KissMeData/289860/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,205500,122143780,5730,5730,5730,5730,1789
20241118,205400,122143780,5730,5730,5730,5730,0
20241118,205300,122143780,5730,5730,5730,5730,0
20241118,205200,122143780,5730,5730,5730,5730,0
20241118,205100,122143780,5730,5730,5730,5730,0
20241118,205000,122143780,5730,5730,5730,5730,0
20241118,204900,122143780,5730,5730,5730,5730,0
20241118,204800,122143780,5730,5730,5730,5730,0
20241118,204700,122143780,5730,5730,5730,5730,0
20241118,204600,122143780,5730,5730,5730,5730,0
20241118,204500,122143780,5730,5730,5730,5730,0
20241118,204400,122143780,5730,5730,5730,5730,0
20241118,204300,122143780,5730,5730,5730,5730,0
20241118,204200,122143780,5730,5730,5730,5730,0
20241118,204100,122143780,5730,5730,5730,5730,0
20241118,204000,122143780,5730,5730,5730,5730,0
20241118,203900,122143780,5730,5730,5730,5730,0
20241118,203800,122143780,5730,5730,5730,5730,0
20241118,203700,122143780,5730,5730,5730,5730,0
20241118,203600,122143780,5730,5730,5730,5730,0
20241118,203500,122143780,5730,5730,5730,5730,0
20241118,203400,122143780,5730,5730,5730,5730,0
20241118,203300,122143780,5730,5730,5730,5730,0
20241118,203200,122143780,5730,5730,5730,5730,0
20241118,203100,122143780,5730,5730,5730,5730,0
20241118,203000,122143780,5730,5730,5730,5730,0
20241118,202900,122143780,5730,5730,5730,5730,0
20241118,202800,122143780,5730,5730,5730,5730,0
20241118,202700,122143780,5730,5730,5730,5730,0
20241118,202600,122143780,5730,5730,5730,5730,0
20241118,202500,122143780,5730,5730,5730,5730,1789
20241118,202400,122143780,5730,5730,5730,5730,0
20241118,202300,122143780,5730,5730,5730,5730,0
20241118,202200,122143780,5730,5730,5730,5730,0
20241118,202100,122143780,5730,5730,5730,5730,0
20241118,202000,122143780,5730,5730,5730,5730,0
20241118,201900,122143780,5730,5730,5730,5730,0
20241118,201800,122143780,5730,5730,5730,5730,0
20241118,201700,122143780,5730,5730,5730,5730,0
20241118,201600,122143780,5730,5730,5730,5730,0
20241118,201500,122143780,5730,5730,5730,5730,0
20241118,201400,122143780,5730,5730,5730,5730,0
20241118,201300,122143780,5730,5730,5730,5730,0
20241118,201200,122143780,5730,5730,5730,5730,0
20241118,201100,122143780,5730,5730,5730,5730,0
20241118,201000,122143780,5730,5730,5730,5730,0
20241118,200900,122143780,5730,5730,5730,5730,0
20241118,200800,122143780,5730,5730,5730,5730,0
20241118,200700,122143780,5730,5730,5730,5730,0
20241118,200600,122143780,5730,5730,5730,5730,0
20241118,200500,122143780,5730,5730,5730,5730,0
20241118,200400,122143780,5730,5730,5730,5730,0
20241118,200300,122143780,5730,5730,5730,5730,0
20241118,200200,122143780,5730,5730,5730,5730,0
20241118,200100,122143780,5730,5730,5730,5730,0
20241118,200000,122143780,5730,5730,5730,5730,0
20241118,195900,122143780,5730,5730,5730,5730,0
20241118,195800,122143780,5730,5730,5730,5730,0
20241118,195700,122143780,5730,5730,5730,5730,0
20241118,195600,122143780,5730,5730,5730,5730,0
20241118,195500,122143780,5730,5730,5730,5730,1789
20241118,195400,122143780,5730,5730,5730,5730,0
20241118,195300,122143780,5730,5730,5730,5730,0
20241118,195200,122143780,5730,5730,5730,5730,0
20241118,195100,122143780,5730,5730,5730,5730,0
20241118,195000,122143780,5730,5730,5730,5730,0
20241118,194900,122143780,5730,5730,5730,5730,0
20241118,194800,122143780,5730,5730,5730,5730,0
20241118,194700,122143780,5730,5730,5730,5730,0
20241118,194600,122143780,5730,5730,5730,5730,0
20241118,194500,122143780,5730,5730,5730,5730,0
20241118,194400,122143780,5730,5730,5730,5730,0
20241118,194300,122143780,5730,5730,5730,5730,0
20241118,194200,122143780,5730,5730,5730,5730,0
20241118,194100,122143780,5730,5730,5730,5730,0
20241118,194000,122143780,5730,5730,5730,5730,0
20241118,193900,122143780,5730,5730,5730,5730,0
20241118,193800,122143780,5730,5730,5730,5730,0
20241118,193700,122143780,5730,5730,5730,5730,0
20241118,193600,122143780,5730,5730,5730,5730,0
20241118,193500,122143780,5730,5730,5730,5730,0
20241118,193400,122143780,5730,5730,5730,5730,0
20241118,193300,122143780,5730,5730,5730,5730,0
20241118,193200,122143780,5730,5730,5730,5730,0
20241118,193100,122143780,5730,5730,5730,5730,0
20241118,193000,122143780,5730,5730,5730,5730,0
20241118,192900,122143780,5730,5730,5730,5730,0
