KissMeData/311390/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,205700,138089460,7420,7420,7420,7420,126
20241119,205600,138089460,7420,7420,7420,7420,0
20241119,205500,138089460,7420,7420,7420,7420,0
20241119,205400,138089460,7420,7420,7420,7420,0
20241119,205300,138089460,7420,7420,7420,7420,0
20241119,205200,138089460,7420,7420,7420,7420,0
20241119,205100,138089460,7420,7420,7420,7420,0
20241119,205000,138089460,7420,7420,7420,7420,0
20241119,204900,138089460,7420,7420,7420,7420,0
20241119,204800,138089460,7420,7420,7420,7420,0
20241119,204700,138089460,7420,7420,7420,7420,0
20241119,204600,138089460,7420,7420,7420,7420,0
20241119,204500,138089460,7420,7420,7420,7420,0
20241119,204400,138089460,7420,7420,7420,7420,0
20241119,204300,138089460,7420,7420,7420,7420,0
20241119,204200,138089460,7420,7420,7420,7420,0
20241119,204100,138089460,7420,7420,7420,7420,0
20241119,204000,138089460,7420,7420,7420,7420,0
20241119,203900,138089460,7420,7420,7420,7420,0
20241119,203800,138089460,7420,7420,7420,7420,0
20241119,203700,138089460,7420,7420,7420,7420,0
20241119,203600,138089460,7420,7420,7420,7420,0
20241119,203500,138089460,7420,7420,7420,7420,0
20241119,203400,138089460,7420,7420,7420,7420,0
20241119,203300,138089460,7420,7420,7420,7420,0
20241119,203200,138089460,7420,7420,7420,7420,0
20241119,203100,138089460,7420,7420,7420,7420,0
20241119,203000,138089460,7420,7420,7420,7420,0
20241119,202900,138089460,7420,7420,7420,7420,0
20241119,202800,138089460,7420,7420,7420,7420,0
20241119,202700,138089460,7420,7420,7420,7420,126
20241119,202600,138089460,7420,7420,7420,7420,0
20241119,202500,138089460,7420,7420,7420,7420,0
20241119,202400,138089460,7420,7420,7420,7420,0
20241119,202300,138089460,7420,7420,7420,7420,0
20241119,202200,138089460,7420,7420,7420,7420,0
20241119,202100,138089460,7420,7420,7420,7420,0
20241119,202000,138089460,7420,7420,7420,7420,0
20241119,201900,138089460,7420,7420,7420,7420,0
20241119,201800,138089460,7420,7420,7420,7420,0
20241119,201700,138089460,7420,7420,7420,7420,0
20241119,201600,138089460,7420,7420,7420,7420,0
20241119,201500,138089460,7420,7420,7420,7420,0
20241119,201400,138089460,7420,7420,7420,7420,0
20241119,201300,138089460,7420,7420,7420,7420,0
20241119,201200,138089460,7420,7420,7420,7420,0
20241119,201100,138089460,7420,7420,7420,7420,0
20241119,201000,138089460,7420,7420,7420,7420,0
20241119,200900,138089460,7420,7420,7420,7420,0
20241119,200800,138089460,7420,7420,7420,7420,0
20241119,200700,138089460,7420,7420,7420,7420,0
20241119,200600,138089460,7420,7420,7420,7420,0
20241119,200500,138089460,7420,7420,7420,7420,0
20241119,200400,138089460,7420,7420,7420,7420,0
20241119,200300,138089460,7420,7420,7420,7420,0
20241119,200200,138089460,7420,7420,7420,7420,0
20241119,200100,138089460,7420,7420,7420,7420,0
20241119,200000,138089460,7420,7420,7420,7420,0
20241119,195900,138089460,7420,7420,7420,7420,0
20241119,195800,138089460,7420,7420,7420,7420,0
20241119,195700,138089460,7420,7420,7420,7420,126
20241119,195600,138089460,7420,7420,7420,7420,0
20241119,195500,138089460,7420,7420,7420,7420,0
20241119,195400,138089460,7420,7420,7420,7420,0
20241119,195300,138089460,7420,7420,7420,7420,0
20241119,195200,138089460,7420,7420,7420,7420,0
20241119,195100,138089460,7420,7420,7420,7420,0
20241119,195000,138089460,7420,7420,7420,7420,0
20241119,194900,138089460,7420,7420,7420,7420,0
20241119,194800,138089460,7420,7420,7420,7420,0
20241119,194700,138089460,7420,7420,7420,7420,0
20241119,194600,138089460,7420,7420,7420,7420,0
20241119,194500,138089460,7420,7420,7420,7420,0
20241119,194400,138089460,7420,7420,7420,7420,0
20241119,194300,138089460,7420,7420,7420,7420,0
20241119,194200,138089460,7420,7420,7420,7420,0
20241119,194100,138089460,7420,7420,7420,7420,0
20241119,194000,138089460,7420,7420,7420,7420,0
20241119,193900,138089460,7420,7420,7420,7420,0
20241119,193800,138089460,7420,7420,7420,7420,0
20241119,193700,138089460,7420,7420,7420,7420,0
20241119,193600,138089460,7420,7420,7420,7420,0
20241119,193500,138089460,7420,7420,7420,7420,0
20241119,193400,138089460,7420,7420,7420,7420,0
20241119,193300,138089460,7420,7420,7420,7420,0
20241119,193200,138089460,7420,7420,7420,7420,0
20241119,193100,138089460,7420,7420,7420,7420,0
20241119,193000,138089460,7420,7420,7420,7420,0
