093420,6430,6430,6430,6430,0
20241119,161300,81093420,6430,6430,6430,6430,0
20241119,161200,81093420,6430,6430,6430,6430,60
20241119,161100,81093420,6430,6430,6430,6430,0
20241119,161000,81093420,6430,6430,6430,6430,0
20241119,160900,81093420,6430,6430,6430,6430,0
20241119,160800,81093420,6430,6430,6430,6430,0
20241119,160700,81093420,6430,6430,6430,6430,0
20241119,160600,81093420,6430,6430,6430,6430,0
20241119,160500,81093420,6430,6430,6430,6430,0
20241119,160400,81093420,6430,6430,6430,6430,0
20241119,160300,81093420,6430,6430,6430,6430,0
20241119,160200,81093420,6430,6430,6430,6430,0
20241119,160100,81093420,6430,6430,6430,6430,0
20241119,160000,81093420,6430,6430,6430,6430,0
20241119,155900,81093420,6430,6430,6430,6430,0
20241119,155800,81093420,6430,6430,6430,6430,0
20241119,155700,81093420,6430,6430,6430,6430,0
20241119,155600,81093420,6430,6430,6430,6430,0
20241119,155500,81093420,6430,6430,6430,6430,0
20241119,155400,81093420,6430,6430,6430,6430,0
20241119,155300,81093420,6430,6430,6430,6430,0
20241119,155200,81093420,6430,6430,6430,6430,0
20241119,155100,81093420,6430,6430,6430,6430,0
20241119,155000,81093420,6430,6430,6430,6430,0
20241119,154900,81093420,6430,6430,6430,6430,0
20241119,154800,81093420,6430,6430,6430,6430,0
20241119,154700,81093420,6430,6430,6430,6430,0
20241119,154600,81093420,6430,6430,6430,6430,0
20241119,154500,81093420,6430,6430,6430,6430,0
20241119,154400,81093420,6430,6430,6430,6430,0
20241119,154300,81093420,6430,6430,6430,6430,0
20241119,154200,81093420,6430,6430,6430,6430,60
20241119,154100,81093420,6430,6430,6430,6430,0
20241119,154000,81093420,6430,6430,6430,6430,0
20241119,153900,81093420,6430,6430,6430,6430,0
20241119,153800,81093420,6430,6430,6430,6430,0
20241119,153700,81093420,6430,6430,6430,6430,0
20241119,153600,81093420,6430,6430,6430,6430,0
20241119,153500,81093420,6430,6430,6430,6430,0
20241119,153400,81093420,6430,6430,6430,6430,0
20241119,153300,81093420,6430,6430,6430,6430,0
20241119,153200,81093420,6430,6430,6430,6430,0
20241119,153100,81093420,6430,6430,6430,6430,0
20241119,153000,81093420,6430,6430,6430,6430,60
20241119,152900,80707620,6390,6390,6390,6390,0
20241119,152800,80707620,6390,6390,6390,6390,0
20241119,152700,80707620,6390,6390,6390,6390,0
20241119,152600,80707620,6390,6390,6390,6390,0
20241119,152500,80707620,6390,6390,6390,6390,0
20241119,152400,80707620,6390,6390,6390,6390,0
20241119,152300,80707620,6390,6390,6390,6390,0
20241119,152200,80707620,6390,6390,6390,6390,0
20241119,152100,80707620,6390,6390,6390,6390,0
20241119,152000,80707620,6390,6390,6390,6390,0
20241119,151900,80707620,6390,6390,6390,6390,345
20241119,151800,78503070,6390,6410,6440,6390,644
20241119,151700,74381910,6420,6420,6420,6420,0
20241119,151600,74381910,6420,6420,6420,6420,0
20241119,151500,74381910,6420,6420,6420,6420,0
20241119,151400,74381910,6420,6420,6420,6420,0
20241119,151300,74381910,6420,6420,6420,6420,10
