KissMeData/263810/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,204400,60544885,2995,2995,2995,2995,465
20241119,204300,60544885,2995,2995,2995,2995,0
20241119,204200,60544885,2995,2995,2995,2995,0
20241119,204100,60544885,2995,2995,2995,2995,0
20241119,204000,60544885,2995,2995,2995,2995,0
20241119,203900,60544885,2995,2995,2995,2995,0
20241119,203800,60544885,2995,2995,2995,2995,0
20241119,203700,60544885,2995,2995,2995,2995,0
20241119,203600,60544885,2995,2995,2995,2995,0
20241119,203500,60544885,2995,2995,2995,2995,0
20241119,203400,60544885,2995,2995,2995,2995,0
20241119,203300,60544885,2995,2995,2995,2995,0
20241119,203200,60544885,2995,2995,2995,2995,0
20241119,203100,60544885,2995,2995,2995,2995,0
20241119,203000,60544885,2995,2995,2995,2995,0
20241119,202900,60544885,2995,2995,2995,2995,0
20241119,202800,60544885,2995,2995,2995,2995,0
20241119,202700,60544885,2995,2995,2995,2995,0
20241119,202600,60544885,2995,2995,2995,2995,0
20241119,202500,60544885,2995,2995,2995,2995,0
20241119,202400,60544885,2995,2995,2995,2995,0
20241119,202300,60544885,2995,2995,2995,2995,0
20241119,202200,60544885,2995,2995,2995,2995,0
20241119,202100,60544885,2995,2995,2995,2995,0
20241119,202000,60544885,2995,2995,2995,2995,0
20241119,201900,60544885,2995,2995,2995,2995,0
20241119,201800,60544885,2995,2995,2995,2995,0
20241119,201700,60544885,2995,2995,2995,2995,0
20241119,201600,60544885,2995,2995,2995,2995,0
20241119,201500,60544885,2995,2995,2995,2995,0
20241119,201400,60544885,2995,2995,2995,2995,465
20241119,201300,60544885,2995,2995,2995,2995,0
20241119,201200,60544885,2995,2995,2995,2995,0
20241119,201100,60544885,2995,2995,2995,2995,0
20241119,201000,60544885,2995,2995,2995,2995,0
20241119,200900,60544885,2995,2995,2995,2995,0
20241119,200800,60544885,2995,2995,2995,2995,0
20241119,200700,60544885,2995,2995,2995,2995,0
20241119,200600,60544885,2995,2995,2995,2995,0
20241119,200500,60544885,2995,2995,2995,2995,0
20241119,200400,60544885,2995,2995,2995,2995,0
20241119,200300,60544885,2995,2995,2995,2995,0
20241119,200200,60544885,2995,2995,2995,2995,0
20241119,200100,60544885,2995,2995,2995,2995,0
20241119,200000,60544885,2995,2995,2995,2995,0
20241119,195900,60544885,2995,2995,2995,2995,0
20241119,195800,60544885,2995,2995,2995,2995,0
20241119,195700,60544885,2995,2995,2995,2995,0
20241119,195600,60544885,2995,2995,2995,2995,0
20241119,195500,60544885,2995,2995,2995,2995,0
20241119,195400,60544885,2995,2995,2995,2995,0
20241119,195300,60544885,2995,2995,2995,2995,0
20241119,195200,60544885,2995,2995,2995,2995,0
20241119,195100,60544885,2995,2995,2995,2995,0
20241119,195000,60544885,2995,2995,2995,2995,0
20241119,194900,60544885,2995,2995,2995,2995,0
20241119,194800,60544885,2995,2995,2995,2995,0
20241119,194700,60544885,2995,2995,2995,2995,0
20241119,194600,60544885,2995,2995,2995,2995,0
20241119,194500,60544885,2995,2995,2995,2995,0
20241119,194400,60544885,2995,2995,2995,2995,465
20241119,194300,60544885,2995,2995,2995,2995,0
20241119,194200,60544885,2995,2995,2995,2995,0
20241119,194100,60544885,2995,2995,2995,2995,0
20241119,194000,60544885,2995,2995,2995,2995,0
20241119,193900,60544885,2995,2995,2995,2995,0
20241119,193800,60544885,2995,2995,2995,2995,0
20241119,193700,60544885,2995,2995,2995,2995,0
20241119,193600,60544885,2995,2995,2995,2995,0
20241119,193500,60544885,2995,2995,2995,2995,0
20241119,193400,60544885,2995,2995,2995,2995,0
20241119,193300,60544885,2995,2995,2995,2995,0
20241119,193200,60544885,2995,2995,2995,2995,0
20241119,193100,60544885,2995,2995,2995,2995,0
20241119,193000,60544885,2995,2995,2995,2995,0
20241119,192900,60544885,2995,2995,2995,2995,0
20241119,192800,60544885,2995,2995,2995,2995,0
20241119,192700,60544885,2995,2995,2995,2995,0
20241119,192600,60544885,2995,2995,2995,2995,0
20241119,192500,60544885,2995,2995,2995,2995,0
20241119,192400,60544885,2995,2995,2995,2995,0
20241119,192300,60544885,2995,2995,2995,2995,0
20241119,192200,60544885,2995,2995,2995,2995,0
20241119,192100,60544885,2995,2995,2995,2995,0
20241119,192000,60544885,2995,2995,2995,2995,0
20241119,191900,60544885,2995,2995,2995,2995,0
20241119,191800,60544885,2995,2995,2995,2995,0