20241119,192900,138089460,7420,7420,7420,7420,0
20241119,192800,138089460,7420,7420,7420,7420,0
20241119,192700,138089460,7420,7420,7420,7420,126
20241119,192600,138089460,7420,7420,7420,7420,0
20241119,192500,138089460,7420,7420,7420,7420,0
20241119,192400,138089460,7420,7420,7420,7420,0
20241119,192300,138089460,7420,7420,7420,7420,0
20241119,192200,138089460,7420,7420,7420,7420,0
20241119,192100,138089460,7420,7420,7420,7420,0
20241119,192000,138089460,7420,7420,7420,7420,0
20241119,191900,138089460,7420,7420,7420,7420,0
20241119,191800,138089460,7420,7420,7420,7420,0
20241119,191700,138089460,7420,7420,7420,7420,0
20241119,191600,138089460,7420,7420,7420,7420,0
20241119,191500,138089460,7420,7420,7420,7420,0
20241119,191400,138089460,7420,7420,7420,7420,0
20241119,191300,138089460,7420,7420,7420,7420,0
20241119,191200,138089460,7420,7420,7420,7420,0
20241119,191100,138089460,7420,7420,7420,7420,0
20241119,191000,138089460,7420,7420,7420,7420,0
20241119,190900,138089460,7420,7420,7420,7420,0
20241119,190800,138089460,7420,7420,7420,7420,0
20241119,190700,138089460,7420,7420,7420,7420,0
20241119,190600,138089460,7420,7420,7420,7420,0
20241119,190500,138089460,7420,7420,7420,7420,0
20241119,190400,138089460,7420,7420,7420,7420,0
20241119,190300,138089460,7420,7420,7420,7420,0
20241119,190200,138089460,7420,7420,7420,7420,0
20241119,190100,138089460,7420,7420,7420,7420,0
20241119,190000,138089460,7420,7420,7420,7420,0
20241119,185900,138089460,7420,7420,7420,7420,0
20241119,185800,138089460,7420,7420,7420,7420,0
20241119,185700,138089460,7420,7420,7420,7420,126
20241119,185600,138089460,7420,7420,7420,7420,0
20241119,185500,138089460,7420,7420,7420,7420,0
20241119,185400,138089460,7420,7420,7420,7420,0
20241119,185300,138089460,7420,7420,7420,7420,0
20241119,185200,138089460,7420,7420,7420,7420,0
20241119,185100,138089460,7420,7420,7420,7420,0
20241119,185000,138089460,7420,7420,7420,7420,0
20241119,184900,138089460,7420,7420,7420,7420,0
20241119,184800,138089460,7420,7420,7420,7420,0
20241119,184700,138089460,7420,7420,7420,7420,0
20241119,184600,138089460,7420,7420,7420,7420,0
20241119,184500,138089460,7420,7420,7420,7420,0
20241119,184400,138089460,7420,7420,7420,7420,0
20241119,184300,138089460,7420,7420,7420,7420,0
20241119,184200,138089460,7420,7420,7420,7420,0
20241119,184100,138089460,7420,7420,7420,7420,0
20241119,184000,138089460,7420,7420,7420,7420,0
20241119,183900,138089460,7420,7420,7420,7420,0
20241119,183800,138089460,7420,7420,7420,7420,0
20241119,183700,138089460,7420,7420,7420,7420,0
20241119,183600,138089460,7420,7420,7420,7420,0
20241119,183500,138089460,7420,7420,7420,7420,0
20241119,183400,138089460,7420,7420,7420,7420,0
20241119,183300,138089460,7420,7420,7420,7420,0
20241119,183200,138089460,7420,7420,7420,7420,0
20241119,183100,138089460,7420,7420,7420,7420,0
20241119,183000,138089460,7420,7420,7420,7420,0
20241119,182900,138089460,7420,7420,7420,7420,0
20241119,182800,138089460,7420,7420,7420,7420,0
20241119,182700,138089460,7420,7420,7420,7420,126
20241119,182600,138089460,7420,7420,7420,7420,0
20241119,182500,138089460,7420,7420,7420,7420,0
20241119,182400,138089460,7420,7420,7420,7420,0
20241119,182300,138089460,7420,7420,7420,7420,0
20241119,182200,138089460,7420,7420,7420,7420,0
20241119,182100,138089460,7420,7420,7420,7420,0
20241119,182000,138089460,7420,7420,7420,7420,0
20241119,181900,138089460,7420,7420,7420,7420,0
20241119,181800,138089460,7420,7420,7420,7420,0
20241119,181700,138089460,7420,7420,7420,7420,0
20241119,181600,138089460,7420,7420,7420,7420,0
20241119,181500,138089460,7420,7420,7420,7420,0
20241119,181400,138089460,7420,7420,7420,7420,0
20241119,181300,138089460,7420,7420,7420,7420,0
20241119,181200,138089460,7420,7420,7420,7420,0
20241119,181100,138089460,7420,7420,7420,7420,0
20241119,181000,138089460,7420,7420,7420,7420,0
20241119,180900,138089460,7420,7420,7420,7420,0
20241119,180800,138089460,7420,7420,7420,7420,0
20241119,180700,138089460,7420,7420,7420,7420,0
20241119,180600,138089460,7420,7420,7420,7420,0
20241119,180500,138089460,7420,7420,7420,7420,0
20241119,180400,138089460,7420,7420,7420,7420,0
20241119,180300,138089460,7420,7420,7420,7420,0
20241119,180200,138089460,7420,7420,7420,7420,0
20241119,180100,138089460,7420,7420,7420,7420,0
