KissMeData/311060/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,205700,10003095,4485,4485,4485,4485,111
20241119,205600,10003095,4485,4485,4485,4485,0
20241119,205500,10003095,4485,4485,4485,4485,0
20241119,205400,10003095,4485,4485,4485,4485,0
20241119,205300,10003095,4485,4485,4485,4485,0
20241119,205200,10003095,4485,4485,4485,4485,0
20241119,205100,10003095,4485,4485,4485,4485,0
20241119,205000,10003095,4485,4485,4485,4485,0
20241119,204900,10003095,4485,4485,4485,4485,0
20241119,204800,10003095,4485,4485,4485,4485,0
20241119,204700,10003095,4485,4485,4485,4485,0
20241119,204600,10003095,4485,4485,4485,4485,0
20241119,204500,10003095,4485,4485,4485,4485,0
20241119,204400,10003095,4485,4485,4485,4485,0
20241119,204300,10003095,4485,4485,4485,4485,0
20241119,204200,10003095,4485,4485,4485,4485,0
20241119,204100,10003095,4485,4485,4485,4485,0
20241119,204000,10003095,4485,4485,4485,4485,0
20241119,203900,10003095,4485,4485,4485,4485,0
20241119,203800,10003095,4485,4485,4485,4485,0
20241119,203700,10003095,4485,4485,4485,4485,0
20241119,203600,10003095,4485,4485,4485,4485,0
20241119,203500,10003095,4485,4485,4485,4485,0
20241119,203400,10003095,4485,4485,4485,4485,0
20241119,203300,10003095,4485,4485,4485,4485,0
20241119,203200,10003095,4485,4485,4485,4485,0
20241119,203100,10003095,4485,4485,4485,4485,0
20241119,203000,10003095,4485,4485,4485,4485,0
20241119,202900,10003095,4485,4485,4485,4485,0
20241119,202800,10003095,4485,4485,4485,4485,0
20241119,202700,10003095,4485,4485,4485,4485,111
20241119,202600,10003095,4485,4485,4485,4485,0
20241119,202500,10003095,4485,4485,4485,4485,0
20241119,202400,10003095,4485,4485,4485,4485,0
20241119,202300,10003095,4485,4485,4485,4485,0
20241119,202200,10003095,4485,4485,4485,4485,0
20241119,202100,10003095,4485,4485,4485,4485,0
20241119,202000,10003095,4485,4485,4485,4485,0
20241119,201900,10003095,4485,4485,4485,4485,0
20241119,201800,10003095,4485,4485,4485,4485,0
20241119,201700,10003095,4485,4485,4485,4485,0
20241119,201600,10003095,4485,4485,4485,4485,0
20241119,201500,10003095,4485,4485,4485,4485,0
20241119,201400,10003095,4485,4485,4485,4485,0
20241119,201300,10003095,4485,4485,4485,4485,0
20241119,201200,10003095,4485,4485,4485,4485,0
20241119,201100,10003095,4485,4485,4485,4485,0
20241119,201000,10003095,4485,4485,4485,4485,0
20241119,200900,10003095,4485,4485,4485,4485,0
20241119,200800,10003095,4485,4485,4485,4485,0
20241119,200700,10003095,4485,4485,4485,4485,0
20241119,200600,10003095,4485,4485,4485,4485,0
20241119,200500,10003095,4485,4485,4485,4485,0
20241119,200400,10003095,4485,4485,4485,4485,0
20241119,200300,10003095,4485,4485,4485,4485,0
20241119,200200,10003095,4485,4485,4485,4485,0
20241119,200100,10003095,4485,4485,4485,4485,0
20241119,200000,10003095,4485,4485,4485,4485,0
20241119,195900,10003095,4485,4485,4485,4485,0
20241119,195800,10003095,4485,4485,4485,4485,0
20241119,195700,10003095,4485,4485,4485,4485,111
20241119,195600,10003095,4485,4485,4485,4485,0
20241119,195500,10003095,4485,4485,4485,4485,0
20241119,195400,10003095,4485,4485,4485,4485,0
20241119,195300,10003095,4485,4485,4485,4485,0
20241119,195200,10003095,4485,4485,4485,4485,0
20241119,195100,10003095,4485,4485,4485,4485,0
20241119,195000,10003095,4485,4485,4485,4485,0
20241119,194900,10003095,4485,4485,4485,4485,0
20241119,194800,10003095,4485,4485,4485,4485,0
20241119,194700,10003095,4485,4485,4485,4485,0
20241119,194600,10003095,4485,4485,4485,4485,0
20241119,194500,10003095,4485,4485,4485,4485,0
20241119,194400,10003095,4485,4485,4485,4485,0
20241119,194300,10003095,4485,4485,4485,4485,0
20241119,194200,10003095,4485,4485,4485,4485,0
20241119,194100,10003095,4485,4485,4485,4485,0
20241119,194000,10003095,4485,4485,4485,4485,0
20241119,193900,10003095,4485,4485,4485,4485,0
20241119,193800,10003095,4485,4485,4485,4485,0
20241119,193700,10003095,4485,4485,4485,4485,0
20241119,193600,10003095,4485,4485,4485,4485,0
20241119,193500,10003095,4485,4485,4485,4485,0
20241119,193400,10003095,4485,4485,4485,4485,0
20241119,193300,10003095,4485,4485,4485,4485,0
20241119,193200,10003095,4485,4485,4485,4485,0
20241119,193100,10003095,4485,4485,4485,4485,0