20241119,191700,60544885,2995,2995,2995,2995,0
20241119,191600,60544885,2995,2995,2995,2995,0
20241119,191500,60544885,2995,2995,2995,2995,0
20241119,191400,60544885,2995,2995,2995,2995,465
20241119,191300,60544885,2995,2995,2995,2995,0
20241119,191200,60544885,2995,2995,2995,2995,0
20241119,191100,60544885,2995,2995,2995,2995,0
20241119,191000,60544885,2995,2995,2995,2995,0
20241119,190900,60544885,2995,2995,2995,2995,0
20241119,190800,60544885,2995,2995,2995,2995,0
20241119,190700,60544885,2995,2995,2995,2995,0
20241119,190600,60544885,2995,2995,2995,2995,0
20241119,190500,60544885,2995,2995,2995,2995,0
20241119,190400,60544885,2995,2995,2995,2995,0
20241119,190300,60544885,2995,2995,2995,2995,0
20241119,190200,60544885,2995,2995,2995,2995,0
20241119,190100,60544885,2995,2995,2995,2995,0
20241119,190000,60544885,2995,2995,2995,2995,0
20241119,185900,60544885,2995,2995,2995,2995,0
20241119,185800,60544885,2995,2995,2995,2995,0
20241119,185700,60544885,2995,2995,2995,2995,0
20241119,185600,60544885,2995,2995,2995,2995,0
20241119,185500,60544885,2995,2995,2995,2995,0
20241119,185400,60544885,2995,2995,2995,2995,0
20241119,185300,60544885,2995,2995,2995,2995,0
20241119,185200,60544885,2995,2995,2995,2995,0
20241119,185100,60544885,2995,2995,2995,2995,0
20241119,185000,60544885,2995,2995,2995,2995,0
20241119,184900,60544885,2995,2995,2995,2995,0
20241119,184800,60544885,2995,2995,2995,2995,0
20241119,184700,60544885,2995,2995,2995,2995,0
20241119,184600,60544885,2995,2995,2995,2995,0
20241119,184500,60544885,2995,2995,2995,2995,0
20241119,184400,60544885,2995,2995,2995,2995,465
20241119,184300,60544885,2995,2995,2995,2995,0
20241119,184200,60544885,2995,2995,2995,2995,0
20241119,184100,60544885,2995,2995,2995,2995,0
20241119,184000,60544885,2995,2995,2995,2995,0
20241119,183900,60544885,2995,2995,2995,2995,0
20241119,183800,60544885,2995,2995,2995,2995,0
20241119,183700,60544885,2995,2995,2995,2995,0
20241119,183600,60544885,2995,2995,2995,2995,0
20241119,183500,60544885,2995,2995,2995,2995,0
20241119,183400,60544885,2995,2995,2995,2995,0
20241119,183300,60544885,2995,2995,2995,2995,0
20241119,183200,60544885,2995,2995,2995,2995,0
20241119,183100,60544885,2995,2995,2995,2995,0
20241119,183000,60544885,2995,2995,2995,2995,0
20241119,182900,60544885,2995,2995,2995,2995,0
20241119,182800,60544885,2995,2995,2995,2995,0
20241119,182700,60544885,2995,2995,2995,2995,0
20241119,182600,60544885,2995,2995,2995,2995,0
20241119,182500,60544885,2995,2995,2995,2995,0
20241119,182400,60544885,2995,2995,2995,2995,0
20241119,182300,60544885,2995,2995,2995,2995,0
20241119,182200,60544885,2995,2995,2995,2995,0
20241119,182100,60544885,2995,2995,2995,2995,0
20241119,182000,60544885,2995,2995,2995,2995,0
20241119,181900,60544885,2995,2995,2995,2995,0
20241119,181800,60544885,2995,2995,2995,2995,0
20241119,181700,60544885,2995,2995,2995,2995,0
20241119,181600,60544885,2995,2995,2995,2995,0
20241119,181500,60544885,2995,2995,2995,2995,0
20241119,181400,60544885,2995,2995,2995,2995,465
20241119,181300,60544885,2995,2995,2995,2995,0
20241119,181200,60544885,2995,2995,2995,2995,0
20241119,181100,60544885,2995,2995,2995,2995,0
20241119,181000,60544885,2995,2995,2995,2995,0
20241119,180900,60544885,2995,2995,2995,2995,0
20241119,180800,60544885,2995,2995,2995,2995,0
20241119,180700,60544885,2995,2995,2995,2995,0
20241119,180600,60544885,2995,2995,2995,2995,0
20241119,180500,60544885,2995,2995,2995,2995,0
20241119,180400,60544885,2995,2995,2995,2995,0
20241119,180300,60544885,2995,2995,2995,2995,0
20241119,180200,60544885,2995,2995,2995,2995,0
20241119,180100,60544885,2995,2995,2995,2995,0
20241119,180000,60544885,2995,2995,2995,2995,0
20241119,175900,60544885,2995,2995,2995,2995,0
20241119,175800,60544885,2995,2995,2995,2995,0
20241119,175700,60544885,2995,2995,2995,2995,0
20241119,175600,60544885,2995,2995,2995,2995,0
20241119,175500,60544885,2995,2995,2995,2995,0
20241119,175400,60544885,2995,2995,2995,2995,0
20241119,175300,60544885,2995,2995,2995,2995,0
20241119,175200,60544885,2995,2995,2995,2995,0
20241119,175100,60544885,2995,2995,2995,2995,0
20241119,175000,60544885,2995,2995,2995,2995,0
20241119,174900,60544885,2995,2995,2995,2995,0