20241119,180000,138089460,7420,7420,7420,7420,0
20241119,175900,138089460,7420,7420,7420,7420,0
20241119,175800,138089460,7420,7420,7420,7420,0
20241119,175700,138089460,7420,7420,7420,7420,126
20241119,175600,138089460,7420,7420,7420,7420,0
20241119,175500,138089460,7420,7420,7420,7420,0
20241119,175400,138089460,7420,7420,7420,7420,0
20241119,175300,138089460,7420,7420,7420,7420,0
20241119,175200,138089460,7420,7420,7420,7420,0
20241119,175100,138089460,7420,7420,7420,7420,0
20241119,175000,138089460,7420,7420,7420,7420,0
20241119,174900,138089460,7420,7420,7420,7420,0
20241119,174800,138089460,7420,7420,7420,7420,0
20241119,174700,138089460,7420,7420,7420,7420,0
20241119,174600,138089460,7420,7420,7420,7420,0
20241119,174500,138089460,7420,7420,7420,7420,0
20241119,174400,138089460,7420,7420,7420,7420,0
20241119,174300,138089460,7420,7420,7420,7420,0
20241119,174200,138089460,7420,7420,7420,7420,0
20241119,174100,138089460,7420,7420,7420,7420,0
20241119,174000,138089460,7420,7420,7420,7420,0
20241119,173900,138089460,7420,7420,7420,7420,0
20241119,173800,138089460,7420,7420,7420,7420,0
20241119,173700,138089460,7420,7420,7420,7420,0
20241119,173600,138089460,7420,7420,7420,7420,0
20241119,173500,138089460,7420,7420,7420,7420,0
20241119,173400,138089460,7420,7420,7420,7420,0
20241119,173300,138089460,7420,7420,7420,7420,0
20241119,173200,138089460,7420,7420,7420,7420,0
20241119,173100,138089460,7420,7420,7420,7420,0
20241119,173000,138089460,7420,7420,7420,7420,0
20241119,172900,138089460,7420,7420,7420,7420,0
20241119,172800,138089460,7420,7420,7420,7420,0
20241119,172700,138089460,7420,7420,7420,7420,126
20241119,172600,138089460,7420,7420,7420,7420,0
20241119,172500,138089460,7420,7420,7420,7420,0
20241119,172400,138089460,7420,7420,7420,7420,0
20241119,172300,138089460,7420,7420,7420,7420,0
20241119,172200,138089460,7420,7420,7420,7420,0
20241119,172100,138089460,7420,7420,7420,7420,0
20241119,172000,138089460,7420,7420,7420,7420,0
20241119,171900,138089460,7420,7420,7420,7420,0
20241119,171800,138089460,7420,7420,7420,7420,0
20241119,171700,138089460,7420,7420,7420,7420,0
20241119,171600,138089460,7420,7420,7420,7420,0
20241119,171500,138089460,7420,7420,7420,7420,0
20241119,171400,138089460,7420,7420,7420,7420,0
20241119,171300,138089460,7420,7420,7420,7420,0
20241119,171200,138089460,7420,7420,7420,7420,0
20241119,171100,138089460,7420,7420,7420,7420,0
20241119,171000,138089460,7420,7420,7420,7420,0
20241119,170900,138089460,7420,7420,7420,7420,0
20241119,170800,138089460,7420,7420,7420,7420,0
20241119,170700,138089460,7420,7420,7420,7420,0
20241119,170600,138089460,7420,7420,7420,7420,0
20241119,170500,138089460,7420,7420,7420,7420,0
20241119,170400,138089460,7420,7420,7420,7420,0
20241119,170300,138089460,7420,7420,7420,7420,0
20241119,170200,138089460,7420,7420,7420,7420,0
20241119,170100,138089460,7420,7420,7420,7420,0
20241119,170000,138089460,7420,7420,7420,7420,0
20241119,165900,138089460,7420,7420,7420,7420,0
20241119,165800,138089460,7420,7420,7420,7420,0
20241119,165700,138089460,7420,7420,7420,7420,126
20241119,165600,138089460,7420,7420,7420,7420,0
20241119,165500,138089460,7420,7420,7420,7420,0
20241119,165400,138089460,7420,7420,7420,7420,0
20241119,165300,138089460,7420,7420,7420,7420,0
20241119,165200,138089460,7420,7420,7420,7420,0
20241119,165100,138089460,7420,7420,7420,7420,0
20241119,165000,138089460,7420,7420,7420,7420,0
20241119,164900,138089460,7420,7420,7420,7420,0
20241119,164800,138089460,7420,7420,7420,7420,0
20241119,164700,138089460,7420,7420,7420,7420,0
20241119,164600,138089460,7420,7420,7420,7420,0
20241119,164500,138089460,7420,7420,7420,7420,0
20241119,164400,138089460,7420,7420,7420,7420,0
20241119,164300,138089460,7420,7420,7420,7420,0
20241119,164200,138089460,7420,7420,7420,7420,0
20241119,164100,138089460,7420,7420,7420,7420,0
20241119,164000,138089460,7420,7420,7420,7420,0
20241119,163900,138089460,7420,7420,7420,7420,0
20241119,163800,138089460,7420,7420,7420,7420,0
20241119,163700,138089460,7420,7420,7420,7420,0
20241119,163600,138089460,7420,7420,7420,7420,0
20241119,163500,138089460,7420,7420,7420,7420,0
20241119,163400,138089460,7420,7420,7420,7420,0
20241119,163300,138089460,7420,7420,7420,7420,0
20241119,163200,138089460,7420,7420,7420,7420,0