20241119,193000,10003095,4485,4485,4485,4485,0
20241119,192900,10003095,4485,4485,4485,4485,0
20241119,192800,10003095,4485,4485,4485,4485,0
20241119,192700,10003095,4485,4485,4485,4485,111
20241119,192600,10003095,4485,4485,4485,4485,0
20241119,192500,10003095,4485,4485,4485,4485,0
20241119,192400,10003095,4485,4485,4485,4485,0
20241119,192300,10003095,4485,4485,4485,4485,0
20241119,192200,10003095,4485,4485,4485,4485,0
20241119,192100,10003095,4485,4485,4485,4485,0
20241119,192000,10003095,4485,4485,4485,4485,0
20241119,191900,10003095,4485,4485,4485,4485,0
20241119,191800,10003095,4485,4485,4485,4485,0
20241119,191700,10003095,4485,4485,4485,4485,0
20241119,191600,10003095,4485,4485,4485,4485,0
20241119,191500,10003095,4485,4485,4485,4485,0
20241119,191400,10003095,4485,4485,4485,4485,0
20241119,191300,10003095,4485,4485,4485,4485,0
20241119,191200,10003095,4485,4485,4485,4485,0
20241119,191100,10003095,4485,4485,4485,4485,0
20241119,191000,10003095,4485,4485,4485,4485,0
20241119,190900,10003095,4485,4485,4485,4485,0
20241119,190800,10003095,4485,4485,4485,4485,0
20241119,190700,10003095,4485,4485,4485,4485,0
20241119,190600,10003095,4485,4485,4485,4485,0
20241119,190500,10003095,4485,4485,4485,4485,0
20241119,190400,10003095,4485,4485,4485,4485,0
20241119,190300,10003095,4485,4485,4485,4485,0
20241119,190200,10003095,4485,4485,4485,4485,0
20241119,190100,10003095,4485,4485,4485,4485,0
20241119,190000,10003095,4485,4485,4485,4485,0
20241119,185900,10003095,4485,4485,4485,4485,0
20241119,185800,10003095,4485,4485,4485,4485,0
20241119,185700,10003095,4485,4485,4485,4485,111
20241119,185600,10003095,4485,4485,4485,4485,0
20241119,185500,10003095,4485,4485,4485,4485,0
20241119,185400,10003095,4485,4485,4485,4485,0
20241119,185300,10003095,4485,4485,4485,4485,0
20241119,185200,10003095,4485,4485,4485,4485,0
20241119,185100,10003095,4485,4485,4485,4485,0
20241119,185000,10003095,4485,4485,4485,4485,0
20241119,184900,10003095,4485,4485,4485,4485,0
20241119,184800,10003095,4485,4485,4485,4485,0
20241119,184700,10003095,4485,4485,4485,4485,0
20241119,184600,10003095,4485,4485,4485,4485,0
20241119,184500,10003095,4485,4485,4485,4485,0
20241119,184400,10003095,4485,4485,4485,4485,0
20241119,184300,10003095,4485,4485,4485,4485,0
20241119,184200,10003095,4485,4485,4485,4485,0
20241119,184100,10003095,4485,4485,4485,4485,0
20241119,184000,10003095,4485,4485,4485,4485,0
20241119,183900,10003095,4485,4485,4485,4485,0
20241119,183800,10003095,4485,4485,4485,4485,0
20241119,183700,10003095,4485,4485,4485,4485,0
20241119,183600,10003095,4485,4485,4485,4485,0
20241119,183500,10003095,4485,4485,4485,4485,0
20241119,183400,10003095,4485,4485,4485,4485,0
20241119,183300,10003095,4485,4485,4485,4485,0
20241119,183200,10003095,4485,4485,4485,4485,0
20241119,183100,10003095,4485,4485,4485,4485,0
20241119,183000,10003095,4485,4485,4485,4485,0
20241119,182900,10003095,4485,4485,4485,4485,0
20241119,182800,10003095,4485,4485,4485,4485,0
20241119,182700,10003095,4485,4485,4485,4485,111
20241119,182600,10003095,4485,4485,4485,4485,0
20241119,182500,10003095,4485,4485,4485,4485,0
20241119,182400,10003095,4485,4485,4485,4485,0
20241119,182300,10003095,4485,4485,4485,4485,0
20241119,182200,10003095,4485,4485,4485,4485,0
20241119,182100,10003095,4485,4485,4485,4485,0
20241119,182000,10003095,4485,4485,4485,4485,0
20241119,181900,10003095,4485,4485,4485,4485,0
20241119,181800,10003095,4485,4485,4485,4485,0
20241119,181700,10003095,4485,4485,4485,4485,0
20241119,181600,10003095,4485,4485,4485,4485,0
20241119,181500,10003095,4485,4485,4485,4485,0
20241119,181400,10003095,4485,4485,4485,4485,0
20241119,181300,10003095,4485,4485,4485,4485,0
20241119,181200,10003095,4485,4485,4485,4485,0
20241119,181100,10003095,4485,4485,4485,4485,0
20241119,181000,10003095,4485,4485,4485,4485,0
20241119,180900,10003095,4485,4485,4485,4485,0
20241119,180800,10003095,4485,4485,4485,4485,0
20241119,180700,10003095,4485,4485,4485,4485,0
20241119,180600,10003095,4485,4485,4485,4485,0
20241119,180500,10003095,4485,4485,4485,4485,0
20241119,180400,10003095,4485,4485,4485,4485,0