20241118,192800,122143780,5730,5730,5730,5730,0
20241118,192700,122143780,5730,5730,5730,5730,0
20241118,192600,122143780,5730,5730,5730,5730,0
20241118,192500,122143780,5730,5730,5730,5730,1789
20241118,192400,122143780,5730,5730,5730,5730,0
20241118,192300,122143780,5730,5730,5730,5730,0
20241118,192200,122143780,5730,5730,5730,5730,0
20241118,192100,122143780,5730,5730,5730,5730,0
20241118,192000,122143780,5730,5730,5730,5730,0
20241118,191900,122143780,5730,5730,5730,5730,0
20241118,191800,122143780,5730,5730,5730,5730,0
20241118,191700,122143780,5730,5730,5730,5730,0
20241118,191600,122143780,5730,5730,5730,5730,0
20241118,191500,122143780,5730,5730,5730,5730,0
20241118,191400,122143780,5730,5730,5730,5730,0
20241118,191300,122143780,5730,5730,5730,5730,0
20241118,191200,122143780,5730,5730,5730,5730,0
20241118,191100,122143780,5730,5730,5730,5730,0
20241118,191000,122143780,5730,5730,5730,5730,0
20241118,190900,122143780,5730,5730,5730,5730,0
20241118,190800,122143780,5730,5730,5730,5730,0
20241118,190700,122143780,5730,5730,5730,5730,0
20241118,190600,122143780,5730,5730,5730,5730,0
20241118,190500,122143780,5730,5730,5730,5730,0
20241118,190400,122143780,5730,5730,5730,5730,0
20241118,190300,122143780,5730,5730,5730,5730,0
20241118,190200,122143780,5730,5730,5730,5730,0
20241118,190100,122143780,5730,5730,5730,5730,0
20241118,190000,122143780,5730,5730,5730,5730,0
20241118,185900,122143780,5730,5730,5730,5730,0
20241118,185800,122143780,5730,5730,5730,5730,0
20241118,185700,122143780,5730,5730,5730,5730,0
20241118,185600,122143780,5730,5730,5730,5730,0
20241118,185500,122143780,5730,5730,5730,5730,1789
20241118,185400,122143780,5730,5730,5730,5730,0
20241118,185300,122143780,5730,5730,5730,5730,0
20241118,185200,122143780,5730,5730,5730,5730,0
20241118,185100,122143780,5730,5730,5730,5730,0
20241118,185000,122143780,5730,5730,5730,5730,0
20241118,184900,122143780,5730,5730,5730,5730,0
20241118,184800,122143780,5730,5730,5730,5730,0
20241118,184700,122143780,5730,5730,5730,5730,0
20241118,184600,122143780,5730,5730,5730,5730,0
20241118,184500,122143780,5730,5730,5730,5730,0
20241118,184400,122143780,5730,5730,5730,5730,0
20241118,184300,122143780,5730,5730,5730,5730,0
20241118,184200,122143780,5730,5730,5730,5730,0
20241118,184100,122143780,5730,5730,5730,5730,0
20241118,184000,122143780,5730,5730,5730,5730,0
20241118,183900,122143780,5730,5730,5730,5730,0
20241118,183800,122143780,5730,5730,5730,5730,0
20241118,183700,122143780,5730,5730,5730,5730,0
20241118,183600,122143780,5730,5730,5730,5730,0
20241118,183500,122143780,5730,5730,5730,5730,0
20241118,183400,122143780,5730,5730,5730,5730,0
20241118,183300,122143780,5730,5730,5730,5730,0
20241118,183200,122143780,5730,5730,5730,5730,0
20241118,183100,122143780,5730,5730,5730,5730,0
20241118,183000,122143780,5730,5730,5730,5730,0
20241118,182900,122143780,5730,5730,5730,5730,0
20241118,182800,122143780,5730,5730,5730,5730,0
20241118,182700,122143780,5730,5730,5730,5730,0
20241118,182600,122143780,5730,5730,5730,5730,0
20241118,182500,122143780,5730,5730,5730,5730,1789
20241118,182400,122143780,5730,5730,5730,5730,0
20241118,182300,122143780,5730,5730,5730,5730,0
20241118,182200,122143780,5730,5730,5730,5730,0
20241118,182100,122143780,5730,5730,5730,5730,0
20241118,182000,122143780,5730,5730,5730,5730,0
20241118,181900,122143780,5730,5730,5730,5730,0
20241118,181800,122143780,5730,5730,5730,5730,0
20241118,181700,122143780,5730,5730,5730,5730,0
20241118,181600,122143780,5730,5730,5730,5730,0
20241118,181500,122143780,5730,5730,5730,5730,0
20241118,181400,122143780,5730,5730,5730,5730,0
20241118,181300,122143780,5730,5730,5730,5730,0
20241118,181200,122143780,5730,5730,5730,5730,0
20241118,181100,122143780,5730,5730,5730,5730,0
20241118,181000,122143780,5730,5730,5730,5730,0
20241118,180900,122143780,5730,5730,5730,5730,0
20241118,180800,122143780,5730,5730,5730,5730,0
20241118,180700,122143780,5730,5730,5730,5730,0
20241118,180600,122143780,5730,5730,5730,5730,0
20241118,180500,122143780,5730,5730,5730,5730,0
20241118,180400,122143780,5730,5730,5730,5730,0
20241118,180300,122143780,5730,5730,5730,5730,0
20241118,180200,122143780,5730,5730,5730,5730,0
20241118,180100,122143780,5730,5730,5730,5730,0