20241119,163100,138089460,7420,7420,7420,7420,0
20241119,163000,138089460,7420,7420,7420,7420,0
20241119,162900,138089460,7420,7420,7420,7420,0
20241119,162800,138089460,7420,7420,7420,7420,0
20241119,162700,138089460,7420,7420,7420,7420,126
20241119,162600,138089460,7420,7420,7420,7420,0
20241119,162500,138089460,7420,7420,7420,7420,0
20241119,162400,138089460,7420,7420,7420,7420,0
20241119,162300,138089460,7420,7420,7420,7420,0
20241119,162200,138089460,7420,7420,7420,7420,0
20241119,162100,138089460,7420,7420,7420,7420,0
20241119,162000,138089460,7420,7420,7420,7420,0
20241119,161900,138089460,7420,7420,7420,7420,0
20241119,161800,138089460,7420,7420,7420,7420,0
20241119,161700,138089460,7420,7420,7420,7420,0
20241119,161600,138089460,7420,7420,7420,7420,0
20241119,161500,138089460,7420,7420,7420,7420,0
20241119,161400,138089460,7420,7420,7420,7420,0
20241119,161300,138089460,7420,7420,7420,7420,0
20241119,161200,138089460,7420,7420,7420,7420,0
20241119,161100,138089460,7420,7420,7420,7420,0
20241119,161000,138089460,7420,7420,7420,7420,0
20241119,160900,138089460,7420,7420,7420,7420,0
20241119,160800,138089460,7420,7420,7420,7420,0
20241119,160700,138089460,7420,7420,7420,7420,0
20241119,160600,138089460,7420,7420,7420,7420,0
20241119,160500,138089460,7420,7420,7420,7420,0
20241119,160400,138089460,7420,7420,7420,7420,0
20241119,160300,138089460,7420,7420,7420,7420,0
20241119,160200,138089460,7420,7420,7420,7420,0
20241119,160100,138089460,7420,7420,7420,7420,0
20241119,160000,138089460,7420,7420,7420,7420,0
20241119,155900,138089460,7420,7420,7420,7420,0
20241119,155800,138089460,7420,7420,7420,7420,0
20241119,155700,138089460,7420,7420,7420,7420,126
20241119,155600,138089460,7420,7420,7420,7420,0
20241119,155500,138089460,7420,7420,7420,7420,0
20241119,155400,138089460,7420,7420,7420,7420,0
20241119,155300,138089460,7420,7420,7420,7420,0
20241119,155200,138089460,7420,7420,7420,7420,0
20241119,155100,138089460,7420,7420,7420,7420,0
20241119,155000,138089460,7420,7420,7420,7420,0
20241119,154900,138089460,7420,7420,7420,7420,0
20241119,154800,138089460,7420,7420,7420,7420,0
20241119,154700,138089460,7420,7420,7420,7420,0
20241119,154600,138089460,7420,7420,7420,7420,0
20241119,154500,138089460,7420,7420,7420,7420,0
20241119,154400,138089460,7420,7420,7420,7420,0
20241119,154300,138089460,7420,7420,7420,7420,0
20241119,154200,138089460,7420,7420,7420,7420,0
20241119,154100,138089460,7420,7420,7420,7420,0
20241119,154000,138089460,7420,7420,7420,7420,0
20241119,153900,138089460,7420,7420,7420,7420,0
20241119,153800,138089460,7420,7420,7420,7420,0
20241119,153700,138089460,7420,7420,7420,7420,0
20241119,153600,138089460,7420,7420,7420,7420,0
20241119,153500,138089460,7420,7420,7420,7420,0
20241119,153400,138089460,7420,7420,7420,7420,0
20241119,153300,138089460,7420,7420,7420,7420,0
20241119,153200,138089460,7420,7420,7420,7420,0
20241119,153100,138089460,7420,7420,7420,7420,0
20241119,153000,138089460,7420,7420,7420,7420,126
20241119,152900,137154540,7390,7390,7390,7390,0
20241119,152800,137154540,7390,7390,7390,7390,0
20241119,152700,137154540,7390,7390,7390,7390,0
20241119,152600,137154540,7390,7390,7390,7390,0
20241119,152500,137154540,7390,7390,7390,7390,0
20241119,152400,137154540,7390,7390,7390,7390,0
20241119,152300,137154540,7390,7390,7390,7390,0
20241119,152200,137154540,7390,7390,7390,7390,0
20241119,152100,137154540,7390,7390,7390,7390,0
20241119,152000,137154540,7390,7390,7390,7390,0
20241119,151900,137154540,7390,7390,7390,7390,0
20241119,151800,137154540,7390,7390,7390,7390,0
20241119,151700,137154540,7390,7390,7390,7390,0
20241119,151600,137154540,7390,7390,7390,7390,0
20241119,151500,137154540,7390,7390,7390,7390,0
20241119,151400,137154540,7390,7390,7390,7390,0
20241119,151300,137154540,7390,7390,7390,7390,0
20241119,151200,137154540,7390,7390,7390,7390,0
20241119,151100,137154540,7390,7390,7390,7390,0
20241119,151000,137154540,7390,7390,7390,7390,15
20241119,150900,137043690,7390,7390,7390,7390,2
20241119,150800,137028910,7400,7400,7400,7400,0
20241119,150700,137028910,7400,7400,7400,7400,0
20241119,150600,137028910,7400,7400,7400,7400,0
20241119,150500,137028910,7400,7400,7400,7400,1
20241119,150400,137021510,7400,7400,7420,7400,2312
20241119,150300,119890270,7400,7400,7400,7400,0