20241119,180300,10003095,4485,4485,4485,4485,0
20241119,180200,10003095,4485,4485,4485,4485,0
20241119,180100,10003095,4485,4485,4485,4485,0
20241119,180000,10003095,4485,4485,4485,4485,0
20241119,175900,10003095,4485,4485,4485,4485,0
20241119,175800,10003095,4485,4485,4485,4485,0
20241119,175700,10003095,4485,4485,4485,4485,111
20241119,175600,10003095,4485,4485,4485,4485,0
20241119,175500,10003095,4485,4485,4485,4485,0
20241119,175400,10003095,4485,4485,4485,4485,0
20241119,175300,10003095,4485,4485,4485,4485,0
20241119,175200,10003095,4485,4485,4485,4485,0
20241119,175100,10003095,4485,4485,4485,4485,0
20241119,175000,10003095,4485,4485,4485,4485,0
20241119,174900,10003095,4485,4485,4485,4485,0
20241119,174800,10003095,4485,4485,4485,4485,0
20241119,174700,10003095,4485,4485,4485,4485,0
20241119,174600,10003095,4485,4485,4485,4485,0
20241119,174500,10003095,4485,4485,4485,4485,0
20241119,174400,10003095,4485,4485,4485,4485,0
20241119,174300,10003095,4485,4485,4485,4485,0
20241119,174200,10003095,4485,4485,4485,4485,0
20241119,174100,10003095,4485,4485,4485,4485,0
20241119,174000,10003095,4485,4485,4485,4485,0
20241119,173900,10003095,4485,4485,4485,4485,0
20241119,173800,10003095,4485,4485,4485,4485,0
20241119,173700,10003095,4485,4485,4485,4485,0
20241119,173600,10003095,4485,4485,4485,4485,0
20241119,173500,10003095,4485,4485,4485,4485,0
20241119,173400,10003095,4485,4485,4485,4485,0
20241119,173300,10003095,4485,4485,4485,4485,0
20241119,173200,10003095,4485,4485,4485,4485,0
20241119,173100,10003095,4485,4485,4485,4485,0
20241119,173000,10003095,4485,4485,4485,4485,0
20241119,172900,10003095,4485,4485,4485,4485,0
20241119,172800,10003095,4485,4485,4485,4485,0
20241119,172700,10003095,4485,4485,4485,4485,111
20241119,172600,10003095,4485,4485,4485,4485,0
20241119,172500,10003095,4485,4485,4485,4485,0
20241119,172400,10003095,4485,4485,4485,4485,0
20241119,172300,10003095,4485,4485,4485,4485,0
20241119,172200,10003095,4485,4485,4485,4485,0
20241119,172100,10003095,4485,4485,4485,4485,0
20241119,172000,10003095,4485,4485,4485,4485,0
20241119,171900,10003095,4485,4485,4485,4485,0
20241119,171800,10003095,4485,4485,4485,4485,0
20241119,171700,10003095,4485,4485,4485,4485,0
20241119,171600,10003095,4485,4485,4485,4485,0
20241119,171500,10003095,4485,4485,4485,4485,0
20241119,171400,10003095,4485,4485,4485,4485,0
20241119,171300,10003095,4485,4485,4485,4485,0
20241119,171200,10003095,4485,4485,4485,4485,0
20241119,171100,10003095,4485,4485,4485,4485,0
20241119,171000,10003095,4485,4485,4485,4485,0
20241119,170900,10003095,4485,4485,4485,4485,0
20241119,170800,10003095,4485,4485,4485,4485,0
20241119,170700,10003095,4485,4485,4485,4485,0
20241119,170600,10003095,4485,4485,4485,4485,0
20241119,170500,10003095,4485,4485,4485,4485,0
20241119,170400,10003095,4485,4485,4485,4485,0
20241119,170300,10003095,4485,4485,4485,4485,0
20241119,170200,10003095,4485,4485,4485,4485,0
20241119,170100,10003095,4485,4485,4485,4485,0
20241119,170000,10003095,4485,4485,4485,4485,0
20241119,165900,10003095,4485,4485,4485,4485,0
20241119,165800,10003095,4485,4485,4485,4485,0
20241119,165700,10003095,4485,4485,4485,4485,111
20241119,165600,10003095,4485,4485,4485,4485,0
20241119,165500,10003095,4485,4485,4485,4485,0
20241119,165400,10003095,4485,4485,4485,4485,0
20241119,165300,10003095,4485,4485,4485,4485,0
20241119,165200,10003095,4485,4485,4485,4485,0
20241119,165100,10003095,4485,4485,4485,4485,0
20241119,165000,10003095,4485,4485,4485,4485,0
20241119,164900,10003095,4485,4485,4485,4485,0
20241119,164800,10003095,4485,4485,4485,4485,0
20241119,164700,10003095,4485,4485,4485,4485,0
20241119,164600,10003095,4485,4485,4485,4485,0
20241119,164500,10003095,4485,4485,4485,4485,0
20241119,164400,10003095,4485,4485,4485,4485,0
20241119,164300,10003095,4485,4485,4485,4485,0
20241119,164200,10003095,4485,4485,4485,4485,0
20241119,164100,10003095,4485,4485,4485,4485,0
20241119,164000,10003095,4485,4485,4485,4485,0
20241119,163900,10003095,4485,4485,4485,4485,0
20241119,163800,10003095,4485,4485,4485,4485,0
20241119,163700,10003095,4485,4485,4485,4485,0
20241119,163600,10003095,4485,4485,4485,4485,0