20241119,174800,60544885,2995,2995,2995,2995,0
20241119,174700,60544885,2995,2995,2995,2995,0
20241119,174600,60544885,2995,2995,2995,2995,0
20241119,174500,60544885,2995,2995,2995,2995,0
20241119,174400,60544885,2995,2995,2995,2995,465
20241119,174300,60544885,2995,2995,2995,2995,0
20241119,174200,60544885,2995,2995,2995,2995,0
20241119,174100,60544885,2995,2995,2995,2995,0
20241119,174000,60544885,2995,2995,2995,2995,0
20241119,173900,60544885,2995,2995,2995,2995,0
20241119,173800,60544885,2995,2995,2995,2995,0
20241119,173700,60544885,2995,2995,2995,2995,0
20241119,173600,60544885,2995,2995,2995,2995,0
20241119,173500,60544885,2995,2995,2995,2995,0
20241119,173400,60544885,2995,2995,2995,2995,0
20241119,173300,60544885,2995,2995,2995,2995,0
20241119,173200,60544885,2995,2995,2995,2995,0
20241119,173100,60544885,2995,2995,2995,2995,0
20241119,173000,60544885,2995,2995,2995,2995,0
20241119,172900,60544885,2995,2995,2995,2995,0
20241119,172800,60544885,2995,2995,2995,2995,0
20241119,172700,60544885,2995,2995,2995,2995,0
20241119,172600,60544885,2995,2995,2995,2995,0
20241119,172500,60544885,2995,2995,2995,2995,0
20241119,172400,60544885,2995,2995,2995,2995,0
20241119,172300,60544885,2995,2995,2995,2995,0
20241119,172200,60544885,2995,2995,2995,2995,0
20241119,172100,60544885,2995,2995,2995,2995,0
20241119,172000,60544885,2995,2995,2995,2995,0
20241119,171900,60544885,2995,2995,2995,2995,0
20241119,171800,60544885,2995,2995,2995,2995,0
20241119,171700,60544885,2995,2995,2995,2995,0
20241119,171600,60544885,2995,2995,2995,2995,0
20241119,171500,60544885,2995,2995,2995,2995,0
20241119,171400,60544885,2995,2995,2995,2995,465
20241119,171300,60544885,2995,2995,2995,2995,0
20241119,171200,60544885,2995,2995,2995,2995,0
20241119,171100,60544885,2995,2995,2995,2995,0
20241119,171000,60544885,2995,2995,2995,2995,0
20241119,170900,60544885,2995,2995,2995,2995,0
20241119,170800,60544885,2995,2995,2995,2995,0
20241119,170700,60544885,2995,2995,2995,2995,0
20241119,170600,60544885,2995,2995,2995,2995,0
20241119,170500,60544885,2995,2995,2995,2995,0
20241119,170400,60544885,2995,2995,2995,2995,0
20241119,170300,60544885,2995,2995,2995,2995,0
20241119,170200,60544885,2995,2995,2995,2995,0
20241119,170100,60544885,2995,2995,2995,2995,0
20241119,170000,60544885,2995,2995,2995,2995,0
20241119,165900,60544885,2995,2995,2995,2995,0
20241119,165800,60544885,2995,2995,2995,2995,0
20241119,165700,60544885,2995,2995,2995,2995,0
20241119,165600,60544885,2995,2995,2995,2995,0
20241119,165500,60544885,2995,2995,2995,2995,0
20241119,165400,60544885,2995,2995,2995,2995,0
20241119,165300,60544885,2995,2995,2995,2995,0
20241119,165200,60544885,2995,2995,2995,2995,0
20241119,165100,60544885,2995,2995,2995,2995,0
20241119,165000,60544885,2995,2995,2995,2995,0
20241119,164900,60544885,2995,2995,2995,2995,0
20241119,164800,60544885,2995,2995,2995,2995,0
20241119,164700,60544885,2995,2995,2995,2995,0
20241119,164600,60544885,2995,2995,2995,2995,0
20241119,164500,60544885,2995,2995,2995,2995,0
20241119,164400,60544885,2995,2995,2995,2995,465
20241119,164300,60544885,2995,2995,2995,2995,0
20241119,164200,60544885,2995,2995,2995,2995,0
20241119,164100,60544885,2995,2995,2995,2995,0
20241119,164000,60544885,2995,2995,2995,2995,0
20241119,163900,60544885,2995,2995,2995,2995,0
20241119,163800,60544885,2995,2995,2995,2995,0
20241119,163700,60544885,2995,2995,2995,2995,0
20241119,163600,60544885,2995,2995,2995,2995,0
20241119,163500,60544885,2995,2995,2995,2995,0
20241119,163400,60544885,2995,2995,2995,2995,0
20241119,163300,60544885,2995,2995,2995,2995,0
20241119,163200,60544885,2995,2995,2995,2995,0
20241119,163100,60544885,2995,2995,2995,2995,0
20241119,163000,60544885,2995,2995,2995,2995,0
20241119,162900,60544885,2995,2995,2995,2995,0
20241119,162800,60544885,2995,2995,2995,2995,0
20241119,162700,60544885,2995,2995,2995,2995,0
20241119,162600,60544885,2995,2995,2995,2995,0
20241119,162500,60544885,2995,2995,2995,2995,0
20241119,162400,60544885,2995,2995,2995,2995,0
20241119,162300,60544885,2995,2995,2995,2995,0
20241119,162200,60544885,2995,2995,2995,2995,0
20241119,162100,60544885,2995,2995,2995,2995,0