20241119,150200,119890270,7400,7400,7400,7400,0
20241119,150100,119890270,7400,7400,7400,7400,0
20241119,150000,119890270,7400,7400,7400,7400,0
20241119,145900,119890270,7400,7400,7400,7400,0
20241119,145800,119890270,7400,7400,7400,7400,0
20241119,145700,119890270,7400,7400,7400,7400,555
20241119,145600,115783270,7400,7400,7400,7400,0
20241119,145500,115783270,7400,7400,7400,7400,0
20241119,145400,115783270,7400,7400,7400,7400,0
20241119,145300,115783270,7400,7400,7400,7400,0
20241119,145200,115783270,7400,7400,7400,7400,0
20241119,145100,115783270,7400,7400,7400,7400,0
20241119,145000,115783270,7400,7400,7400,7400,0
20241119,144900,115783270,7400,7400,7400,7400,0
20241119,144800,115783270,7400,7400,7400,7400,0
20241119,144700,115783270,7400,7400,7400,7400,0
20241119,144600,115783270,7400,7400,7400,7400,0
20241119,144500,115783270,7400,7400,7400,7400,0
20241119,144400,115783270,7400,7400,7400,7400,0
20241119,144300,115783270,7400,7400,7400,7400,0
20241119,144200,115783270,7400,7400,7400,7400,0
20241119,144100,115783270,7400,7400,7400,7400,0
20241119,144000,115783270,7400,7400,7400,7400,100
20241119,143900,115043270,7400,7400,7400,7400,0
20241119,143800,115043270,7400,7390,7400,7390,2000
20241119,143700,100249680,7390,7390,7390,7390,0
20241119,143600,100249680,7390,7390,7390,7390,544
20241119,143500,96229520,7380,7380,7380,7380,0
20241119,143400,96229520,7380,7380,7380,7380,0
20241119,143300,96229520,7380,7380,7380,7380,0
20241119,143200,96229520,7380,7380,7380,7380,0
20241119,143100,96229520,7380,7380,7380,7380,10
20241119,143000,96155720,7380,7380,7380,7380,490
20241119,142900,92539520,7380,7380,7380,7380,0
20241119,142800,92539520,7380,7380,7380,7380,0
20241119,142700,92539520,7380,7380,7380,7380,0
20241119,142600,92539520,7380,7380,7380,7380,0
20241119,142500,92539520,7380,7380,7380,7380,0
20241119,142400,92539520,7380,7380,7380,7380,0
20241119,142300,92539520,7380,7380,7380,7380,0
20241119,142200,92539520,7380,7380,7380,7380,0
20241119,142100,92539520,7380,7380,7380,7380,0
20241119,142000,92539520,7380,7380,7380,7380,0
20241119,141900,92539520,7380,7380,7380,7380,0
20241119,141800,92539520,7380,7380,7380,7380,0
20241119,141700,92539520,7380,7380,7380,7380,0
20241119,141600,92539520,7380,7380,7380,7380,13
20241119,141500,92443580,7370,7370,7370,7370,0
20241119,141400,92443580,7370,7370,7370,7370,0
20241119,141300,92443580,7370,7370,7370,7370,0
20241119,141200,92443580,7370,7370,7370,7370,0
20241119,141100,92443580,7370,7370,7370,7370,0
20241119,141000,92443580,7370,7370,7370,7370,0
20241119,140900,92443580,7370,7370,7370,7370,0
20241119,140800,92443580,7370,7370,7370,7370,0
20241119,140700,92443580,7370,7370,7370,7370,0
20241119,140600,92443580,7370,7370,7370,7370,0
20241119,140500,92443580,7370,7370,7370,7370,0
20241119,140400,92443580,7370,7370,7370,7370,0
20241119,140300,92443580,7370,7370,7370,7370,0
20241119,140200,92443580,7370,7370,7370,7370,0
20241119,140100,92443580,7370,7370,7370,7370,0
20241119,140000,92443580,7370,7370,7370,7370,0
20241119,135900,92443580,7370,7370,7370,7370,0
20241119,135800,92443580,7370,7370,7370,7370,0
20241119,135700,92443580,7370,7370,7370,7370,0
20241119,135600,92443580,7370,7370,7370,7370,0
20241119,135500,92443580,7370,7370,7370,7370,0
20241119,135400,92443580,7370,7370,7370,7370,0
20241119,135300,92443580,7370,7370,7370,7370,0
20241119,135200,92443580,7370,7370,7370,7370,0
20241119,135100,92443580,7370,7370,7370,7370,0
20241119,135000,92443580,7370,7380,7380,7370,1080
20241119,134900,84473980,7380,7380,7380,7380,0
20241119,134800,84473980,7380,7380,7380,7380,0
20241119,134700,84473980,7380,7380,7380,7380,5
20241119,134600,84437080,7370,7370,7370,7370,1500
20241119,134500,73382080,7380,7380,7380,7380,0
20241119,134400,73382080,7380,7380,7380,7380,0
20241119,134300,73382080,7380,7380,7380,7380,0
20241119,134200,73382080,7380,7380,7380,7380,0
20241119,134100,73382080,7380,7380,7380,7380,0
20241119,134000,73382080,7380,7380,7380,7380,0
20241119,133900,73382080,7380,7380,7380,7380,0
20241119,133800,73382080,7380,7380,7380,7380,0
20241119,133700,73382080,7380,7380,7380,7380,0
20241119,133600,73382080,7380,7380,7380,7380,0
20241119,133500,73382080,7380,7380,7380,7380,0
20241119,133400,73382080,7380,7380,7380,7380,0
20241119,133300,73382080,7380,7380,7380,7380,0