20241119,151200,74317710,6420,6420,6420,6420,11
20241119,151100,74247090,6430,6430,6430,6430,0
20241119,151000,74247090,6430,6430,6430,6430,0
20241119,150900,74247090,6430,6430,6430,6430,0
20241119,150800,74247090,6430,6430,6430,6430,0
20241119,150700,74247090,6430,6430,6430,6430,0
20241119,150600,74247090,6430,6430,6430,6430,0
20241119,150500,74247090,6430,6430,6430,6430,0
20241119,150400,74247090,6430,6430,6430,6430,0
20241119,150300,74247090,6430,6430,6430,6430,10
20241119,150200,74182790,6430,6430,6430,6430,0
20241119,150100,74182790,6430,6430,6430,6430,0
20241119,150000,74182790,6430,6430,6430,6430,0
20241119,145900,74182790,6430,6430,6430,6430,0
20241119,145800,74182790,6430,6430,6430,6430,0
20241119,145700,74182790,6430,6430,6430,6430,0
20241119,145600,74182790,6430,6430,6430,6430,0
20241119,145500,74182790,6430,6430,6430,6430,0
20241119,145400,74182790,6430,6430,6430,6430,0
20241119,145300,74182790,6430,6430,6430,6430,0
20241119,145200,74182790,6430,6430,6430,6430,0
20241119,145100,74182790,6430,6430,6430,6430,0
20241119,145000,74182790,6430,6430,6430,6430,0
20241119,144900,74182790,6430,6430,6430,6430,0
20241119,144800,74182790,6430,6430,6430,6430,13
20241119,144700,74099200,6400,6400,6400,6400,0
20241119,144600,74099200,6400,6400,6400,6400,0
20241119,144500,74099200,6400,6400,6400,6400,0
20241119,144400,74099200,6400,6410,6410,6400,731
20241119,144300,69415990,6420,6420,6420,6420,105
20241119,144200,68741890,6430,6430,6430,6430,2
20241119,144100,68729030,6430,6430,6430,6430,0
20241119,144000,68729030,6430,6430,6430,6430,0
20241119,143900,68729030,6430,6430,6430,6430,0
20241119,143800,68729030,6430,6430,6430,6430,0
20241119,143700,68729030,6430,6430,6430,6430,5
20241119,143600,68696880,6420,6420,6420,6420,0
20241119,143500,68696880,6420,6420,6420,6420,0
20241119,143400,68696880,6420,6420,6420,6420,0
20241119,143300,68696880,6420,6420,6420,6420,0
20241119,143200,68696880,6420,6420,6420,6420,0
20241119,143100,68696880,6420,6420,6420,6420,0
20241119,143000,68696880,6420,6420,6420,6420,0
20241119,142900,68696880,6420,6420,6420,6420,0
20241119,142800,68696880,6420,6420,6420,6420,50
20241119,142700,68375880,6420,6420,6420,6420,0
20241119,142600,68375880,6420,6420,6420,6420,0
20241119,142500,68375880,6420,6410,6420,6410,350
20241119,142400,66131880,6410,6410,6410,6410,0
20241119,142300,66131880,6410,6410,6410,6410,10
20241119,142200,66067780,6410,6410,6410,6410,0
20241119,142100,66067780,6410,6410,6410,6410,0
20241119,142000,66067780,6410,6410,6410,6410,5
20241119,141900,66035730,6410,6410,6410,6410,0
20241119,141800,66035730,6410,6410,6410,6410,0
20241119,141700,66035730,6410,6410,6410,6410,27
20241119,141600,65862660,6410,6410,6410,6410,19
20241119,141500,65740870,6400,6410,6410,6400,220
20241119,141400,64332670,6410,6410,6410,6410,84
20241119,141300,63794230,6440,6440,6440,6440,0
20241119,141200,63794230,6440,6430,6440,6430,98
20241119,141100,63164040,6410,6410,6410,6410,400