20241119,162000,60544885,2995,2995,2995,2995,0
20241119,161900,60544885,2995,2995,2995,2995,0
20241119,161800,60544885,2995,2995,2995,2995,0
20241119,161700,60544885,2995,2995,2995,2995,0
20241119,161600,60544885,2995,2995,2995,2995,0
20241119,161500,60544885,2995,2995,2995,2995,0
20241119,161400,60544885,2995,2995,2995,2995,465
20241119,161300,60544885,2995,2995,2995,2995,0
20241119,161200,60544885,2995,2995,2995,2995,0
20241119,161100,60544885,2995,2995,2995,2995,0
20241119,161000,60544885,2995,2995,2995,2995,0
20241119,160900,60544885,2995,2995,2995,2995,0
20241119,160800,60544885,2995,2995,2995,2995,0
20241119,160700,60544885,2995,2995,2995,2995,0
20241119,160600,60544885,2995,2995,2995,2995,0
20241119,160500,60544885,2995,2995,2995,2995,0
20241119,160400,60544885,2995,2995,2995,2995,0
20241119,160300,60544885,2995,2995,2995,2995,0
20241119,160200,60544885,2995,2995,2995,2995,0
20241119,160100,60544885,2995,2995,2995,2995,0
20241119,160000,60544885,2995,2995,2995,2995,0
20241119,155900,60544885,2995,2995,2995,2995,0
20241119,155800,60544885,2995,2995,2995,2995,0
20241119,155700,60544885,2995,2995,2995,2995,0
20241119,155600,60544885,2995,2995,2995,2995,0
20241119,155500,60544885,2995,2995,2995,2995,0
20241119,155400,60544885,2995,2995,2995,2995,0
20241119,155300,60544885,2995,2995,2995,2995,0
20241119,155200,60544885,2995,2995,2995,2995,0
20241119,155100,60544885,2995,2995,2995,2995,0
20241119,155000,60544885,2995,2995,2995,2995,0
20241119,154900,60544885,2995,2995,2995,2995,0
20241119,154800,60544885,2995,2995,2995,2995,0
20241119,154700,60544885,2995,2995,2995,2995,0
20241119,154600,60544885,2995,2995,2995,2995,0
20241119,154500,60544885,2995,2995,2995,2995,0
20241119,154400,60544885,2995,2995,2995,2995,465
20241119,154300,60544885,2995,2995,2995,2995,0
20241119,154200,60544885,2995,2995,2995,2995,0
20241119,154100,60544885,2995,2995,2995,2995,0
20241119,154000,60544885,2995,2995,2995,2995,0
20241119,153900,60544885,2995,2995,2995,2995,0
20241119,153800,60544885,2995,2995,2995,2995,0
20241119,153700,60544885,2995,2995,2995,2995,0
20241119,153600,60544885,2995,2995,2995,2995,0
20241119,153500,60544885,2995,2995,2995,2995,0
20241119,153400,60544885,2995,2995,2995,2995,0
20241119,153300,60544885,2995,2995,2995,2995,0
20241119,153200,60544885,2995,2995,2995,2995,0
20241119,153100,60544885,2995,2995,2995,2995,0
20241119,153000,60544885,2995,2995,2995,2995,465
20241119,152900,59152210,2995,2995,2995,2995,0
20241119,152800,59152210,2995,2995,2995,2995,0
20241119,152700,59152210,2995,2995,2995,2995,0
20241119,152600,59152210,2995,2995,2995,2995,0
20241119,152500,59152210,2995,2995,2995,2995,0
20241119,152400,59152210,2995,2995,2995,2995,0
20241119,152300,59152210,2995,2995,2995,2995,0
20241119,152200,59152210,2995,2995,2995,2995,0
20241119,152100,59152210,2995,2995,2995,2995,0
20241119,152000,59152210,2995,2995,2995,2995,0
20241119,151900,59152210,2995,2995,2995,2995,0
20241119,151800,59152210,2995,2995,2995,2995,0
20241119,151700,59152210,2995,2995,2995,2995,17
20241119,151600,59101295,2995,2995,2995,2995,0
20241119,151500,59101295,2995,2995,2995,2995,0
20241119,151400,59101295,2995,2995,2995,2995,0
20241119,151300,59101295,2995,2995,2995,2995,0
20241119,151200,59101295,2995,2995,2995,2995,0
20241119,151100,59101295,2995,2995,2995,2995,0
20241119,151000,59101295,2995,2995,2995,2995,0
20241119,150900,59101295,2995,2995,2995,2995,0
20241119,150800,59101295,2995,2995,2995,2995,0
20241119,150700,59101295,2995,2995,2995,2995,0
20241119,150600,59101295,2995,2995,2995,2995,0
20241119,150500,59101295,2995,2990,2995,2990,22
20241119,150400,59035505,2995,2995,2995,2995,0
20241119,150300,59035505,2995,2995,2995,2995,0
20241119,150200,59035505,2995,2995,2995,2995,0
20241119,150100,59035505,2995,2995,2995,2995,0
20241119,150000,59035505,2995,2995,2995,2995,0
20241119,145900,59035505,2995,2995,2995,2995,0
20241119,145800,59035505,2995,2995,2995,2995,0
20241119,145700,59035505,2995,2995,2995,2995,0
20241119,145600,59035505,2995,2995,2995,2995,0
20241119,145500,59035505,2995,2995,2995,2995,0
20241119,145400,59035505,2995,2995,2995,2995,1
20241119,145300,59032510,3000,3000,3000,3000,0