20241118,180000,122143780,5730,5730,5730,5730,0
20241118,175900,122143780,5730,5730,5730,5730,0
20241118,175800,122143780,5730,5730,5730,5730,0
20241118,175700,122143780,5730,5730,5730,5730,0
20241118,175600,122143780,5730,5730,5730,5730,0
20241118,175500,122143780,5730,5730,5730,5730,1789
20241118,175400,122143780,5730,5730,5730,5730,0
20241118,175300,122143780,5730,5730,5730,5730,0
20241118,175200,122143780,5730,5730,5730,5730,0
20241118,175100,122143780,5730,5730,5730,5730,0
20241118,175000,122143780,5730,5730,5730,5730,0
20241118,174900,122143780,5730,5730,5730,5730,0
20241118,174800,122143780,5730,5730,5730,5730,0
20241118,174700,122143780,5730,5730,5730,5730,0
20241118,174600,122143780,5730,5730,5730,5730,0
20241118,174500,122143780,5730,5730,5730,5730,0
20241118,174400,122143780,5730,5730,5730,5730,0
20241118,174300,122143780,5730,5730,5730,5730,0
20241118,174200,122143780,5730,5730,5730,5730,0
20241118,174100,122143780,5730,5730,5730,5730,0
20241118,174000,122143780,5730,5730,5730,5730,0
20241118,173900,122143780,5730,5730,5730,5730,0
20241118,173800,122143780,5730,5730,5730,5730,0
20241118,173700,122143780,5730,5730,5730,5730,0
20241118,173600,122143780,5730,5730,5730,5730,0
20241118,173500,122143780,5730,5730,5730,5730,0
20241118,173400,122143780,5730,5730,5730,5730,0
20241118,173300,122143780,5730,5730,5730,5730,0
20241118,173200,122143780,5730,5730,5730,5730,0
20241118,173100,122143780,5730,5730,5730,5730,0
20241118,173000,122143780,5730,5730,5730,5730,0
20241118,172900,122143780,5730,5730,5730,5730,0
20241118,172800,122143780,5730,5730,5730,5730,0
20241118,172700,122143780,5730,5730,5730,5730,0
20241118,172600,122143780,5730,5730,5730,5730,0
20241118,172500,122143780,5730,5730,5730,5730,1789
20241118,172400,122143780,5730,5730,5730,5730,0
20241118,172300,122143780,5730,5730,5730,5730,0
20241118,172200,122143780,5730,5730,5730,5730,0
20241118,172100,122143780,5730,5730,5730,5730,0
20241118,172000,122143780,5730,5730,5730,5730,0
20241118,171900,122143780,5730,5730,5730,5730,0
20241118,171800,122143780,5730,5730,5730,5730,0
20241118,171700,122143780,5730,5730,5730,5730,0
20241118,171600,122143780,5730,5730,5730,5730,0
20241118,171500,122143780,5730,5730,5730,5730,0
20241118,171400,122143780,5730,5730,5730,5730,0
20241118,171300,122143780,5730,5730,5730,5730,0
20241118,171200,122143780,5730,5730,5730,5730,0
20241118,171100,122143780,5730,5730,5730,5730,0
20241118,171000,122143780,5730,5730,5730,5730,0
20241118,170900,122143780,5730,5730,5730,5730,0
20241118,170800,122143780,5730,5730,5730,5730,0
20241118,170700,122143780,5730,5730,5730,5730,0
20241118,170600,122143780,5730,5730,5730,5730,0
20241118,170500,122143780,5730,5730,5730,5730,0
20241118,170400,122143780,5730,5730,5730,5730,0
20241118,170300,122143780,5730,5730,5730,5730,0
20241118,170200,122143780,5730,5730,5730,5730,0
20241118,170100,122143780,5730,5730,5730,5730,0
20241118,170000,122143780,5730,5730,5730,5730,0
20241118,165900,122143780,5730,5730,5730,5730,0
20241118,165800,122143780,5730,5730,5730,5730,0
20241118,165700,122143780,5730,5730,5730,5730,0
20241118,165600,122143780,5730,5730,5730,5730,0
20241118,165500,122143780,5730,5730,5730,5730,1789
20241118,165400,122143780,5730,5730,5730,5730,0
20241118,165300,122143780,5730,5730,5730,5730,0
20241118,165200,122143780,5730,5730,5730,5730,0
20241118,165100,122143780,5730,5730,5730,5730,0
20241118,165000,122143780,5730,5730,5730,5730,0
20241118,164900,122143780,5730,5730,5730,5730,0
20241118,164800,122143780,5730,5730,5730,5730,0
20241118,164700,122143780,5730,5730,5730,5730,0
20241118,164600,122143780,5730,5730,5730,5730,0
20241118,164500,122143780,5730,5730,5730,5730,0
20241118,164400,122143780,5730,5730,5730,5730,0
20241118,164300,122143780,5730,5730,5730,5730,0
20241118,164200,122143780,5730,5730,5730,5730,0
20241118,164100,122143780,5730,5730,5730,5730,0
20241118,164000,122143780,5730,5730,5730,5730,0
20241118,163900,122143780,5730,5730,5730,5730,0
20241118,163800,122143780,5730,5730,5730,5730,0
20241118,163700,122143780,5730,5730,5730,5730,0
20241118,163600,122143780,5730,5730,5730,5730,0
20241118,163500,122143780,5730,5730,5730,5730,0
20241118,163400,122143780,5730,5730,5730,5730,0
20241118,163300,122143780,5730,5730,5730,5730,0