20241119,141000,60600040,6410,6430,6430,6410,2107
20241119,140900,47092680,6440,6440,6440,6440,33
20241119,140800,46880160,6470,6470,6470,6470,0
20241119,140700,46880160,6470,6470,6470,6470,0
20241119,140600,46880160,6470,6470,6470,6470,0
20241119,140500,46880160,6470,6470,6470,6470,0
20241119,140400,46880160,6470,6470,6470,6470,0
20241119,140300,46880160,6470,6470,6470,6470,0
20241119,140200,46880160,6470,6470,6470,6470,0
20241119,140100,46880160,6470,6470,6470,6470,2
20241119,140000,46867220,6440,6450,6450,6440,162
20241119,135900,45823320,6450,6460,6470,6450,1207
20241119,135800,38035790,6460,6480,6480,6460,104
20241119,135700,37363890,6490,6490,6490,6490,12
20241119,135600,37286010,6500,6500,6500,6500,47
20241119,135500,36980510,6510,6510,6510,6510,4
20241119,135400,36954470,6520,6520,6520,6520,0
20241119,135300,36954470,6520,6520,6520,6520,3
20241119,135200,36934910,6520,6520,6520,6520,0
20241119,135100,36934910,6520,6520,6520,6520,0
20241119,135000,36934910,6520,6520,6520,6520,0
20241119,134900,36934910,6520,6520,6520,6520,0
20241119,134800,36934910,6520,6520,6520,6520,0
20241119,134700,36934910,6520,6520,6520,6520,0
20241119,134600,36934910,6520,6520,6520,6520,0
20241119,134500,36934910,6520,6520,6520,6520,0
20241119,134400,36934910,6520,6520,6520,6520,0
20241119,134300,36934910,6520,6520,6520,6520,0
20241119,134200,36934910,6520,6520,6520,6520,0
20241119,134100,36934910,6520,6520,6520,6520,0
20241119,134000,36934910,6520,6520,6520,6520,0
20241119,133900,36934910,6520,6520,6520,6520,0
20241119,133800,36934910,6520,6520,6520,6520,0
20241119,133700,36934910,6520,6520,6520,6520,0
20241119,133600,36934910,6520,6520,6520,6520,0
20241119,133500,36934910,6520,6520,6520,6520,0
20241119,133400,36934910,6520,6520,6520,6520,0
20241119,133300,36934910,6520,6520,6520,6520,0
20241119,133200,36934910,6520,6520,6520,6520,0
20241119,133100,36934910,6520,6520,6520,6520,0
20241119,133000,36934910,6520,6520,6520,6520,5
20241119,132900,36902310,6520,6520,6520,6520,0
20241119,132800,36902310,6520,6520,6520,6520,0
20241119,132700,36902310,6520,6520,6520,6520,0
20241119,132600,36902310,6520,6520,6520,6520,0
20241119,132500,36902310,6520,6520,6520,6520,0
20241119,132400,36902310,6520,6520,6520,6520,0
20241119,132300,36902310,6520,6520,6520,6520,0
20241119,132200,36902310,6520,6520,6520,6520,0
20241119,132100,36902310,6520,6520,6520,6520,0
20241119,132000,36902310,6520,6520,6520,6520,0
20241119,131900,36902310,6520,6520,6520,6520,0
20241119,131800,36902310,6520,6520,6520,6520,0
20241119,131700,36902310,6520,6520,6520,6520,0
20241119,131600,36902310,6520,6520,6520,6520,0
20241119,131500,36902310,6520,6520,6520,6520,0
20241119,131400,36902310,6520,6520,6520,6520,0
20241119,131300,36902310,6520,6520,6520,6520,0
20241119,131200,36902310,6520,6520,6520,6520,0
20241119,131100,36902310,6520,6520,6520,6520,0
20241119,131000,36902310,6520,6520,6520,6520,0