20241119,145200,59032510,3000,3000,3000,3000,0
20241119,145100,59032510,3000,3000,3000,3000,0
20241119,145000,59032510,3000,3000,3000,3000,0
20241119,144900,59032510,3000,3000,3000,3000,0
20241119,144800,59032510,3000,3000,3000,3000,0
20241119,144700,59032510,3000,3000,3000,3000,0
20241119,144600,59032510,3000,3000,3000,3000,0
20241119,144500,59032510,3000,2990,3000,2990,30
20241119,144400,58942730,2970,2970,2970,2970,0
20241119,144300,58942730,2970,2970,2970,2970,19
20241119,144200,58886300,2995,2995,2995,2995,0
20241119,144100,58886300,2995,2995,2995,2995,1
20241119,144000,58883305,2995,2975,2995,2975,196
20241119,143900,58299945,2975,2975,2975,2975,0
20241119,143800,58299945,2975,2975,2975,2975,0
20241119,143700,58299945,2975,2975,2975,2975,0
20241119,143600,58299945,2975,2975,2975,2975,0
20241119,143500,58299945,2975,2975,2975,2975,0
20241119,143400,58299945,2975,2975,2975,2975,0
20241119,143300,58299945,2975,2975,2975,2975,0
20241119,143200,58299945,2975,2975,2975,2975,0
20241119,143100,58299945,2975,2970,2975,2970,102
20241119,143000,57997000,2970,2970,2970,2970,255
20241119,142900,57239650,2970,2970,2970,2970,0
20241119,142800,57239650,2970,2970,2970,2970,0
20241119,142700,57239650,2970,2970,2970,2970,0
20241119,142600,57239650,2970,2970,2970,2970,0
20241119,142500,57239650,2970,2970,2970,2970,0
20241119,142400,57239650,2970,2970,2970,2970,0
20241119,142300,57239650,2970,2970,2970,2970,0
20241119,142200,57239650,2970,2970,2970,2970,1
20241119,142100,57236680,2970,2970,2970,2970,0
20241119,142000,57236680,2970,2970,2970,2970,0
20241119,141900,57236680,2970,2970,2970,2970,0
20241119,141800,57236680,2970,2970,2970,2970,0
20241119,141700,57236680,2970,2970,2970,2970,0
20241119,141600,57236680,2970,2970,2970,2970,0
20241119,141500,57236680,2970,2970,2970,2970,0
20241119,141400,57236680,2970,2970,2970,2970,0
20241119,141300,57236680,2970,2970,2970,2970,0
20241119,141200,57236680,2970,2970,2970,2970,0
20241119,141100,57236680,2970,2970,2970,2970,0
20241119,141000,57236680,2970,2970,2970,2970,0
20241119,140900,57236680,2970,2970,2970,2970,2
20241119,140800,57230740,2965,2965,2965,2965,0
20241119,140700,57230740,2965,2965,2965,2965,0
20241119,140600,57230740,2965,2965,2965,2965,0
20241119,140500,57230740,2965,2965,2965,2965,0
20241119,140400,57230740,2965,2965,2965,2965,0
20241119,140300,57230740,2965,2965,2965,2965,110
20241119,140200,56904590,2975,2975,2975,2975,0
20241119,140100,56904590,2975,2975,2975,2975,0
20241119,140000,56904590,2975,2975,2975,2975,0
20241119,135900,56904590,2975,2975,2975,2975,0
20241119,135800,56904590,2975,2975,2975,2975,0
20241119,135700,56904590,2975,2975,2975,2975,0
20241119,135600,56904590,2975,2975,2975,2975,0
20241119,135500,56904590,2975,2975,2975,2975,0
20241119,135400,56904590,2975,2975,2975,2975,0
20241119,135300,56904590,2975,2975,2975,2975,0
20241119,135200,56904590,2975,2975,2975,2975,0
20241119,135100,56904590,2975,2975,2975,2975,0
20241119,135000,56904590,2975,2975,2975,2975,0
20241119,134900,56904590,2975,2975,2975,2975,0
20241119,134800,56904590,2975,2975,2975,2975,1
20241119,134700,56901615,2970,2975,2975,2970,918
20241119,134600,54175150,2970,2975,2975,2970,62
20241119,134500,53990720,2975,2975,2975,2975,1
20241119,134400,53987745,2995,2995,2995,2995,0
20241119,134300,53987745,2995,2995,2995,2995,0
20241119,134200,53987745,2995,2995,2995,2995,0
20241119,134100,53987745,2995,2995,2995,2995,0
20241119,134000,53987745,2995,2995,2995,2995,0
20241119,133900,53987745,2995,2995,2995,2995,0
20241119,133800,53987745,2995,2995,2995,2995,0
20241119,133700,53987745,2995,2995,2995,2995,0
20241119,133600,53987745,2995,2995,2995,2995,0
20241119,133500,53987745,2995,2970,2995,2970,10
20241119,133400,53957940,2975,2975,2975,2975,130
20241119,133300,53571190,2990,2990,2990,2990,0
20241119,133200,53571190,2990,2990,2990,2990,0
20241119,133100,53571190,2990,2990,2990,2990,0
20241119,133000,53571190,2990,2990,2990,2990,0
20241119,132900,53571190,2990,2990,2990,2990,0
20241119,132800,53571190,2990,2990,2990,2990,0
20241119,132700,53571190,2990,2990,2990,2990,0
20241119,132600,53571190,2990,2990,2990,2990,0
20241119,132500,53571190,2990,2990,2990,2990,0
20241119,132400,53571190,2990,2990,2990,2990,0