20241119,163500,10003095,4485,4485,4485,4485,0
20241119,163400,10003095,4485,4485,4485,4485,0
20241119,163300,10003095,4485,4485,4485,4485,0
20241119,163200,10003095,4485,4485,4485,4485,0
20241119,163100,10003095,4485,4485,4485,4485,0
20241119,163000,10003095,4485,4485,4485,4485,0
20241119,162900,10003095,4485,4485,4485,4485,0
20241119,162800,10003095,4485,4485,4485,4485,0
20241119,162700,10003095,4485,4485,4485,4485,111
20241119,162600,10003095,4485,4485,4485,4485,0
20241119,162500,10003095,4485,4485,4485,4485,0
20241119,162400,10003095,4485,4485,4485,4485,0
20241119,162300,10003095,4485,4485,4485,4485,0
20241119,162200,10003095,4485,4485,4485,4485,0
20241119,162100,10003095,4485,4485,4485,4485,0
20241119,162000,10003095,4485,4485,4485,4485,0
20241119,161900,10003095,4485,4485,4485,4485,0
20241119,161800,10003095,4485,4485,4485,4485,0
20241119,161700,10003095,4485,4485,4485,4485,0
20241119,161600,10003095,4485,4485,4485,4485,0
20241119,161500,10003095,4485,4485,4485,4485,0
20241119,161400,10003095,4485,4485,4485,4485,0
20241119,161300,10003095,4485,4485,4485,4485,0
20241119,161200,10003095,4485,4485,4485,4485,0
20241119,161100,10003095,4485,4485,4485,4485,0
20241119,161000,10003095,4485,4485,4485,4485,0
20241119,160900,10003095,4485,4485,4485,4485,0
20241119,160800,10003095,4485,4485,4485,4485,0
20241119,160700,10003095,4485,4485,4485,4485,0
20241119,160600,10003095,4485,4485,4485,4485,0
20241119,160500,10003095,4485,4485,4485,4485,0
20241119,160400,10003095,4485,4485,4485,4485,0
20241119,160300,10003095,4485,4485,4485,4485,0
20241119,160200,10003095,4485,4485,4485,4485,0
20241119,160100,10003095,4485,4485,4485,4485,0
20241119,160000,10003095,4485,4485,4485,4485,0
20241119,155900,10003095,4485,4485,4485,4485,0
20241119,155800,10003095,4485,4485,4485,4485,0
20241119,155700,10003095,4485,4485,4485,4485,111
20241119,155600,10003095,4485,4485,4485,4485,0
20241119,155500,10003095,4485,4485,4485,4485,0
20241119,155400,10003095,4485,4485,4485,4485,0
20241119,155300,10003095,4485,4485,4485,4485,0
20241119,155200,10003095,4485,4485,4485,4485,0
20241119,155100,10003095,4485,4485,4485,4485,0
20241119,155000,10003095,4485,4485,4485,4485,0
20241119,154900,10003095,4485,4485,4485,4485,0
20241119,154800,10003095,4485,4485,4485,4485,0
20241119,154700,10003095,4485,4485,4485,4485,0
20241119,154600,10003095,4485,4485,4485,4485,0
20241119,154500,10003095,4485,4485,4485,4485,0
20241119,154400,10003095,4485,4485,4485,4485,0
20241119,154300,10003095,4485,4485,4485,4485,0
20241119,154200,10003095,4485,4485,4485,4485,0
20241119,154100,10003095,4485,4485,4485,4485,0
20241119,154000,10003095,4485,4485,4485,4485,0
20241119,153900,10003095,4485,4485,4485,4485,0
20241119,153800,10003095,4485,4485,4485,4485,0
20241119,153700,10003095,4485,4485,4485,4485,0
20241119,153600,10003095,4485,4485,4485,4485,0
20241119,153500,10003095,4485,4485,4485,4485,0
20241119,153400,10003095,4485,4485,4485,4485,0
20241119,153300,10003095,4485,4485,4485,4485,0
20241119,153200,10003095,4485,4485,4485,4485,0
20241119,153100,10003095,4485,4485,4485,4485,0
20241119,153000,10003095,4485,4485,4485,4485,0
20241119,152900,10003095,4485,4485,4485,4485,0
20241119,152800,10003095,4485,4485,4485,4485,0
20241119,152700,10003095,4485,4485,4485,4485,0
20241119,152600,10003095,4485,4485,4485,4485,0
20241119,152500,10003095,4485,4485,4485,4485,0
20241119,152400,10003095,4485,4485,4485,4485,0
20241119,152300,10003095,4485,4485,4485,4485,0
20241119,152200,10003095,4485,4485,4485,4485,0
20241119,152100,10003095,4485,4485,4485,4485,0
20241119,152000,10003095,4485,4485,4485,4485,0
20241119,151900,10003095,4485,4485,4485,4485,0
20241119,151800,10003095,4485,4485,4485,4485,0
20241119,151700,10003095,4485,4485,4485,4485,0
20241119,151600,10003095,4485,4485,4485,4485,111
20241119,151500,9505260,4500,4500,4500,4500,0
20241119,151400,9505260,4500,4500,4500,4500,0
20241119,151300,9505260,4500,4500,4500,4500,0
20241119,151200,9505260,4500,4500,4500,4500,0
20241119,151100,9505260,4500,4500,4500,4500,0
20241119,151000,9505260,4500,4500,4500,4500,0
20241119,150900,9505260,4500,4500,4500,4500,0
20241119,150800,9505260,4500,4500,4500,4500,0