20241118,163200,122143780,5730,5730,5730,5730,0
20241118,163100,122143780,5730,5730,5730,5730,0
20241118,163000,122143780,5730,5730,5730,5730,0
20241118,162900,122143780,5730,5730,5730,5730,0
20241118,162800,122143780,5730,5730,5730,5730,0
20241118,162700,122143780,5730,5730,5730,5730,0
20241118,162600,122143780,5730,5730,5730,5730,0
20241118,162500,122143780,5730,5730,5730,5730,1789
20241118,162400,122143780,5730,5730,5730,5730,0
20241118,162300,122143780,5730,5730,5730,5730,0
20241118,162200,122143780,5730,5730,5730,5730,0
20241118,162100,122143780,5730,5730,5730,5730,0
20241118,162000,122143780,5730,5730,5730,5730,0
20241118,161900,122143780,5730,5730,5730,5730,0
20241118,161800,122143780,5730,5730,5730,5730,0
20241118,161700,122143780,5730,5730,5730,5730,0
20241118,161600,122143780,5730,5730,5730,5730,0
20241118,161500,122143780,5730,5730,5730,5730,0
20241118,161400,122143780,5730,5730,5730,5730,0
20241118,161300,122143780,5730,5730,5730,5730,0
20241118,161200,122143780,5730,5730,5730,5730,0
20241118,161100,122143780,5730,5730,5730,5730,0
20241118,161000,122143780,5730,5730,5730,5730,0
20241118,160900,122143780,5730,5730,5730,5730,0
20241118,160800,122143780,5730,5730,5730,5730,0
20241118,160700,122143780,5730,5730,5730,5730,0
20241118,160600,122143780,5730,5730,5730,5730,0
20241118,160500,122143780,5730,5730,5730,5730,0
20241118,160400,122143780,5730,5730,5730,5730,0
20241118,160300,122143780,5730,5730,5730,5730,0
20241118,160200,122143780,5730,5730,5730,5730,0
20241118,160100,122143780,5730,5730,5730,5730,0
20241118,160000,122143780,5730,5730,5730,5730,0
20241118,155900,122143780,5730,5730,5730,5730,0
20241118,155800,122143780,5730,5730,5730,5730,0
20241118,155700,122143780,5730,5730,5730,5730,0
20241118,155600,122143780,5730,5730,5730,5730,0
20241118,155500,122143780,5730,5730,5730,5730,1789
20241118,155400,122143780,5730,5730,5730,5730,0
20241118,155300,122143780,5730,5730,5730,5730,0
20241118,155200,122143780,5730,5730,5730,5730,0
20241118,155100,122143780,5730,5730,5730,5730,0
20241118,155000,122143780,5730,5730,5730,5730,0
20241118,154900,122143780,5730,5730,5730,5730,0
20241118,154800,122143780,5730,5730,5730,5730,0
20241118,154700,122143780,5730,5730,5730,5730,0
20241118,154600,122143780,5730,5730,5730,5730,0
20241118,154500,122143780,5730,5730,5730,5730,0
20241118,154400,122143780,5730,5730,5730,5730,0
20241118,154300,122143780,5730,5730,5730,5730,0
20241118,154200,122143780,5730,5730,5730,5730,0
20241118,154100,122143780,5730,5730,5730,5730,0
20241118,154000,122143780,5730,5730,5730,5730,0
20241118,153900,122143780,5730,5730,5730,5730,0
20241118,153800,122143780,5730,5730,5730,5730,0
20241118,153700,122143780,5730,5730,5730,5730,0
20241118,153600,122143780,5730,5730,5730,5730,0
20241118,153500,122143780,5730,5730,5730,5730,0
20241118,153400,122143780,5730,5730,5730,5730,0
20241118,153300,122143780,5730,5730,5730,5730,0
20241118,153200,122143780,5730,5730,5730,5730,1789
20241118,153100,111892810,6150,6150,6150,6150,0
20241118,153000,111892810,6150,6150,6150,6150,0
20241118,152900,111892810,6150,6150,6150,6150,0
20241118,152800,111892810,6150,6150,6150,6150,0
20241118,152700,111892810,6150,6150,6150,6150,0
20241118,152600,111892810,6150,6150,6150,6150,0
20241118,152500,111892810,6150,6150,6150,6150,0
20241118,152400,111892810,6150,6150,6150,6150,0
20241118,152300,111892810,6150,6150,6150,6150,0
20241118,152200,111892810,6150,6150,6150,6150,0
20241118,152100,111892810,6150,6150,6150,6150,0
20241118,152000,111892810,6150,6150,6150,6150,0
20241118,151900,111892810,6150,6140,6150,6140,124
20241118,151800,111130450,6140,6140,6140,6140,1
20241118,151700,111124310,6090,6090,6090,6090,300
20241118,151600,109297310,6070,6070,6080,6070,211
20241118,151500,108015670,6070,6070,6070,6070,136
20241118,151400,107190150,6070,6070,6070,6070,300
20241118,151300,105369150,6070,6070,6070,6070,293
20241118,151200,103590640,6050,6050,6050,6050,130
20241118,151100,102804140,6080,6080,6080,6080,1
20241118,151000,102798060,6000,5940,6000,5940,446
20241118,150900,100128060,5930,5930,5930,5930,0
20241118,150800,100128060,5930,5930,5930,5930,0
20241118,150700,100128060,5930,5930,5930,5930,0
20241118,150600,100128060,5930,5930,5930,5930,0
20241118,150500,100128060,5930,5930,5930,5930,36