20241119,132300,53571190,2990,2990,2990,2990,50
20241119,132200,53421690,2990,2990,2990,2990,0
20241119,132100,53421690,2990,2990,2990,2990,0
20241119,132000,53421690,2990,2990,2990,2990,0
20241119,131900,53421690,2990,2990,2990,2990,0
20241119,131800,53421690,2990,2990,2990,2990,0
20241119,131700,53421690,2990,2990,2990,2990,0
20241119,131600,53421690,2990,2990,2990,2990,0
20241119,131500,53421690,2990,2990,2990,2990,0
20241119,131400,53421690,2990,2990,2990,2990,0
20241119,131300,53421690,2990,2990,2990,2990,0
20241119,131200,53421690,2990,2990,2990,2990,0
20241119,131100,53421690,2990,2990,2990,2990,0
20241119,131000,53421690,2990,2990,2990,2990,0
20241119,130900,53421690,2990,2990,2990,2990,0
20241119,130800,53421690,2990,2990,2990,2990,1
20241119,130700,53418700,2970,2970,2970,2970,0
20241119,130600,53418700,2970,2975,2975,2970,59
20241119,130500,53243200,2995,2995,2995,2995,0
20241119,130400,53243200,2995,2995,2995,2995,0
20241119,130300,53243200,2995,2995,2995,2995,1
20241119,130200,53240205,2995,2995,2995,2995,0
20241119,130100,53240205,2995,2995,2995,2995,0
20241119,130000,53240205,2995,2995,2995,2995,0
20241119,125900,53240205,2995,2995,2995,2995,0
20241119,125800,53240205,2995,2995,2995,2995,0
20241119,125700,53240205,2995,2995,2995,2995,0
20241119,125600,53240205,2995,2995,2995,2995,0
20241119,125500,53240205,2995,2995,2995,2995,0
20241119,125400,53240205,2995,2995,2995,2995,0
20241119,125300,53240205,2995,2995,2995,2995,0
20241119,125200,53240205,2995,2995,2995,2995,0
20241119,125100,53240205,2995,2995,2995,2995,0
20241119,125000,53240205,2995,2995,2995,2995,0
20241119,124900,53240205,2995,2995,2995,2995,0
20241119,124800,53240205,2995,2995,2995,2995,0
20241119,124700,53240205,2995,2995,2995,2995,0
20241119,124600,53240205,2995,2995,2995,2995,0
20241119,124500,53240205,2995,2995,2995,2995,1
20241119,124400,53237210,2995,2995,2995,2995,0
20241119,124300,53237210,2995,2995,2995,2995,0
20241119,124200,53237210,2995,2995,2995,2995,10
20241119,124100,53207260,2995,2995,2995,2995,40
20241119,124000,53087460,2970,2970,2970,2970,44
20241119,123900,52956780,2995,2995,2995,2995,0
20241119,123800,52956780,2995,2995,2995,2995,0
20241119,123700,52956780,2995,2995,2995,2995,0
20241119,123600,52956780,2995,2995,2995,2995,3
20241119,123500,52947795,2995,2995,2995,2995,0
20241119,123400,52947795,2995,2995,2995,2995,1
20241119,123300,52944800,2995,2995,2995,2995,0
20241119,123200,52944800,2995,2995,2995,2995,0
20241119,123100,52944800,2995,2995,2995,2995,0
20241119,123000,52944800,2995,2995,2995,2995,0
20241119,122900,52944800,2995,2995,2995,2995,0
20241119,122800,52944800,2995,2995,2995,2995,0
20241119,122700,52944800,2995,2995,2995,2995,0
20241119,122600,52944800,2995,2995,2995,2995,0
20241119,122500,52944800,2995,2995,2995,2995,0
20241119,122400,52944800,2995,2995,2995,2995,0
20241119,122300,52944800,2995,2995,2995,2995,0
20241119,122200,52944800,2995,2995,2995,2995,0
20241119,122100,52944800,2995,2995,2995,2995,0
20241119,122000,52944800,2995,2995,2995,2995,0
20241119,121900,52944800,2995,2995,2995,2995,0
20241119,121800,52944800,2995,2995,2995,2995,0
20241119,121700,52944800,2995,2995,2995,2995,1
20241119,121600,52941805,2970,2970,2970,2970,0
20241119,121500,52941805,2970,2970,2970,2970,50
20241119,121400,52793305,2970,2970,2970,2970,0
20241119,121300,52793305,2970,2970,2970,2970,3
20241119,121200,52784395,2970,2970,2970,2970,1
20241119,121100,52781425,2995,2995,2995,2995,1
20241119,121000,52778430,2970,2970,2970,2970,0
20241119,120900,52778430,2970,2970,2970,2970,0
20241119,120800,52778430,2970,2970,2970,2970,0
20241119,120700,52778430,2970,2970,2970,2970,0
20241119,120600,52778430,2970,2970,2970,2970,1
20241119,120500,52775460,2970,2970,2970,2970,5
20241119,120400,52760610,2995,2995,2995,2995,2
20241119,120300,52754620,2970,2970,2970,2970,0
20241119,120200,52754620,2970,2970,2970,2970,0
20241119,120100,52754620,2970,2970,2970,2970,0
20241119,120000,52754620,2970,2970,2970,2970,1
20241119,115900,52751650,2970,2970,2970,2970,0
20241119,115800,52751650,2970,2970,2970,2970,50
20241119,115700,52603150,2970,2970,2970,2970,0
20241119,115600,52603150,2970,2970,2970,2970,0