20241119,150700,9505260,4500,4500,4500,4500,0
20241119,150600,9505260,4500,4500,4500,4500,0
20241119,150500,9505260,4500,4670,4670,4500,568
20241119,150400,6948380,4520,4540,4540,4520,922
20241119,150300,2772640,4540,4540,4540,4540,0
20241119,150200,2772640,4540,4540,4540,4540,0
20241119,150100,2772640,4540,4540,4540,4540,0
20241119,150000,2772640,4540,4540,4540,4540,0
20241119,145900,2772640,4540,4540,4540,4540,0
20241119,145800,2772640,4540,4540,4540,4540,0
20241119,145700,2772640,4540,4540,4540,4540,0
20241119,145600,2772640,4540,4540,4540,4540,0
20241119,145500,2772640,4540,4540,4540,4540,0
20241119,145400,2772640,4540,4540,4540,4540,0
20241119,145300,2772640,4540,4540,4540,4540,0
20241119,145200,2772640,4540,4615,4615,4540,54
20241119,145100,2524405,4615,4615,4615,4615,0
20241119,145000,2524405,4615,4615,4615,4615,0
20241119,144900,2524405,4615,4615,4615,4615,0
20241119,144800,2524405,4615,4615,4615,4615,0
20241119,144700,2524405,4615,4615,4615,4615,0
20241119,144600,2524405,4615,4615,4615,4615,0
20241119,144500,2524405,4615,4615,4615,4615,0
20241119,144400,2524405,4615,4615,4615,4615,0
20241119,144300,2524405,4615,4615,4615,4615,0
20241119,144200,2524405,4615,4615,4615,4615,0
20241119,144100,2524405,4615,4615,4615,4615,0
20241119,144000,2524405,4615,4615,4615,4615,0
20241119,143900,2524405,4615,4615,4615,4615,0
20241119,143800,2524405,4615,4615,4615,4615,0
20241119,143700,2524405,4615,4615,4615,4615,0
20241119,143600,2524405,4615,4615,4615,4615,0
20241119,143500,2524405,4615,4615,4615,4615,0
20241119,143400,2524405,4615,4615,4615,4615,0
20241119,143300,2524405,4615,4615,4615,4615,0
20241119,143200,2524405,4615,4615,4615,4615,0
20241119,143100,2524405,4615,4615,4615,4615,0
20241119,143000,2524405,4615,4615,4615,4615,0
20241119,142900,2524405,4615,4615,4615,4615,0
20241119,142800,2524405,4615,4615,4615,4615,0
20241119,142700,2524405,4615,4615,4615,4615,0
20241119,142600,2524405,4615,4615,4615,4615,0
20241119,142500,2524405,4615,4615,4615,4615,0
20241119,142400,2524405,4615,4615,4615,4615,0
20241119,142300,2524405,4615,4615,4615,4615,0
20241119,142200,2524405,4615,4615,4615,4615,0
20241119,142100,2524405,4615,4615,4615,4615,0
20241119,142000,2524405,4615,4615,4615,4615,0
20241119,141900,2524405,4615,4615,4615,4615,0
20241119,141800,2524405,4615,4615,4615,4615,0
20241119,141700,2524405,4615,4615,4615,4615,0
20241119,141600,2524405,4615,4615,4615,4615,0
20241119,141500,2524405,4615,4615,4615,4615,0
20241119,141400,2524405,4615,4615,4615,4615,0
20241119,141300,2524405,4615,4615,4615,4615,0
20241119,141200,2524405,4615,4615,4615,4615,0
20241119,141100,2524405,4615,4615,4615,4615,0
20241119,141000,2524405,4615,4615,4615,4615,0
20241119,140900,2524405,4615,4615,4615,4615,0
20241119,140800,2524405,4615,4615,4615,4615,0
20241119,140700,2524405,4615,4615,4615,4615,0
20241119,140600,2524405,4615,4615,4615,4615,0
20241119,140500,2524405,4615,4615,4615,4615,0
20241119,140400,2524405,4615,4615,4615,4615,0
20241119,140300,2524405,4615,4615,4615,4615,0
20241119,140200,2524405,4615,4615,4615,4615,0
20241119,140100,2524405,4615,4615,4615,4615,0
20241119,140000,2524405,4615,4615,4615,4615,0
20241119,135900,2524405,4615,4615,4615,4615,0
20241119,135800,2524405,4615,4615,4615,4615,0
20241119,135700,2524405,4615,4615,4615,4615,0
20241119,135600,2524405,4615,4615,4615,4615,0
20241119,135500,2524405,4615,4615,4615,4615,0
20241119,135400,2524405,4615,4615,4615,4615,0
20241119,135300,2524405,4615,4615,4615,4615,0
20241119,135200,2524405,4615,4615,4615,4615,0
20241119,135100,2524405,4615,4615,4615,4615,0
20241119,135000,2524405,4615,4615,4615,4615,0
20241119,134900,2524405,4615,4615,4615,4615,0
20241119,134800,2524405,4615,4615,4615,4615,0
20241119,134700,2524405,4615,4615,4615,4615,0
20241119,134600,2524405,4615,4615,4615,4615,0
20241119,134500,2524405,4615,4615,4615,4615,0
20241119,134400,2524405,4615,4615,4615,4615,0
20241119,134300,2524405,4615,4615,4615,4615,0
20241119,134200,2524405,4615,4615,4615,4615,0
20241119,134100,2524405,4615,4615,4615,4615,0
20241119,134000,2524405,4615,4615,4615,4615,0
20241119,133900,2524405,4615,4615,4615,4615,0
20241119,133800,2524405,4615,4615,4615,4615,0