20241118,150400,99914580,5930,5930,5930,5930,0
20241118,150300,99914580,5930,5930,5930,5930,0
20241118,150200,99914580,5930,5930,5930,5930,0
20241118,150100,99914580,5930,5930,5930,5930,0
20241118,150000,99914580,5930,5930,5930,5930,0
20241118,145900,99914580,5930,5930,5930,5930,0
20241118,145800,99914580,5930,5930,5930,5930,1
20241118,145700,99908650,5800,5800,5800,5800,0
20241118,145600,99908650,5800,5800,5800,5800,0
20241118,145500,99908650,5800,5800,5800,5800,0
20241118,145400,99908650,5800,5800,5800,5800,0
20241118,145300,99908650,5800,5800,5800,5800,0
20241118,145200,99908650,5800,5800,5800,5800,0
20241118,145100,99908650,5800,5800,5800,5800,0
20241118,145000,99908650,5800,5800,5800,5800,0
20241118,144900,99908650,5800,5800,5800,5800,0
20241118,144800,99908650,5800,5800,5800,5800,0
20241118,144700,99908650,5800,5800,5800,5800,0
20241118,144600,99908650,5800,5800,5800,5800,70
20241118,144500,99502650,5940,5940,5940,5940,0
20241118,144400,99502650,5940,5940,5940,5940,0
20241118,144300,99502650,5940,5940,5940,5940,0
20241118,144200,99502650,5940,5940,5940,5940,0
20241118,144100,99502650,5940,5940,5940,5940,0
20241118,144000,99502650,5940,5940,5940,5940,0
20241118,143900,99502650,5940,5940,5940,5940,0
20241118,143800,99502650,5940,5940,5940,5940,0
20241118,143700,99502650,5940,5940,5940,5940,0
20241118,143600,99502650,5940,5940,5940,5940,10
20241118,143500,99443250,5990,5990,5990,5990,0
20241118,143400,99443250,5990,5990,5990,5990,0
20241118,143300,99443250,5990,5990,5990,5990,0
20241118,143200,99443250,5990,5990,5990,5990,0
20241118,143100,99443250,5990,5990,5990,5990,0
20241118,143000,99443250,5990,5990,5990,5990,0
20241118,142900,99443250,5990,5990,5990,5990,0
20241118,142800,99443250,5990,5990,5990,5990,0
20241118,142700,99443250,5990,5990,5990,5990,0
20241118,142600,99443250,5990,5990,5990,5990,0
20241118,142500,99443250,5990,5990,5990,5990,0
20241118,142400,99443250,5990,5990,5990,5990,0
20241118,142300,99443250,5990,5990,5990,5990,0
20241118,142200,99443250,5990,5990,5990,5990,0
20241118,142100,99443250,5990,5990,5990,5990,0
20241118,142000,99443250,5990,5990,5990,5990,0
20241118,141900,99443250,5990,5990,5990,5990,0
20241118,141800,99443250,5990,5990,5990,5990,17
20241118,141700,99341420,5990,5990,5990,5990,0
20241118,141600,99341420,5990,5990,5990,5990,0
20241118,141500,99341420,5990,5990,5990,5990,0
20241118,141400,99341420,5990,5990,5990,5990,0
20241118,141300,99341420,5990,5990,5990,5990,0
20241118,141200,99341420,5990,5990,5990,5990,0
20241118,141100,99341420,5990,5990,5990,5990,0
20241118,141000,99341420,5990,5990,5990,5990,0
20241118,140900,99341420,5990,5990,5990,5990,0
20241118,140800,99341420,5990,5990,5990,5990,0
20241118,140700,99341420,5990,5990,5990,5990,0
20241118,140600,99341420,5990,5990,5990,5990,0
20241118,140500,99341420,5990,5990,5990,5990,0
20241118,140400,99341420,5990,5990,5990,5990,0
20241118,140300,99341420,5990,5990,5990,5990,0
20241118,140200,99341420,5990,5990,5990,5990,0
20241118,140100,99341420,5990,5990,5990,5990,0
20241118,140000,99341420,5990,5990,5990,5990,0
20241118,135900,99341420,5990,5990,5990,5990,0
20241118,135800,99341420,5990,5990,5990,5990,0
20241118,135700,99341420,5990,5990,5990,5990,0
20241118,135600,99341420,5990,5990,5990,5990,0
20241118,135500,99341420,5990,5990,5990,5990,0
20241118,135400,99341420,5990,5990,5990,5990,0
20241118,135300,99341420,5990,5990,5990,5990,0
20241118,135200,99341420,5990,5990,5990,5990,0
20241118,135100,99341420,5990,5990,5990,5990,0
20241118,135000,99341420,5990,5990,5990,5990,0
20241118,134900,99341420,5990,5990,5990,5990,0
20241118,134800,99341420,5990,5990,5990,5990,0
20241118,134700,99341420,5990,5990,5990,5990,0
20241118,134600,99341420,5990,5990,5990,5990,0
20241118,134500,99341420,5990,5990,5990,5990,0
20241118,134400,99341420,5990,5990,5990,5990,0
20241118,134300,99341420,5990,5990,5990,5990,0
20241118,134200,99341420,5990,5990,5990,5990,0
20241118,134100,99341420,5990,5990,5990,5990,0
20241118,134000,99341420,5990,5990,5990,5990,0
20241118,133900,99341420,5990,5990,5990,5990,0
20241118,133800,99341420,5990,5990,5990,5990,0
20241118,133700,99341420,5990,5990,5990,5990,0
20241118,133600,99341420,5990,5990,5990,5990,0
20241118,133500,99341420,5990,5990,5990,5990,0