20241119,133200,73382080,7380,7380,7380,7380,0
20241119,133100,73382080,7380,7380,7380,7380,0
20241119,133000,73382080,7380,7380,7380,7380,0
20241119,132900,73382080,7380,7380,7380,7380,0
20241119,132800,73382080,7380,7380,7380,7380,339
20241119,132700,70880260,7380,7380,7380,7380,338
20241119,132600,68385820,7380,7380,7380,7380,0
20241119,132500,68385820,7380,7380,7380,7380,0
20241119,132400,68385820,7380,7380,7380,7380,0
20241119,132300,68385820,7380,7380,7380,7380,0
20241119,132200,68385820,7380,7380,7380,7380,0
20241119,132100,68385820,7380,7380,7380,7380,0
20241119,132000,68385820,7380,7380,7380,7380,0
20241119,131900,68385820,7380,7380,7380,7380,0
20241119,131800,68385820,7380,7380,7380,7380,0
20241119,131700,68385820,7380,7380,7380,7380,0
20241119,131600,68385820,7380,7380,7380,7380,0
20241119,131500,68385820,7380,7380,7380,7380,0
20241119,131400,68385820,7380,7380,7380,7380,14
20241119,131300,68282500,7380,7380,7380,7380,0
20241119,131200,68282500,7380,7380,7380,7380,0
20241119,131100,68282500,7380,7380,7380,7380,0
20241119,131000,68282500,7380,7380,7380,7380,0
20241119,130900,68282500,7380,7380,7380,7380,0
20241119,130800,68282500,7380,7380,7380,7380,0
20241119,130700,68282500,7380,7380,7380,7380,0
20241119,130600,68282500,7380,7380,7380,7380,0
20241119,130500,68282500,7380,7380,7380,7380,0
20241119,130400,68282500,7380,7380,7380,7380,0
20241119,130300,68282500,7380,7380,7380,7380,0
20241119,130200,68282500,7380,7380,7380,7380,121
20241119,130100,67389520,7380,7380,7380,7380,0
20241119,130000,67389520,7380,7380,7380,7380,130
20241119,125900,66430120,7380,7380,7380,7380,67
20241119,125800,65935660,7380,7380,7380,7380,0
20241119,125700,65935660,7380,7380,7380,7380,0
20241119,125600,65935660,7380,7380,7380,7380,0
20241119,125500,65935660,7380,7380,7380,7380,0
20241119,125400,65935660,7380,7380,7380,7380,0
20241119,125300,65935660,7380,7380,7380,7380,0
20241119,125200,65935660,7380,7380,7380,7380,0
20241119,125100,65935660,7380,7380,7380,7380,0
20241119,125000,65935660,7380,7380,7380,7380,0
20241119,124900,65935660,7380,7380,7380,7380,1
20241119,124800,65928280,7380,7380,7380,7380,0
20241119,124700,65928280,7380,7380,7380,7380,0
20241119,124600,65928280,7380,7380,7380,7380,0
20241119,124500,65928280,7380,7380,7380,7380,0
20241119,124400,65928280,7380,7380,7380,7380,0
20241119,124300,65928280,7380,7380,7380,7380,0
20241119,124200,65928280,7380,7380,7380,7380,0
20241119,124100,65928280,7380,7380,7380,7380,0
20241119,124000,65928280,7380,7380,7380,7380,0
20241119,123900,65928280,7380,7380,7380,7380,0
20241119,123800,65928280,7380,7380,7380,7380,0
20241119,123700,65928280,7380,7380,7380,7380,0
20241119,123600,65928280,7380,7380,7380,7380,0
20241119,123500,65928280,7380,7380,7380,7380,0
20241119,123400,65928280,7380,7380,7380,7380,0
20241119,123300,65928280,7380,7380,7380,7380,0
20241119,123200,65928280,7380,7380,7380,7380,0
20241119,123100,65928280,7380,7380,7380,7380,0
20241119,123000,65928280,7380,7380,7380,7380,0
20241119,122900,65928280,7380,7380,7380,7380,0
20241119,122800,65928280,7380,7380,7380,7380,0
20241119,122700,65928280,7380,7380,7380,7380,0
20241119,122600,65928280,7380,7380,7380,7380,0
20241119,122500,65928280,7380,7380,7380,7380,0
20241119,122400,65928280,7380,7380,7380,7380,0
20241119,122300,65928280,7380,7380,7380,7380,0
20241119,122200,65928280,7380,7380,7380,7380,0
20241119,122100,65928280,7380,7380,7380,7380,0
20241119,122000,65928280,7380,7380,7380,7380,999
20241119,121900,58555660,7380,7380,7380,7380,0
20241119,121800,58555660,7380,7380,7380,7380,0
20241119,121700,58555660,7380,7380,7380,7380,0
20241119,121600,58555660,7380,7380,7380,7380,0
20241119,121500,58555660,7380,7380,7380,7380,0
20241119,121400,58555660,7380,7380,7380,7380,0
20241119,121300,58555660,7380,7380,7380,7380,0
20241119,121200,58555660,7380,7380,7380,7380,0
20241119,121100,58555660,7380,7380,7380,7380,0
20241119,121000,58555660,7380,7380,7380,7380,0
20241119,120900,58555660,7380,7380,7380,7380,0
20241119,120800,58555660,7380,7380,7380,7380,0
20241119,120700,58555660,7380,7380,7380,7380,0
20241119,120600,58555660,7380,7380,7380,7380,0
20241119,120500,58555660,7380,7380,7380,7380,0
20241119,120400,58555660,7380,7380,7380,7380,0
20241119,120300,58555660,7380,7380,7380,7380,0
20241119,120200,58555660,7380,7380,7380,7380,0