20241119,133700,2524405,4615,4615,4615,4615,0
20241119,133600,2524405,4615,4615,4615,4615,0
20241119,133500,2524405,4615,4615,4615,4615,0
20241119,133400,2524405,4615,4615,4615,4615,0
20241119,133300,2524405,4615,4615,4615,4615,0
20241119,133200,2524405,4615,4615,4615,4615,0
20241119,133100,2524405,4615,4615,4615,4615,0
20241119,133000,2524405,4615,4615,4615,4615,0
20241119,132900,2524405,4615,4615,4615,4615,0
20241119,132800,2524405,4615,4615,4615,4615,0
20241119,132700,2524405,4615,4615,4615,4615,0
20241119,132600,2524405,4615,4615,4615,4615,0
20241119,132500,2524405,4615,4615,4615,4615,0
20241119,132400,2524405,4615,4615,4615,4615,0
20241119,132300,2524405,4615,4615,4615,4615,0
20241119,132200,2524405,4615,4615,4615,4615,0
20241119,132100,2524405,4615,4615,4615,4615,0
20241119,132000,2524405,4615,4615,4615,4615,0
20241119,131900,2524405,4615,4615,4615,4615,0
20241119,131800,2524405,4615,4615,4615,4615,0
20241119,131700,2524405,4615,4615,4615,4615,0
20241119,131600,2524405,4615,4615,4615,4615,0
20241119,131500,2524405,4615,4615,4615,4615,0
20241119,131400,2524405,4615,4615,4615,4615,0
20241119,131300,2524405,4615,4615,4615,4615,0
20241119,131200,2524405,4615,4615,4615,4615,0
20241119,131100,2524405,4615,4615,4615,4615,0
20241119,131000,2524405,4615,4615,4615,4615,0
20241119,130900,2524405,4615,4615,4615,4615,0
20241119,130800,2524405,4615,4615,4615,4615,0
20241119,130700,2524405,4615,4615,4615,4615,0
20241119,130600,2524405,4615,4615,4615,4615,0
20241119,130500,2524405,4615,4615,4615,4615,0
20241119,130400,2524405,4615,4615,4615,4615,0
20241119,130300,2524405,4615,4615,4615,4615,0
20241119,130200,2524405,4615,4615,4615,4615,0
20241119,130100,2524405,4615,4615,4615,4615,0
20241119,130000,2524405,4615,4615,4615,4615,0
20241119,125900,2524405,4615,4615,4615,4615,0
20241119,125800,2524405,4615,4615,4615,4615,0
20241119,125700,2524405,4615,4615,4615,4615,0
20241119,125600,2524405,4615,4615,4615,4615,0
20241119,125500,2524405,4615,4615,4615,4615,0
20241119,125400,2524405,4615,4615,4615,4615,0
20241119,125300,2524405,4615,4615,4615,4615,0
20241119,125200,2524405,4615,4615,4615,4615,0
20241119,125100,2524405,4615,4615,4615,4615,0
20241119,125000,2524405,4615,4615,4615,4615,0
20241119,124900,2524405,4615,4615,4615,4615,0
20241119,124800,2524405,4615,4615,4615,4615,0
20241119,124700,2524405,4615,4615,4615,4615,0
20241119,124600,2524405,4615,4615,4615,4615,0
20241119,124500,2524405,4615,4615,4615,4615,0
20241119,124400,2524405,4615,4615,4615,4615,0
20241119,124300,2524405,4615,4615,4615,4615,0
20241119,124200,2524405,4615,4615,4615,4615,0
20241119,124100,2524405,4615,4615,4615,4615,0
20241119,124000,2524405,4615,4615,4615,4615,0
20241119,123900,2524405,4615,4615,4615,4615,0
20241119,123800,2524405,4615,4615,4615,4615,0
20241119,123700,2524405,4615,4615,4615,4615,0
20241119,123600,2524405,4615,4615,4615,4615,0
20241119,123500,2524405,4615,4615,4615,4615,0
20241119,123400,2524405,4615,4615,4615,4615,0
20241119,123300,2524405,4615,4615,4615,4615,0
20241119,123200,2524405,4615,4615,4615,4615,0
20241119,123100,2524405,4615,4615,4615,4615,0
20241119,123000,2524405,4615,4615,4615,4615,0
20241119,122900,2524405,4615,4615,4615,4615,0
20241119,122800,2524405,4615,4615,4615,4615,0
20241119,122700,2524405,4615,4615,4615,4615,0
20241119,122600,2524405,4615,4615,4615,4615,0
20241119,122500,2524405,4615,4615,4615,4615,0
20241119,122400,2524405,4615,4615,4615,4615,0
20241119,122300,2524405,4615,4615,4615,4615,0
20241119,122200,2524405,4615,4615,4615,4615,0
20241119,122100,2524405,4615,4615,4615,4615,0
20241119,122000,2524405,4615,4615,4615,4615,0
20241119,121900,2524405,4615,4615,4615,4615,0
20241119,121800,2524405,4615,4615,4615,4615,0
20241119,121700,2524405,4615,4615,4615,4615,0
20241119,121600,2524405,4615,4615,4615,4615,0
20241119,121500,2524405,4615,4615,4615,4615,0
20241119,121400,2524405,4615,4615,4615,4615,0
20241119,121300,2524405,4615,4615,4615,4615,0
20241119,121200,2524405,4615,4615,4615,4615,0
20241119,121100,2524405,4615,4615,4615,4615,0
20241119,121000,2524405,4615,4615,4615,4615,0
20241119,120900,2524405,4615,4615,4615,4615,0
20241119,120800,2524405,4615,4615,4615,4615,0