20241119,130900,36902310,6520,6520,6520,6520,0
20241119,130800,36902310,6520,6520,6520,6520,30
20241119,130700,36706710,6520,6520,6520,6520,5
20241119,130600,36674110,6510,6510,6510,6510,0
20241119,130500,36674110,6510,6510,6510,6510,250
20241119,130400,35046610,6510,6510,6510,6510,22
20241119,130300,34903390,6510,6510,6510,6510,10
20241119,130200,34838290,6520,6520,6520,6520,0
20241119,130100,34838290,6520,6520,6520,6520,10
20241119,130000,34773090,6520,6520,6520,6520,0
20241119,125900,34773090,6520,6520,6520,6520,0
20241119,125800,34773090,6520,6520,6520,6520,0
20241119,125700,34773090,6520,6520,6520,6520,0
20241119,125600,34773090,6520,6520,6520,6520,80
20241119,125500,34251490,6530,6530,6530,6530,0
20241119,125400,34251490,6530,6530,6530,6530,0
20241119,125300,34251490,6530,6530,6530,6530,0
20241119,125200,34251490,6530,6530,6530,6530,0
20241119,125100,34251490,6530,6530,6530,6530,0
20241119,125000,34251490,6530,6530,6530,6530,0
20241119,124900,34251490,6530,6530,6530,6530,0
20241119,124800,34251490,6530,6530,6530,6530,0
20241119,124700,34251490,6530,6530,6530,6530,0
20241119,124600,34251490,6530,6530,6530,6530,0
20241119,124500,34251490,6530,6530,6530,6530,0
20241119,124400,34251490,6530,6530,6530,6530,0
20241119,124300,34251490,6530,6530,6530,6530,0
20241119,124200,34251490,6530,6530,6530,6530,0
20241119,124100,34251490,6530,6530,6530,6530,0
20241119,124000,34251490,6530,6530,6530,6530,0
20241119,123900,34251490,6530,6530,6530,6530,0
20241119,123800,34251490,6530,6530,6530,6530,0
20241119,123700,34251490,6530,6530,6530,6530,0
20241119,123600,34251490,6530,6530,6530,6530,0
20241119,123500,34251490,6530,6530,6530,6530,0
20241119,123400,34251490,6530,6530,6530,6530,0
20241119,123300,34251490,6530,6530,6530,6530,0
20241119,123200,34251490,6530,6530,6530,6530,0
20241119,123100,34251490,6530,6530,6530,6530,0
20241119,123000,34251490,6530,6530,6530,6530,0
20241119,122900,34251490,6530,6530,6530,6530,0
20241119,122800,34251490,6530,6530,6530,6530,0
20241119,122700,34251490,6530,6530,6530,6530,0
20241119,122600,34251490,6530,6530,6530,6530,0
20241119,122500,34251490,6530,6530,6530,6530,2
20241119,122400,34238430,6530,6530,6530,6530,0
20241119,122300,34238430,6530,6530,6530,6530,1148
20241119,122200,26741990,6510,6510,6510,6510,0
20241119,122100,26741990,6510,6510,6510,6510,0
20241119,122000,26741990,6510,6510,6510,6510,0
20241119,121900,26741990,6510,6510,6510,6510,0
20241119,121800,26741990,6510,6510,6510,6510,0
20241119,121700,26741990,6510,6510,6510,6510,0
20241119,121600,26741990,6510,6510,6510,6510,0
20241119,121500,26741990,6510,6510,6510,6510,0
20241119,121400,26741990,6510,6510,6510,6510,0
20241119,121300,26741990,6510,6510,6510,6510,0
20241119,121200,26741990,6510,6510,6510,6510,0
20241119,121100,26741990,6510,6510,6510,6510,0
20241119,121000,26741990,6510,6510,6510,6510,0
20241119,120900,26741990,6510,6510,6510,6510,0
20241119,120800,26741990,6510,6510,6510,6510,0