20241118,133400,99341420,5990,5990,5990,5990,0
20241118,133300,99341420,5990,5990,5990,5990,0
20241118,133200,99341420,5990,5990,5990,5990,0
20241118,133100,99341420,5990,5990,5990,5990,5
20241118,133000,99311470,6000,6000,6000,6000,0
20241118,132900,99311470,6000,6000,6000,6000,50
20241118,132800,99011470,6000,5700,6000,5700,5614
20241118,132700,67011370,5700,5700,5700,5700,0
20241118,132600,67011370,5700,5700,5700,5700,0
20241118,132500,67011370,5700,5700,5700,5700,0
20241118,132400,67011370,5700,5700,5700,5700,0
20241118,132300,67011370,5700,5700,5700,5700,0
20241118,132200,67011370,5700,5700,5700,5700,0
20241118,132100,67011370,5700,5700,5700,5700,0
20241118,132000,67011370,5700,5700,5700,5700,0
20241118,131900,67011370,5700,5700,5700,5700,0
20241118,131800,67011370,5700,5700,5700,5700,100
20241118,131700,66441370,5700,5700,5700,5700,300
20241118,131600,64731370,5700,5700,5700,5700,300
20241118,131500,63021370,5700,5700,5700,5700,0
20241118,131400,63021370,5700,5700,5700,5700,0
20241118,131300,63021370,5700,5700,5700,5700,0
20241118,131200,63021370,5700,5700,5700,5700,0
20241118,131100,63021370,5700,5700,5700,5700,0
20241118,131000,63021370,5700,5700,5700,5700,0
20241118,130900,63021370,5700,5700,5700,5700,0
20241118,130800,63021370,5700,5700,5700,5700,0
20241118,130700,63021370,5700,5700,5700,5700,0
20241118,130600,63021370,5700,5700,5700,5700,0
20241118,130500,63021370,5700,5700,5700,5700,0
20241118,130400,63021370,5700,5700,5700,5700,0
20241118,130300,63021370,5700,5700,5700,5700,156
20241118,130200,62132170,5700,5700,5700,5700,1000
20241118,130100,56432170,5700,5700,5700,5700,350
20241118,130000,54437170,5700,5700,5700,5700,0
20241118,125900,54437170,5700,5700,5700,5700,0
20241118,125800,54437170,5700,5700,5700,5700,1000
20241118,125700,48737170,5700,5700,5700,5700,15
20241118,125600,48651670,5700,5700,5700,5700,0
20241118,125500,48651670,5700,5700,5700,5700,0
20241118,125400,48651670,5700,5700,5700,5700,0
20241118,125300,48651670,5700,5700,5700,5700,57
20241118,125200,48326770,5700,5700,5700,5700,0
20241118,125100,48326770,5700,5700,5700,5700,0
20241118,125000,48326770,5700,5700,5700,5700,0
20241118,124900,48326770,5700,5700,5700,5700,10
20241118,124800,48269770,5700,5700,5700,5700,0
20241118,124700,48269770,5700,5700,5700,5700,0
20241118,124600,48269770,5700,5700,5700,5700,0
20241118,124500,48269770,5700,5700,5700,5700,0
20241118,124400,48269770,5700,5700,5700,5700,0
20241118,124300,48269770,5700,5700,5700,5700,0
20241118,124200,48269770,5700,5700,5700,5700,0
20241118,124100,48269770,5700,5700,5700,5700,0
20241118,124000,48269770,5700,5700,5700,5700,0
20241118,123900,48269770,5700,5700,5700,5700,0
20241118,123800,48269770,5700,5700,5700,5700,0
20241118,123700,48269770,5700,5700,5700,5700,0
20241118,123600,48269770,5700,5700,5700,5700,20
20241118,123500,48155770,5700,5700,5700,5700,217
20241118,123400,46918870,5700,5700,5700,5700,0
20241118,123300,46918870,5700,5700,5700,5700,0
20241118,123200,46918870,5700,5700,5700,5700,0
20241118,123100,46918870,5700,5700,5700,5700,487
20241118,123000,44142970,5700,5700,5700,5700,0
20241118,122900,44142970,5700,5700,5700,5700,0
20241118,122800,44142970,5700,5700,5700,5700,352
20241118,122700,42136570,5700,5700,5700,5700,0
20241118,122600,42136570,5700,5700,5700,5700,0
20241118,122500,42136570,5700,5700,5700,5700,241
20241118,122400,40762870,5700,5700,5700,5700,0
20241118,122300,40762870,5700,5700,5700,5700,0
20241118,122200,40762870,5700,5700,5700,5700,0
20241118,122100,40762870,5700,5700,5700,5700,0
20241118,122000,40762870,5700,5700,5700,5700,0
20241118,121900,40762870,5700,5700,5700,5700,0
20241118,121800,40762870,5700,5700,5700,5700,0
20241118,121700,40762870,5700,5700,5700,5700,0
20241118,121600,40762870,5700,5700,5700,5700,0
20241118,121500,40762870,5700,5700,5700,5700,0
20241118,121400,40762870,5700,5700,5700,5700,100
20241118,121300,40192870,5700,5700,5700,5700,0
20241118,121200,40192870,5700,5700,5700,5700,0
20241118,121100,40192870,5700,5700,5700,5700,100
20241118,121000,39622870,5700,5700,5700,5700,1
20241118,120900,39617170,5700,5700,5700,5700,498
20241118,120800,36778570,5700,5700,5700,5700,1160
20241118,120700,30166570,5700,5700,5700,5700,0
20241118,120600,30166570,5700,5700,5700,5700,1000