20241119,120700,2524405,4615,4615,4615,4615,0
20241119,120600,2524405,4615,4615,4615,4615,0
20241119,120500,2524405,4615,4615,4615,4615,0
20241119,120400,2524405,4615,4615,4615,4615,0
20241119,120300,2524405,4615,4615,4615,4615,0
20241119,120200,2524405,4615,4615,4615,4615,0
20241119,120100,2524405,4615,4615,4615,4615,0
20241119,120000,2524405,4615,4615,4615,4615,0
20241119,115900,2524405,4615,4615,4615,4615,0
20241119,115800,2524405,4615,4615,4615,4615,0
20241119,115700,2524405,4615,4615,4615,4615,0
20241119,115600,2524405,4615,4615,4615,4615,0
20241119,115500,2524405,4615,4615,4615,4615,0
20241119,115400,2524405,4615,4615,4615,4615,0
20241119,115300,2524405,4615,4615,4615,4615,0
20241119,115200,2524405,4615,4615,4615,4615,0
20241119,115100,2524405,4615,4615,4615,4615,0
20241119,115000,2524405,4615,4615,4615,4615,0
20241119,114900,2524405,4615,4615,4615,4615,0
20241119,114800,2524405,4615,4615,4615,4615,0
20241119,114700,2524405,4615,4615,4615,4615,0
20241119,114600,2524405,4615,4615,4615,4615,0
20241119,114500,2524405,4615,4615,4615,4615,0
20241119,114400,2524405,4615,4615,4615,4615,0
20241119,114300,2524405,4615,4615,4615,4615,0
20241119,114200,2524405,4615,4615,4615,4615,0
20241119,114100,2524405,4615,4615,4615,4615,0
20241119,114000,2524405,4615,4615,4615,4615,0
20241119,113900,2524405,4615,4615,4615,4615,0
20241119,113800,2524405,4615,4615,4615,4615,0
20241119,113700,2524405,4615,4615,4615,4615,0
20241119,113600,2524405,4615,4615,4615,4615,0
20241119,113500,2524405,4615,4615,4615,4615,0
20241119,113400,2524405,4615,4615,4615,4615,0
20241119,113300,2524405,4615,4615,4615,4615,0
20241119,113200,2524405,4615,4615,4615,4615,0
20241119,113100,2524405,4615,4615,4615,4615,0
20241119,113000,2524405,4615,4615,4615,4615,0
20241119,112900,2524405,4615,4615,4615,4615,0
20241119,112800,2524405,4615,4615,4615,4615,0
20241119,112700,2524405,4615,4615,4615,4615,0
20241119,112600,2524405,4615,4615,4615,4615,0
20241119,112500,2524405,4615,4615,4615,4615,0
20241119,112400,2524405,4615,4615,4615,4615,0
20241119,112300,2524405,4615,4615,4615,4615,0
20241119,112200,2524405,4615,4615,4615,4615,0
20241119,112100,2524405,4615,4615,4615,4615,0
20241119,112000,2524405,4615,4615,4615,4615,0
20241119,111900,2524405,4615,4615,4615,4615,0
20241119,111800,2524405,4615,4615,4615,4615,0
20241119,111700,2524405,4615,4615,4615,4615,0
20241119,111600,2524405,4615,4615,4615,4615,0
20241119,111500,2524405,4615,4615,4615,4615,0
20241119,111400,2524405,4615,4615,4615,4615,0
20241119,111300,2524405,4615,4615,4615,4615,0
20241119,111200,2524405,4615,4615,4615,4615,0
20241119,111100,2524405,4615,4615,4615,4615,0
20241119,111000,2524405,4615,4615,4615,4615,0
20241119,110900,2524405,4615,4615,4615,4615,0
20241119,110800,2524405,4615,4615,4615,4615,0
20241119,110700,2524405,4615,4615,4615,4615,0
20241119,110600,2524405,4615,4615,4615,4615,0
20241119,110500,2524405,4615,4615,4615,4615,0
20241119,110400,2524405,4615,4615,4615,4615,0
20241119,110300,2524405,4615,4615,4615,4615,0
20241119,110200,2524405,4615,4615,4615,4615,0
20241119,110100,2524405,4615,4615,4615,4615,0
20241119,110000,2524405,4615,4615,4615,4615,0
20241119,105900,2524405,4615,4615,4615,4615,0
20241119,105800,2524405,4615,4615,4615,4615,0
20241119,105700,2524405,4615,4615,4615,4615,0
20241119,105600,2524405,4615,4615,4615,4615,0
20241119,105500,2524405,4615,4615,4615,4615,0
20241119,105400,2524405,4615,4615,4615,4615,0
20241119,105300,2524405,4615,4615,4615,4615,0
20241119,105200,2524405,4615,4615,4615,4615,0
20241119,105100,2524405,4615,4615,4615,4615,0
20241119,105000,2524405,4615,4615,4615,4615,0
20241119,104900,2524405,4615,4615,4615,4615,0
20241119,104800,2524405,4615,4615,4615,4615,0
20241119,104700,2524405,4615,4615,4615,4615,0
20241119,104600,2524405,4615,4615,4615,4615,0
20241119,104500,2524405,4615,4615,4615,4615,0
20241119,104400,2524405,4615,4615,4615,4615,0
20241119,104300,2524405,4615,4615,4615,4615,0
20241119,104200,2524405,4615,4615,4615,4615,0
20241119,104100,2524405,4615,4615,4615,4615,0
20241119,104000,2524405,4615,4615,4615,4615,0
20241119,103900,2524405,4615,4615,4615,4615,0
20241119,103800,2524405,4615,4615,4615,4615,0