20241119,115500,52603150,2970,2970,2970,2970,0
20241119,115400,52603150,2970,2970,2970,2970,1
20241119,115300,52600180,2975,2975,2975,2975,0
20241119,115200,52600180,2975,2975,2975,2975,0
20241119,115100,52600180,2975,2975,2975,2975,49
20241119,115000,52454405,2975,2975,2975,2975,0
20241119,114900,52454405,2975,2975,2975,2975,0
20241119,114800,52454405,2975,2975,2975,2975,1
20241119,114700,52451430,2995,2995,2995,2995,1
20241119,114600,52448435,2995,2995,2995,2995,0
20241119,114500,52448435,2995,2995,2995,2995,0
20241119,114400,52448435,2995,2995,2995,2995,2
20241119,114300,52442445,2975,2975,2975,2975,0
20241119,114200,52442445,2975,2995,2995,2975,3
20241119,114100,52433480,2995,2995,2995,2995,0
20241119,114000,52433480,2995,2995,2995,2995,0
20241119,113900,52433480,2995,2995,2995,2995,0
20241119,113800,52433480,2995,2995,2995,2995,0
20241119,113700,52433480,2995,2995,2995,2995,2
20241119,113600,52427490,2975,2975,2975,2975,1
20241119,113500,52424515,2995,2995,2995,2995,2
20241119,113400,52418525,2990,2990,2990,2990,0
20241119,113300,52418525,2990,2990,2990,2990,0
20241119,113200,52418525,2990,2990,2990,2990,11
20241119,113100,52385635,2965,2965,2965,2965,0
20241119,113000,52385635,2965,2965,2965,2965,1
20241119,112900,52382670,2970,2970,2970,2970,0
20241119,112800,52382670,2970,2970,2970,2970,1
20241119,112700,52379700,2990,2990,2990,2990,0
20241119,112600,52379700,2990,2990,2990,2990,0
20241119,112500,52379700,2990,2990,2990,2990,1
20241119,112400,52376710,2970,2970,2970,2970,1
20241119,112300,52373740,2965,2965,2965,2965,0
20241119,112200,52373740,2965,2965,2965,2965,0
20241119,112100,52373740,2965,2965,2965,2965,0
20241119,112000,52373740,2965,2965,2965,2965,0
20241119,111900,52373740,2965,2965,2965,2965,18
20241119,111800,52320370,2965,2965,2965,2965,1
20241119,111700,52317405,2990,2990,2990,2990,0
20241119,111600,52317405,2990,2990,2990,2990,2
20241119,111500,52311425,2990,2990,2990,2990,100
20241119,111400,52012425,2990,2990,2990,2990,0
20241119,111300,52012425,2990,2985,2990,2985,81
20241119,111200,51770635,2960,2960,2960,2960,1
20241119,111100,51767675,2985,2985,2985,2985,0
20241119,111000,51767675,2985,2985,2985,2985,2
20241119,110900,51761705,2985,2975,2985,2945,601
20241119,110800,49981515,2975,2975,2975,2975,0
20241119,110700,49981515,2975,2975,2975,2975,0
20241119,110600,49981515,2975,2975,2975,2975,1
20241119,110500,49978540,2975,2975,2975,2975,0
20241119,110400,49978540,2975,2975,2975,2975,0
20241119,110300,49978540,2975,2975,2975,2975,0
20241119,110200,49978540,2975,2975,2975,2975,0
20241119,110100,49978540,2975,2975,2975,2975,0
20241119,110000,49978540,2975,2975,2975,2975,12
20241119,105900,49942840,2995,2995,2995,2995,0
20241119,105800,49942840,2995,2995,2995,2995,0
20241119,105700,49942840,2995,2995,2995,2995,0
20241119,105600,49942840,2995,2995,2995,2995,0
20241119,105500,49942840,2995,2995,2995,2995,2
20241119,105400,49936850,2975,2975,2975,2975,1
20241119,105300,49933875,2995,2995,2995,2995,0
20241119,105200,49933875,2995,2995,2995,2995,0
20241119,105100,49933875,2995,2995,2995,2995,1
20241119,105000,49930880,2970,2970,2970,2970,0
20241119,104900,49930880,2970,2970,2970,2970,0
20241119,104800,49930880,2970,2970,2970,2970,1
20241119,104700,49927910,2975,2975,2975,2975,0
20241119,104600,49927910,2975,2975,2975,2975,0
20241119,104500,49927910,2975,2975,2975,2975,0
20241119,104400,49927910,2975,2975,2975,2975,0
20241119,104300,49927910,2975,2975,2975,2975,0
20241119,104200,49927910,2975,2975,2975,2975,1
20241119,104100,49924935,2975,2975,2975,2975,0
20241119,104000,49924935,2975,2980,2980,2975,320
20241119,103900,48972535,2980,2980,2980,2980,0
20241119,103800,48972535,2980,2980,2980,2980,0
20241119,103700,48972535,2980,2980,2980,2980,0
20241119,103600,48972535,2980,2990,3000,2980,23
20241119,103500,48903755,2995,2995,2995,2995,94
20241119,103400,48622225,2995,2995,2995,2995,0
20241119,103300,48622225,2995,2995,2995,2995,200
20241119,103200,48023225,2995,2975,2995,2975,8
20241119,103100,47999385,2995,2975,2995,2975,2
20241119,103000,47993415,2995,2995,2995,2995,0
20241119,102900,47993415,2995,2995,2995,2995,0
20241119,102800,47993415,2995,2995,2995,2995,0