20241119,120700,26741990,6510,6510,6510,6510,159
20241119,120600,25706900,6500,6500,6500,6500,0
20241119,120500,25706900,6500,6500,6500,6500,0
20241119,120400,25706900,6500,6500,6500,6500,0
20241119,120300,25706900,6500,6500,6500,6500,0
20241119,120200,25706900,6500,6500,6500,6500,0
20241119,120100,25706900,6500,6500,6510,6500,17
20241119,120000,25596250,6510,6510,6510,6510,2
20241119,115900,25583230,6510,6510,6510,6510,0
20241119,115800,25583230,6510,6510,6510,6510,10
20241119,115700,25518130,6510,6510,6510,6510,0
20241119,115600,25518130,6510,6510,6510,6510,0
20241119,115500,25518130,6510,6510,6510,6510,0
20241119,115400,25518130,6510,6510,6510,6510,0
20241119,115300,25518130,6510,6510,6510,6510,0
20241119,115200,25518130,6510,6510,6510,6510,0
20241119,115100,25518130,6510,6510,6510,6510,0
20241119,115000,25518130,6510,6510,6510,6510,0
20241119,114900,25518130,6510,6510,6510,6510,0
20241119,114800,25518130,6510,6510,6510,6510,0
20241119,114700,25518130,6510,6510,6510,6510,0
20241119,114600,25518130,6510,6510,6510,6510,0
20241119,114500,25518130,6510,6510,6510,6510,0
20241119,114400,25518130,6510,6510,6510,6510,0
20241119,114300,25518130,6510,6510,6510,6510,0
20241119,114200,25518130,6510,6510,6510,6510,0
20241119,114100,25518130,6510,6510,6510,6510,0
20241119,114000,25518130,6510,6510,6510,6510,542
20241119,113900,21989710,6480,6480,6480,6480,0
20241119,113800,21989710,6480,6480,6480,6480,0
20241119,113700,21989710,6480,6480,6480,6480,0
20241119,113600,21989710,6480,6480,6480,6480,0
20241119,113500,21989710,6480,6480,6480,6480,0
20241119,113400,21989710,6480,6480,6480,6480,0
20241119,113300,21989710,6480,6480,6480,6480,0
20241119,113200,21989710,6480,6480,6480,6480,0
20241119,113100,21989710,6480,6480,6480,6480,0
20241119,113000,21989710,6480,6480,6480,6480,0
20241119,112900,21989710,6480,6480,6480,6480,0
20241119,112800,21989710,6480,6480,6480,6480,0
20241119,112700,21989710,6480,6480,6480,6480,0
20241119,112600,21989710,6480,6480,6480,6480,0
20241119,112500,21989710,6480,6480,6480,6480,61
20241119,112400,21594430,6450,6450,6450,6450,0
20241119,112300,21594430,6450,6450,6450,6450,0
20241119,112200,21594430,6450,6450,6450,6450,0
20241119,112100,21594430,6450,6460,6460,6450,300
20241119,112000,19658800,6500,6500,6500,6500,0
20241119,111900,19658800,6500,6500,6500,6500,0
20241119,111800,19658800,6500,6500,6500,6500,0
20241119,111700,19658800,6500,6500,6500,6500,0
20241119,111600,19658800,6500,6500,6500,6500,149
20241119,111500,18690300,6500,6500,6500,6500,1
20241119,111400,18683800,6500,6500,6500,6500,0
20241119,111300,18683800,6500,6500,6500,6500,0
20241119,111200,18683800,6500,6500,6500,6500,0
20241119,111100,18683800,6500,6500,6500,6500,127
20241119,111000,17858300,6490,6490,6490,6490,24
20241119,110900,17702540,6490,6490,6490,6490,176
20241119,110800,16560300,6480,6480,6480,6480,0
20241119,110700,16560300,6480,6480,6480,6480,0
20241119,110600,16560300,6480,6480,6480,6480,0