20241119,103700,2524405,4615,4615,4615,4615,0
20241119,103600,2524405,4615,4615,4615,4615,0
20241119,103500,2524405,4615,4615,4615,4615,0
20241119,103400,2524405,4615,4615,4615,4615,0
20241119,103300,2524405,4615,4615,4615,4615,0
20241119,103200,2524405,4615,4615,4615,4615,0
20241119,103100,2524405,4615,4615,4615,4615,0
20241119,103000,2524405,4615,4615,4615,4615,0
20241119,102900,2524405,4615,4615,4615,4615,0
20241119,102800,2524405,4615,4615,4615,4615,0
20241119,102700,2524405,4615,4615,4615,4615,0
20241119,102600,2524405,4615,4615,4615,4615,0
20241119,102500,2524405,4615,4615,4615,4615,0
20241119,102400,2524405,4615,4615,4615,4615,0
20241119,102300,2524405,4615,4615,4615,4615,0
20241119,102200,2524405,4615,4615,4615,4615,0
20241119,102100,2524405,4615,4615,4615,4615,0
20241119,102000,2524405,4615,4615,4615,4615,545
20241119,101900,9230,4615,4615,4615,4615,0
20241119,101800,9230,4615,4615,4615,4615,0
20241119,101700,9230,4615,4615,4615,4615,0
20241119,101600,9230,4615,4615,4615,4615,0
20241119,101500,9230,4615,4615,4615,4615,0
20241119,101400,9230,4615,4615,4615,4615,0
20241119,101300,9230,4615,4615,4615,4615,0
20241119,101200,9230,4615,4615,4615,4615,0
20241119,101100,9230,4615,4615,4615,4615,0
20241119,101000,9230,4615,4615,4615,4615,0
20241119,100900,9230,4615,4615,4615,4615,0
20241119,100800,9230,4615,4615,4615,4615,0
20241119,100700,9230,4615,4615,4615,4615,0
20241119,100600,9230,4615,4615,4615,4615,0
20241119,100500,9230,4615,4615,4615,4615,0
20241119,100400,9230,4615,4615,4615,4615,0
20241119,100300,9230,4615,4615,4615,4615,0
20241119,100200,9230,4615,4615,4615,4615,0
20241119,100100,9230,4615,4615,4615,4615,0
20241119,100000,9230,4615,4615,4615,4615,0
20241119,095900,9230,4615,4615,4615,4615,0
20241119,095800,9230,4615,4615,4615,4615,0
20241119,095700,9230,4615,4615,4615,4615,0
20241119,095600,9230,4615,4615,4615,4615,0
20241119,095500,9230,4615,4615,4615,4615,0
20241119,095400,9230,4615,4615,4615,4615,0
20241119,095300,9230,4615,4615,4615,4615,0
20241119,095200,9230,4615,4615,4615,4615,0
20241119,095100,9230,4615,4615,4615,4615,0
20241119,095000,9230,4615,4615,4615,4615,0
20241119,094900,9230,4615,4615,4615,4615,0
20241119,094800,9230,4615,4615,4615,4615,0
20241119,094700,9230,4615,4615,4615,4615,0
20241119,094600,9230,4615,4615,4615,4615,0
20241119,094500,9230,4615,4615,4615,4615,2
20241119,094400,0,4820,4820,4820,4820,0
20241119,094300,0,4820,4820,4820,4820,0
20241119,094200,0,4820,4820,4820,4820,0
20241119,094100,0,4820,4820,4820,4820,0
20241119,094000,0,4820,4820,4820,4820,0
20241119,093900,0,4820,4820,4820,4820,0
20241119,093800,0,4820,4820,4820,4820,0
20241119,093700,0,4820,4820,4820,4820,0
20241119,093600,0,4820,4820,4820,4820,0
20241119,093500,0,4820,4820,4820,4820,0
20241119,093400,0,4820,4820,4820,4820,0
20241119,093300,0,4820,4820,4820,4820,0
20241119,093200,0,4820,4820,4820,4820,0
20241119,093100,0,4820,4820,4820,4820,0
20241119,093000,0,4820,4820,4820,4820,0
20241119,092900,0,4820,4820,4820,4820,0
20241119,092800,0,4820,4820,4820,4820,0
20241119,092700,0,4820,4820,4820,4820,0
20241119,092600,0,4820,4820,4820,4820,0
20241119,092500,0,4820,4820,4820,4820,0
20241119,092400,0,4820,4820,4820,4820,0
20241119,092300,0,4820,4820,4820,4820,0
20241119,092200,0,4820,4820,4820,4820,0
20241119,092100,0,4820,4820,4820,4820,0
20241119,092000,0,4820,4820,4820,4820,0
20241119,091900,0,4820,4820,4820,4820,0
20241119,091800,0,4820,4820,4820,4820,0
20241119,091700,0,4820,4820,4820,4820,0
20241119,091600,0,4820,4820,4820,4820,0
20241119,091500,0,4820,4820,4820,4820,0
20241119,091400,0,4820,4820,4820,4820,0
20241119,091300,0,4820,4820,4820,4820,0
20241119,091200,0,4820,4820,4820,4820,0
20241119,091100,0,4820,4820,4820,4820,0
20241119,091000,0,4820,4820,4820,4820,0
20241119,090900,0,4820,4820,4820,4820,0
20241119,090800,0,4820,4820,4820,4820,0
20241119,090700,0,4820,4820,4820,4820,0
20241119,090600,0,4820,4820,4820,4820,0
20241119,090500,0,4820,4820,4820,4820,0
20241119,090400,0,4820,4820,4820,4820,0
20241119,090300,0,4820,4820,4820,4820,0
20241119,090200,0,4820,4820,4820,4820,0
20241119,090100,0,4820,4820,4820,4820,0
20241119,090000,0,4820,4820,4820,4820,0