20241119,102700,47993415,2995,2995,2995,2995,0
20241119,102600,47993415,2995,2990,2995,2990,33
20241119,102500,47894585,2970,2970,2970,2970,0
20241119,102400,47894585,2970,2970,2970,2970,1
20241119,102300,47891615,2995,2995,2995,2995,0
20241119,102200,47891615,2995,2990,2995,2990,3
20241119,102100,47882635,2970,2970,2970,2970,0
20241119,102000,47882635,2970,2970,2970,2970,0
20241119,101900,47882635,2970,2970,2970,2970,0
20241119,101800,47882635,2970,2970,2970,2970,1
20241119,101700,47879665,2995,2995,2995,2995,0
20241119,101600,47879665,2995,2995,2995,2995,1
20241119,101500,47876670,2995,2995,2995,2995,0
20241119,101400,47876670,2995,2990,2995,2990,2
20241119,101300,47870685,2970,2970,2970,2970,1
20241119,101200,47867715,2995,2995,2995,2995,0
20241119,101100,47867715,2995,2995,2995,2995,0
20241119,101000,47867715,2995,2995,2995,2995,0
20241119,100900,47867715,2995,2995,2995,2995,0
20241119,100800,47867715,2995,2995,2995,2995,2
20241119,100700,47861725,2995,2995,2995,2995,0
20241119,100600,47861725,2995,2970,2995,2970,12
20241119,100500,47825815,2970,2975,2975,2970,957
20241119,100400,44980675,2995,2995,2995,2995,0
20241119,100300,44980675,2995,2995,2995,2995,0
20241119,100200,44980675,2995,2995,2995,2995,0
20241119,100100,44980675,2995,2995,2995,2995,98
20241119,100000,44687165,2980,2995,2995,2980,2
20241119,095900,44681190,3000,3000,3000,3000,0
20241119,095800,44681190,3000,3000,3000,3000,0
20241119,095700,44681190,3000,3000,3000,3000,0
20241119,095600,44681190,3000,3000,3000,3000,0
20241119,095500,44681190,3000,3000,3000,3000,0
20241119,095400,44681190,3000,3000,3000,3000,0
20241119,095300,44681190,3000,3000,3000,3000,0
20241119,095200,44681190,3000,3000,3000,3000,0
20241119,095100,44681190,3000,2995,3000,2995,2
20241119,095000,44675195,2980,2980,2980,2980,0
20241119,094900,44675195,2980,2980,2980,2980,0
20241119,094800,44675195,2980,2980,2980,2980,0
20241119,094700,44675195,2980,2980,2980,2980,0
20241119,094600,44675195,2980,3000,3000,2980,19
20241119,094500,44618475,2985,2985,2985,2985,0
20241119,094400,44618475,2985,2985,2985,2985,16
20241119,094300,44570715,3005,3005,3005,3005,0
20241119,094200,44570715,3005,3005,3005,3005,0
20241119,094100,44570715,3005,3005,3005,3005,1
20241119,094000,44567710,3005,3005,3005,3005,0
20241119,093900,44567710,3005,3005,3005,3005,0
20241119,093800,44567710,3005,3005,3005,3005,0
20241119,093700,44567710,3005,3000,3005,3000,151
20241119,093600,44114705,3000,3000,3000,3000,0
20241119,093500,44114705,3000,3000,3000,3000,0
20241119,093400,44114705,3000,3000,3000,3000,0
20241119,093300,44114705,3000,2980,3000,2980,18
20241119,093200,44061045,2980,3000,3005,2980,11
20241119,093100,44028055,3000,2985,3000,2980,11
20241119,093000,43995110,3000,3000,3000,3000,1
20241119,092900,43992110,3010,3010,3010,3010,1
20241119,092800,43989100,2985,2990,2990,2985,21
20241119,092700,43926365,3015,3005,3015,3005,2
20241119,092600,43920345,3015,3015,3015,3015,0
20241119,092500,43920345,3015,3015,3015,3015,0
20241119,092400,43920345,3015,2985,3015,2985,9
20241119,092300,43893325,3010,3005,3010,3000,171
20241119,092200,43379125,3005,3005,3005,2980,64
20241119,092100,43187055,2980,3005,3015,2980,162
20241119,092000,42701210,3005,2995,3005,2995,3090
20241119,091900,33432545,2995,2980,2995,2940,533
20241119,091800,31849210,2985,2970,3005,2965,1447
20241119,091700,27546590,2975,2965,3015,2965,1958
20241119,091600,21715975,2965,2940,2965,2935,448
20241119,091500,20399035,2970,2965,2970,2965,20
20241119,091400,20339730,2925,2945,2945,2925,1500
20241119,091300,15941820,2975,2975,2975,2975,0
20241119,091200,15941820,2975,2975,2975,2975,0
20241119,091100,15941820,2975,2950,2975,2940,359
20241119,091000,14884255,2975,2975,2975,2975,0
20241119,090900,14884255,2975,2950,2975,2950,903
20241119,090800,12220145,2950,2950,2950,2950,1
20241119,090700,12217195,2945,2950,2950,2945,266
20241119,090600,11433395,2965,2965,2965,2965,0
20241119,090500,11433395,2965,2950,2965,2945,91
20241119,090400,11164280,2960,2960,2960,2960,35
20241119,090300,11060680,2980,2980,2980,2980,0
20241119,090200,11060680,2980,2975,2980,2975,3
20241119,090100,11051750,2980,2960,2980,2960,435
20241119,090000,9762920,2970,2935,2985,2935,3317