20241119,120100,58555660,7380,7380,7380,7380,0
20241119,120000,58555660,7380,7380,7380,7380,0
20241119,115900,58555660,7380,7380,7380,7380,0
20241119,115800,58555660,7380,7380,7380,7380,0
20241119,115700,58555660,7380,7380,7380,7380,0
20241119,115600,58555660,7380,7380,7380,7380,0
20241119,115500,58555660,7380,7380,7380,7380,1
20241119,115400,58548280,7390,7390,7390,7390,0
20241119,115300,58548280,7390,7390,7390,7390,0
20241119,115200,58548280,7390,7390,7390,7390,0
20241119,115100,58548280,7390,7390,7390,7390,0
20241119,115000,58548280,7390,7390,7390,7390,0
20241119,114900,58548280,7390,7390,7390,7390,1
20241119,114800,58540890,7370,7370,7370,7370,0
20241119,114700,58540890,7370,7370,7370,7370,0
20241119,114600,58540890,7370,7370,7370,7370,0
20241119,114500,58540890,7370,7370,7370,7370,0
20241119,114400,58540890,7370,7370,7370,7370,300
20241119,114300,56329890,7370,7370,7370,7370,0
20241119,114200,56329890,7370,7370,7370,7370,0
20241119,114100,56329890,7370,7370,7370,7370,1000
20241119,114000,48959890,7370,7370,7370,7370,0
20241119,113900,48959890,7370,7370,7370,7370,0
20241119,113800,48959890,7370,7370,7370,7370,0
20241119,113700,48959890,7370,7370,7370,7370,0
20241119,113600,48959890,7370,7370,7370,7370,0
20241119,113500,48959890,7370,7370,7370,7370,1000
20241119,113400,41589890,7390,7390,7390,7390,0
20241119,113300,41589890,7390,7390,7390,7390,0
20241119,113200,41589890,7390,7390,7390,7390,0
20241119,113100,41589890,7390,7390,7390,7390,6
20241119,113000,41545550,7370,7370,7370,7370,133
20241119,112900,40565340,7380,7380,7380,7380,0
20241119,112800,40565340,7380,7380,7380,7380,200
20241119,112700,39089340,7380,7380,7380,7380,0
20241119,112600,39089340,7380,7380,7380,7380,0
20241119,112500,39089340,7380,7380,7380,7380,2
20241119,112400,39074580,7390,7390,7390,7390,399
20241119,112300,36125970,7390,7390,7390,7390,0
20241119,112200,36125970,7390,7390,7390,7390,0
20241119,112100,36125970,7390,7390,7390,7390,0
20241119,112000,36125970,7390,7390,7390,7390,0
20241119,111900,36125970,7390,7390,7390,7390,6
20241119,111800,36081630,7370,7370,7370,7370,0
20241119,111700,36081630,7370,7370,7370,7370,0
20241119,111600,36081630,7370,7370,7370,7370,0
20241119,111500,36081630,7370,7370,7370,7370,0
20241119,111400,36081630,7370,7370,7370,7370,0
20241119,111300,36081630,7370,7370,7370,7370,0
20241119,111200,36081630,7370,7370,7370,7370,0
20241119,111100,36081630,7370,7370,7370,7370,0
20241119,111000,36081630,7370,7370,7370,7370,0
20241119,110900,36081630,7370,7370,7370,7370,0
20241119,110800,36081630,7370,7370,7370,7370,0
20241119,110700,36081630,7370,7370,7370,7370,211
20241119,110600,34526560,7380,7380,7380,7380,239
20241119,110500,32762740,7390,7390,7390,7390,0
20241119,110400,32762740,7390,7390,7390,7390,0
20241119,110300,32762740,7390,7390,7390,7390,0
20241119,110200,32762740,7390,7390,7390,7390,0
20241119,110100,32762740,7390,7390,7390,7390,0
20241119,110000,32762740,7390,7390,7390,7390,4
20241119,105900,32733180,7400,7400,7400,7400,0
20241119,105800,32733180,7400,7400,7400,7400,0
20241119,105700,32733180,7400,7400,7400,7400,1
20241119,105600,32725780,7400,7400,7400,7400,0
20241119,105500,32725780,7400,7380,7400,7380,2
20241119,105400,32711000,7390,7390,7390,7390,0
20241119,105300,32711000,7390,7390,7390,7390,149
20241119,105200,31609890,7390,7390,7390,7390,241
20241119,105100,29828900,7400,7400,7400,7400,0
20241119,105000,29828900,7400,7400,7400,7400,0
20241119,104900,29828900,7400,7400,7400,7400,0
20241119,104800,29828900,7400,7400,7400,7400,0
20241119,104700,29828900,7400,7400,7400,7400,1
20241119,104600,29821500,7400,7400,7400,7400,0
20241119,104500,29821500,7400,7400,7400,7400,0
20241119,104400,29821500,7400,7400,7400,7400,0
20241119,104300,29821500,7400,7400,7400,7400,0
20241119,104200,29821500,7400,7400,7400,7400,0
20241119,104100,29821500,7400,7400,7400,7400,0
20241119,104000,29821500,7400,7400,7400,7400,0
20241119,103900,29821500,7400,7400,7400,7400,304
20241119,103800,27571900,7400,7400,7400,7400,0
20241119,103700,27571900,7400,7400,7400,7400,0
20241119,103600,27571900,7400,7400,7400,7400,19
20241119,103500,27431300,7390,7390,7390,7390,0
20241119,103400,27431300,7390,7390,7390,7390,0
20241119,103300,27431300,7390,7390,7390,7390,0
20241119,103200,27431300,7390,7390,7390,7390,70