20241119,110500,16560300,6480,6480,6480,6480,22
20241119,110400,16417740,6480,6480,6480,6480,0
20241119,110300,16417740,6480,6480,6480,6480,0
20241119,110200,16417740,6480,6480,6480,6480,0
20241119,110100,16417740,6480,6480,6480,6480,0
20241119,110000,16417740,6480,6480,6480,6480,20
20241119,105900,16288140,6450,6450,6450,6450,200
20241119,105800,14998140,6410,6410,6410,6410,0
20241119,105700,14998140,6410,6410,6410,6410,0
20241119,105600,14998140,6410,6410,6410,6410,0
20241119,105500,14998140,6410,6470,6470,6410,1349
20241119,105400,6306530,6470,6470,6470,6470,0
20241119,105300,6306530,6470,6470,6470,6470,0
20241119,105200,6306530,6470,6470,6470,6470,0
20241119,105100,6306530,6470,6470,6470,6470,27
20241119,105000,6131840,6480,6480,6480,6480,0
20241119,104900,6131840,6480,6480,6480,6480,1
20241119,104800,6125360,6480,6480,6480,6480,0
20241119,104700,6125360,6480,6480,6480,6480,0
20241119,104600,6125360,6480,6480,6480,6480,0
20241119,104500,6125360,6480,6480,6480,6480,0
20241119,104400,6125360,6480,6480,6480,6480,0
20241119,104300,6125360,6480,6480,6480,6480,0
20241119,104200,6125360,6480,6480,6480,6480,0
20241119,104100,6125360,6480,6480,6480,6480,0
20241119,104000,6125360,6480,6480,6480,6480,0
20241119,103900,6125360,6480,6480,6480,6480,0
20241119,103800,6125360,6480,6480,6480,6480,0
20241119,103700,6125360,6480,6480,6480,6480,0
20241119,103600,6125360,6480,6480,6480,6480,77
20241119,103500,5626400,6490,6490,6490,6490,0
20241119,103400,5626400,6490,6490,6490,6490,0
20241119,103300,5626400,6490,6490,6490,6490,0
20241119,103200,5626400,6490,6490,6490,6490,0
20241119,103100,5626400,6490,6490,6490,6490,0
20241119,103000,5626400,6490,6490,6490,6490,0
20241119,102900,5626400,6490,6490,6490,6490,0
20241119,102800,5626400,6490,6490,6490,6490,0
20241119,102700,5626400,6490,6490,6490,6490,0
20241119,102600,5626400,6490,6490,6490,6490,0
20241119,102500,5626400,6490,6490,6490,6490,0
20241119,102400,5626400,6490,6490,6490,6490,1
20241119,102300,5619910,6490,6490,6490,6490,0
20241119,102200,5619910,6490,6490,6490,6490,0
20241119,102100,5619910,6490,6490,6490,6490,0
20241119,102000,5619910,6490,6490,6490,6490,0
20241119,101900,5619910,6490,6490,6490,6490,0
20241119,101800,5619910,6490,6490,6490,6490,0
20241119,101700,5619910,6490,6490,6490,6490,0
20241119,101600,5619910,6490,6490,6490,6490,0
20241119,101500,5619910,6490,6490,6490,6490,0
20241119,101400,5619910,6490,6490,6490,6490,0
20241119,101300,5619910,6490,6490,6490,6490,0
20241119,101200,5619910,6490,6490,6490,6490,0
20241119,101100,5619910,6490,6490,6490,6490,0
20241119,101000,5619910,6490,6490,6490,6490,0
20241119,100900,5619910,6490,6490,6490,6490,0
20241119,100800,5619910,6490,6490,6490,6490,0
20241119,100700,5619910,6490,6490,6490,6490,0
20241119,100600,5619910,6490,6490,6490,6490,0
20241119,100500,5619910,6490,6490,6490,6490,0
20241119,100400,5619910,6490,6490,6490,6490,0
20241119,100300,5619910,6490,6490,6490,6490,0