20241118,120500,24466570,5700,5700,5700,5700,300
20241118,120400,22756570,5700,5700,5700,5700,30
20241118,120300,22585570,5800,5800,5800,5800,0
20241118,120200,22585570,5800,5800,5800,5800,0
20241118,120100,22585570,5800,5800,5800,5800,0
20241118,120000,22585570,5800,5810,5810,5800,1045
20241118,115900,16524220,6000,6000,6000,6000,0
20241118,115800,16524220,6000,6020,6020,6000,548
20241118,115700,13233750,6190,6190,6190,6190,0
20241118,115600,13233750,6190,6190,6190,6190,0
20241118,115500,13233750,6190,6190,6190,6190,0
20241118,115400,13233750,6190,6190,6190,6190,0
20241118,115300,13233750,6190,6190,6190,6190,0
20241118,115200,13233750,6190,6190,6190,6190,0
20241118,115100,13233750,6190,6190,6190,6190,0
20241118,115000,13233750,6190,6190,6190,6190,0
20241118,114900,13233750,6190,6190,6190,6190,0
20241118,114800,13233750,6190,6190,6190,6190,0
20241118,114700,13233750,6190,6190,6190,6190,0
20241118,114600,13233750,6190,6190,6190,6190,0
20241118,114500,13233750,6190,6190,6190,6190,0
20241118,114400,13233750,6190,6190,6190,6190,0
20241118,114300,13233750,6190,6190,6190,6190,0
20241118,114200,13233750,6190,6190,6190,6190,0
20241118,114100,13233750,6190,6190,6190,6190,0
20241118,114000,13233750,6190,6190,6190,6190,0
20241118,113900,13233750,6190,6190,6190,6190,0
20241118,113800,13233750,6190,6190,6190,6190,0
20241118,113700,13233750,6190,6190,6190,6190,0
20241118,113600,13233750,6190,6190,6190,6190,0
20241118,113500,13233750,6190,6190,6190,6190,0
20241118,113400,13233750,6190,6190,6190,6190,0
20241118,113300,13233750,6190,6190,6190,6190,0
20241118,113200,13233750,6190,6190,6190,6190,0
20241118,113100,13233750,6190,6190,6190,6190,0
20241118,113000,13233750,6190,6190,6190,6190,0
20241118,112900,13233750,6190,6190,6190,6190,0
20241118,112800,13233750,6190,6190,6190,6190,0
20241118,112700,13233750,6190,6190,6190,6190,0
20241118,112600,13233750,6190,6190,6190,6190,0
20241118,112500,13233750,6190,6190,6190,6190,0
20241118,112400,13233750,6190,6190,6190,6190,0
20241118,112300,13233750,6190,6190,6190,6190,0
20241118,112200,13233750,6190,6190,6190,6190,0
20241118,112100,13233750,6190,6190,6190,6190,0
20241118,112000,13233750,6190,6190,6190,6190,0
20241118,111900,13233750,6190,6190,6190,6190,0
20241118,111800,13233750,6190,6190,6190,6190,0
20241118,111700,13233750,6190,6190,6190,6190,0
20241118,111600,13233750,6190,6190,6190,6190,0
20241118,111500,13233750,6190,6190,6190,6190,0
20241118,111400,13233750,6190,6190,6190,6190,0
20241118,111300,13233750,6190,6190,6190,6190,45
20241118,111200,12955200,6100,6100,6100,6100,0
20241118,111100,12955200,6100,6100,6100,6100,0
20241118,111000,12955200,6100,6100,6100,6100,0
20241118,110900,12955200,6100,6100,6100,6100,0
20241118,110800,12955200,6100,6100,6100,6100,0
20241118,110700,12955200,6100,6100,6100,6100,0
20241118,110600,12955200,6100,6100,6100,6100,0
20241118,110500,12955200,6100,6100,6100,6100,0
20241118,110400,12955200,6100,6100,6100,6100,0
20241118,110300,12955200,6100,6100,6100,6100,0
20241118,110200,12955200,6100,6100,6100,6100,0
20241118,110100,12955200,6100,6100,6100,6100,0
20241118,110000,12955200,6100,6100,6100,6100,0
20241118,105900,12955200,6100,6100,6100,6100,0
20241118,105800,12955200,6100,6100,6100,6100,0
20241118,105700,12955200,6100,6100,6100,6100,0
20241118,105600,12955200,6100,6100,6100,6100,0
20241118,105500,12955200,6100,6100,6100,6100,120
20241118,105400,12223200,6100,6100,6100,6100,0
20241118,105300,12223200,6100,6100,6100,6100,0
20241118,105200,12223200,6100,6100,6100,6100,0
20241118,105100,12223200,6100,6100,6100,6100,13
20241118,105000,12143900,6100,6100,6100,6100,0
20241118,104900,12143900,6100,6100,6100,6100,0
20241118,104800,12143900,6100,6100,6100,6100,0
20241118,104700,12143900,6100,6100,6100,6100,0
20241118,104600,12143900,6100,6100,6100,6100,0
20241118,104500,12143900,6100,6100,6100,6100,367
20241118,104400,9905200,6100,6100,6100,6100,0
20241118,104300,9905200,6100,6100,6100,6100,0
20241118,104200,9905200,6100,6100,6100,6100,0
20241118,104100,9905200,6100,6100,6100,6100,0
20241118,104000,9905200,6100,6100,6100,6100,200
20241118,103900,8685200,6100,6100,6100,6100,300
20241118,103800,6855200,6200,6200,6200,6200,0
20241118,103700,6855200,6200,6200,6200,6200,0
20241118,103600,6855200,6200,6200,6200,6200,0