20241119,103100,26914000,7390,7390,7390,7390,0
20241119,103000,26914000,7390,7390,7390,7390,0
20241119,102900,26914000,7390,7390,7390,7390,147
20241119,102800,25827670,7390,7390,7390,7390,0
20241119,102700,25827670,7390,7390,7390,7390,1
20241119,102600,25820280,7390,7390,7390,7390,0
20241119,102500,25820280,7390,7390,7390,7390,0
20241119,102400,25820280,7390,7390,7390,7390,0
20241119,102300,25820280,7390,7390,7390,7390,0
20241119,102200,25820280,7390,7390,7390,7390,100
20241119,102100,25081280,7390,7390,7390,7390,0
20241119,102000,25081280,7390,7390,7390,7390,0
20241119,101900,25081280,7390,7390,7390,7390,0
20241119,101800,25081280,7390,7390,7390,7390,0
20241119,101700,25081280,7390,7390,7390,7390,0
20241119,101600,25081280,7390,7390,7390,7390,0
20241119,101500,25081280,7390,7390,7390,7390,0
20241119,101400,25081280,7390,7390,7390,7390,1
20241119,101300,25073890,7380,7380,7380,7380,0
20241119,101200,25073890,7380,7380,7380,7380,0
20241119,101100,25073890,7380,7380,7380,7380,727
20241119,101000,19708630,7380,7380,7380,7380,0
20241119,100900,19708630,7380,7380,7380,7380,0
20241119,100800,19708630,7380,7380,7380,7380,0
20241119,100700,19708630,7380,7380,7380,7380,0
20241119,100600,19708630,7380,7380,7380,7380,0
20241119,100500,19708630,7380,7370,7380,7370,878
20241119,100400,13237760,7360,7360,7360,7360,0
20241119,100300,13237760,7360,7360,7360,7360,1
20241119,100200,13230400,7370,7370,7370,7370,0
20241119,100100,13230400,7370,7370,7370,7370,0
20241119,100000,13230400,7370,7370,7370,7370,7
20241119,095900,13178810,7370,7370,7370,7370,0
20241119,095800,13178810,7370,7370,7370,7370,0
20241119,095700,13178810,7370,7370,7370,7370,0
20241119,095600,13178810,7370,7370,7370,7370,0
20241119,095500,13178810,7370,7370,7370,7370,0
20241119,095400,13178810,7370,7370,7370,7370,20
20241119,095300,13031410,7370,7370,7370,7370,0
20241119,095200,13031410,7370,7370,7370,7370,0
20241119,095100,13031410,7370,7370,7370,7370,0
20241119,095000,13031410,7370,7370,7370,7370,400
20241119,094900,10083410,7370,7370,7370,7370,1
20241119,094800,10076040,7350,7350,7350,7350,0
20241119,094700,10076040,7350,7350,7350,7350,1
20241119,094600,10068690,7350,7350,7350,7350,0
20241119,094500,10068690,7350,7350,7350,7350,0
20241119,094400,10068690,7350,7350,7350,7350,0
20241119,094300,10068690,7350,7350,7350,7350,19
20241119,094200,9929040,7370,7370,7370,7370,0
20241119,094100,9929040,7370,7370,7370,7370,95
20241119,094000,9228890,7370,7380,7380,7370,136
20241119,093900,8226560,7370,7370,7370,7370,12
20241119,093800,8138120,7390,7390,7390,7390,1
20241119,093700,8130730,7370,7370,7370,7370,0
20241119,093600,8130730,7370,7370,7370,7370,0
20241119,093500,8130730,7370,7370,7370,7370,0
20241119,093400,8130730,7370,7370,7370,7370,0
20241119,093300,8130730,7370,7370,7370,7370,0
20241119,093200,8130730,7370,7370,7370,7370,160
20241119,093100,6951530,7370,7370,7370,7370,0
20241119,093000,6951530,7370,7370,7370,7370,0
20241119,092900,6951530,7370,7370,7370,7370,0
20241119,092800,6951530,7370,7370,7370,7370,0
20241119,092700,6951530,7370,7370,7370,7370,0
20241119,092600,6951530,7370,7370,7370,7370,0
20241119,092500,6951530,7370,7370,7370,7370,0
20241119,092400,6951530,7370,7370,7370,7370,0
20241119,092300,6951530,7370,7370,7370,7370,0
20241119,092200,6951530,7370,7370,7370,7370,33
20241119,092100,6708320,7370,7370,7370,7370,0
20241119,092000,6708320,7370,7370,7370,7370,0
20241119,091900,6708320,7370,7370,7370,7370,0
20241119,091800,6708320,7370,7370,7370,7370,1
20241119,091700,6700950,7380,7380,7380,7380,94
20241119,091600,6007230,7380,7380,7380,7380,0
20241119,091500,6007230,7380,7380,7380,7380,0
20241119,091400,6007230,7380,7380,7380,7380,0
20241119,091300,6007230,7380,7380,7380,7380,0
20241119,091200,6007230,7380,7380,7380,7380,0
20241119,091100,6007230,7380,7380,7380,7380,0
20241119,091000,6007230,7380,7380,7380,7380,0
20241119,090900,6007230,7380,7380,7380,7380,0
20241119,090800,6007230,7380,7380,7380,7380,2
20241119,090700,5992470,7380,7380,7380,7380,800
20241119,090600,88470,7400,7400,7400,7400,0
20241119,090500,88470,7400,7400,7400,7400,0
20241119,090400,88470,7400,7400,7400,7400,0
20241119,090300,88470,7400,7400,7400,7400,1
20241119,090200,81070,7370,7370,7370,7370,0
20241119,090100,81070,7370,7370,7370,7370,0
20241119,090000,81070,7370,7370,7370,7370,11