20241119,100200,5619910,6490,6490,6490,6490,0
20241119,100100,5619910,6490,6490,6490,6490,0
20241119,100000,5619910,6490,6490,6490,6490,0
20241119,095900,5619910,6490,6490,6490,6490,0
20241119,095800,5619910,6490,6490,6490,6490,0
20241119,095700,5619910,6490,6490,6490,6490,0
20241119,095600,5619910,6490,6490,6490,6490,0
20241119,095500,5619910,6490,6490,6490,6490,0
20241119,095400,5619910,6490,6490,6490,6490,0
20241119,095300,5619910,6490,6490,6490,6490,0
20241119,095200,5619910,6490,6490,6490,6490,0
20241119,095100,5619910,6490,6490,6490,6490,0
20241119,095000,5619910,6490,6490,6490,6490,0
20241119,094900,5619910,6490,6490,6490,6490,0
20241119,094800,5619910,6490,6490,6490,6490,0
20241119,094700,5619910,6490,6490,6490,6490,0
20241119,094600,5619910,6490,6490,6490,6490,0
20241119,094500,5619910,6490,6490,6490,6490,0
20241119,094400,5619910,6490,6490,6490,6490,0
20241119,094300,5619910,6490,6490,6490,6490,0
20241119,094200,5619910,6490,6490,6490,6490,0
20241119,094100,5619910,6490,6490,6490,6490,2
20241119,094000,5606930,6470,6470,6470,6470,0
20241119,093900,5606930,6470,6470,6470,6470,0
20241119,093800,5606930,6470,6470,6470,6470,1
20241119,093700,5600460,6500,6500,6500,6500,0
20241119,093600,5600460,6500,6500,6500,6500,0
20241119,093500,5600460,6500,6500,6500,6500,0
20241119,093400,5600460,6500,6500,6500,6500,0
20241119,093300,5600460,6500,6500,6500,6500,0
20241119,093200,5600460,6500,6500,6500,6500,0
20241119,093100,5600460,6500,6500,6500,6500,100
20241119,093000,4950460,6500,6500,6500,6500,0
20241119,092900,4950460,6500,6500,6500,6500,0
20241119,092800,4950460,6500,6500,6500,6500,0
20241119,092700,4950460,6500,6490,6500,6490,77
20241119,092600,4450010,6440,6440,6440,6440,12
20241119,092500,4372730,6440,6440,6440,6440,1
20241119,092400,4366290,6440,6440,6440,6440,0
20241119,092300,4366290,6440,6440,6440,6440,0
20241119,092200,4366290,6440,6440,6440,6440,0
20241119,092100,4366290,6440,6440,6440,6440,0
20241119,092000,4366290,6440,6440,6440,6440,15
20241119,091900,4269690,6410,6410,6410,6410,0
20241119,091800,4269690,6410,6410,6410,6410,0
20241119,091700,4269690,6410,6410,6410,6410,0
20241119,091600,4269690,6410,6410,6410,6410,0
20241119,091500,4269690,6410,6410,6410,6410,0
20241119,091400,4269690,6410,6410,6410,6410,0
20241119,091300,4269690,6410,6410,6410,6410,0
20241119,091200,4269690,6410,6410,6410,6410,0
20241119,091100,4269690,6410,6410,6410,6410,0
20241119,091000,4269690,6410,6410,6410,6410,0
20241119,090900,4269690,6410,6410,6410,6410,0
20241119,090800,4269690,6410,6410,6410,6410,49
20241119,090700,3955600,6380,6380,6380,6380,0
20241119,090600,3955600,6380,6380,6380,6380,0
20241119,090500,3955600,6380,6380,6380,6380,0
20241119,090400,3955600,6380,6380,6380,6380,0
20241119,090300,3955600,6380,6380,6380,6380,0
20241119,090200,3955600,6380,6380,6380,6380,0
20241119,090100,3955600,6380,6380,6380,6380,0
20241119,090000,3955600,6380,6380,6380,6380,620