20241118,103500,6855200,6200,6200,6200,6200,0
20241118,103400,6855200,6200,6200,6200,6200,0
20241118,103300,6855200,6200,6200,6200,6200,0
20241118,103200,6855200,6200,6200,6200,6200,0
20241118,103100,6855200,6200,6200,6200,6200,0
20241118,103000,6855200,6200,6200,6200,6200,0
20241118,102900,6855200,6200,6200,6200,6200,0
20241118,102800,6855200,6200,6200,6200,6200,0
20241118,102700,6855200,6200,6200,6200,6200,0
20241118,102600,6855200,6200,6200,6200,6200,0
20241118,102500,6855200,6200,6200,6200,6200,0
20241118,102400,6855200,6200,6200,6200,6200,0
20241118,102300,6855200,6200,6200,6200,6200,0
20241118,102200,6855200,6200,6200,6200,6200,0
20241118,102100,6855200,6200,6200,6200,6200,0
20241118,102000,6855200,6200,6200,6200,6200,0
20241118,101900,6855200,6200,6200,6200,6200,0
20241118,101800,6855200,6200,6200,6200,6200,0
20241118,101700,6855200,6200,6200,6200,6200,0
20241118,101600,6855200,6200,6200,6200,6200,0
20241118,101500,6855200,6200,6200,6200,6200,0
20241118,101400,6855200,6200,6200,6200,6200,0
20241118,101300,6855200,6200,6200,6200,6200,0
20241118,101200,6855200,6200,6200,6200,6200,0
20241118,101100,6855200,6200,6200,6200,6200,0
20241118,101000,6855200,6200,6200,6200,6200,1
20241118,100900,6849000,6190,6190,6190,6190,0
20241118,100800,6849000,6190,6190,6190,6190,82
20241118,100700,6341420,6190,6190,6190,6190,0
20241118,100600,6341420,6190,6190,6190,6190,0
20241118,100500,6341420,6190,6190,6190,6190,0
20241118,100400,6341420,6190,6190,6190,6190,0
20241118,100300,6341420,6190,6190,6190,6190,0
20241118,100200,6341420,6190,6190,6190,6190,0
20241118,100100,6341420,6190,6190,6190,6190,0
20241118,100000,6341420,6190,6190,6190,6190,0
20241118,095900,6341420,6190,6190,6190,6190,0
20241118,095800,6341420,6190,6190,6190,6190,0
20241118,095700,6341420,6190,6190,6190,6190,0
20241118,095600,6341420,6190,6190,6190,6190,0
20241118,095500,6341420,6190,6190,6190,6190,0
20241118,095400,6341420,6190,6190,6190,6190,0
20241118,095300,6341420,6190,6190,6190,6190,36
20241118,095200,6118580,6190,6190,6190,6190,492
20241118,095100,3073100,6190,6190,6190,6190,0
20241118,095000,3073100,6190,6190,6190,6190,10
20241118,094900,3011200,6200,6200,6200,6200,0
20241118,094800,3011200,6200,6200,6200,6200,0
20241118,094700,3011200,6200,6200,6200,6200,0
20241118,094600,3011200,6200,6200,6200,6200,0
20241118,094500,3011200,6200,6200,6200,6200,0
20241118,094400,3011200,6200,6200,6200,6200,0
20241118,094300,3011200,6200,6200,6200,6200,0
20241118,094200,3011200,6200,6200,6200,6200,0
20241118,094100,3011200,6200,6200,6200,6200,0
20241118,094000,3011200,6200,6200,6200,6200,0
20241118,093900,3011200,6200,6200,6200,6200,0
20241118,093800,3011200,6200,6200,6200,6200,0
20241118,093700,3011200,6200,6200,6200,6200,0
20241118,093600,3011200,6200,6200,6200,6200,0
20241118,093500,3011200,6200,6010,6200,6010,249
20241118,093400,1514520,6010,6010,6010,6010,252
20241118,093300,0,6370,6370,6370,6370,0
20241118,093200,0,6370,6370,6370,6370,0
20241118,093100,0,6370,6370,6370,6370,0
20241118,093000,0,6370,6370,6370,6370,0
20241118,092900,0,6370,6370,6370,6370,0
20241118,092800,0,6370,6370,6370,6370,0
20241118,092700,0,6370,6370,6370,6370,0
20241118,092600,0,6370,6370,6370,6370,0
20241118,092500,0,6370,6370,6370,6370,0
20241118,092400,0,6370,6370,6370,6370,0
20241118,092300,0,6370,6370,6370,6370,0
20241118,092200,0,6370,6370,6370,6370,0
20241118,092100,0,6370,6370,6370,6370,0
20241118,092000,0,6370,6370,6370,6370,0
20241118,091900,0,6370,6370,6370,6370,0
20241118,091800,0,6370,6370,6370,6370,0
20241118,091700,0,6370,6370,6370,6370,0
20241118,091600,0,6370,6370,6370,6370,0
20241118,091500,0,6370,6370,6370,6370,0
20241118,091400,0,6370,6370,6370,6370,0
20241118,091300,0,6370,6370,6370,6370,0
20241118,091200,0,6370,6370,6370,6370,0
20241118,091100,0,6370,6370,6370,6370,0
20241118,091000,0,6370,6370,6370,6370,0
20241118,090900,0,6370,6370,6370,6370,0
20241118,090800,0,6370,6370,6370,6370,0
20241118,090700,0,6370,6370,6370,6370,0
20241118,090600,0,6370,6370,6370,6370,0
20241118,090500,0,6370,6370,6370,6370,0
20241118,090400,0,6370,6370,6370,6370,0
20241118,090300,0,6370,6370,6370,6370,0
20241118,090200,0,6370,6370,6370,6370,0
20241118,090100,0,6370,6370,6370,6370,0
20241118,090000,0,6370,6370,6370,6370,0