KissMeData/323350/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,210000,33658380,5540,5540,5540,5540,531
20241119,205900,33658380,5540,5540,5540,5540,0
20241119,205800,33658380,5540,5540,5540,5540,0
20241119,205700,33658380,5540,5540,5540,5540,0
20241119,205600,33658380,5540,5540,5540,5540,0
20241119,205500,33658380,5540,5540,5540,5540,0
20241119,205400,33658380,5540,5540,5540,5540,0
20241119,205300,33658380,5540,5540,5540,5540,0
20241119,205200,33658380,5540,5540,5540,5540,0
20241119,205100,33658380,5540,5540,5540,5540,0
20241119,205000,33658380,5540,5540,5540,5540,0
20241119,204900,33658380,5540,5540,5540,5540,0
20241119,204800,33658380,5540,5540,5540,5540,0
20241119,204700,33658380,5540,5540,5540,5540,0
20241119,204600,33658380,5540,5540,5540,5540,0
20241119,204500,33658380,5540,5540,5540,5540,0
20241119,204400,33658380,5540,5540,5540,5540,0
20241119,204300,33658380,5540,5540,5540,5540,0
20241119,204200,33658380,5540,5540,5540,5540,0
20241119,204100,33658380,5540,5540,5540,5540,0
20241119,204000,33658380,5540,5540,5540,5540,0
20241119,203900,33658380,5540,5540,5540,5540,0
20241119,203800,33658380,5540,5540,5540,5540,0
20241119,203700,33658380,5540,5540,5540,5540,0
20241119,203600,33658380,5540,5540,5540,5540,0
20241119,203500,33658380,5540,5540,5540,5540,0
20241119,203400,33658380,5540,5540,5540,5540,0
20241119,203300,33658380,5540,5540,5540,5540,0
20241119,203200,33658380,5540,5540,5540,5540,0
20241119,203100,33658380,5540,5540,5540,5540,0
20241119,203000,33658380,5540,5540,5540,5540,531
20241119,202900,33658380,5540,5540,5540,5540,0
20241119,202800,33658380,5540,5540,5540,5540,0
20241119,202700,33658380,5540,5540,5540,5540,0
20241119,202600,33658380,5540,5540,5540,5540,0
20241119,202500,33658380,5540,5540,5540,5540,0
20241119,202400,33658380,5540,5540,5540,5540,0
20241119,202300,33658380,5540,5540,5540,5540,0
20241119,202200,33658380,5540,5540,5540,5540,0
20241119,202100,33658380,5540,5540,5540,5540,0
20241119,202000,33658380,5540,5540,5540,5540,0
20241119,201900,33658380,5540,5540,5540,5540,0
20241119,201800,33658380,5540,5540,5540,5540,0
20241119,201700,33658380,5540,5540,5540,5540,0
20241119,201600,33658380,5540,5540,5540,5540,0
20241119,201500,33658380,5540,5540,5540,5540,0
20241119,201400,33658380,5540,5540,5540,5540,0
20241119,201300,33658380,5540,5540,5540,5540,0
20241119,201200,33658380,5540,5540,5540,5540,0
20241119,201100,33658380,5540,5540,5540,5540,0
20241119,201000,33658380,5540,5540,5540,5540,0
20241119,200900,33658380,5540,5540,5540,5540,0
20241119,200800,33658380,5540,5540,5540,5540,0
20241119,200700,33658380,5540,5540,5540,5540,0
20241119,200600,33658380,5540,5540,5540,5540,0
20241119,200500,33658380,5540,5540,5540,5540,0
20241119,200400,33658380,5540,5540,5540,5540,0
20241119,200300,33658380,5540,5540,5540,5540,0
20241119,200200,33658380,5540,5540,5540,5540,0
20241119,200100,33658380,5540,5540,5540,5540,0
20241119,200000,33658380,5540,5540,5540,5540,531
20241119,195900,33658380,5540,5540,5540,5540,0
20241119,195800,33658380,5540,5540,5540,5540,0
20241119,195700,33658380,5540,5540,5540,5540,0
20241119,195600,33658380,5540,5540,5540,5540,0
20241119,195500,33658380,5540,5540,5540,5540,0
20241119,195400,33658380,5540,5540,5540,5540,0
20241119,195300,33658380,5540,5540,5540,5540,0
20241119,195200,33658380,5540,5540,5540,5540,0
20241119,195100,33658380,5540,5540,5540,5540,0
20241119,195000,33658380,5540,5540,5540,5540,0
20241119,194900,33658380,5540,5540,5540,5540,0
20241119,194800,33658380,5540,5540,5540,5540,0
20241119,194700,33658380,5540,5540,5540,5540,0
20241119,194600,33658380,5540,5540,5540,5540,0
20241119,194500,33658380,5540,5540,5540,5540,0
20241119,194400,33658380,5540,5540,5540,5540,0
20241119,194300,33658380,5540,5540,5540,5540,0
20241119,194200,33658380,5540,5540,5540,5540,0
20241119,194100,33658380,5540,5540,5540,5540,0
20241119,194000,33658380,5540,5540,5540,5540,0
20241119,193900,33658380,5540,5540,5540,5540,0
20241119,193800,33658380,5540,5540,5540,5540,0
20241119,193700,33658380,5540,5540,5540,5540,0
20241119,193600,33658380,5540,5540,5540,5540,0
20241119,193500,33658380,5540,5540,5540,5540,0
20241119,193400,33658380,5540,5540,5540,5540,0
20241119,193300,33658380,5540,5540,5540,5540,0
20241119,193200,33658380,5540,5540,5540,5540,0
20241119,193100,33658380,5540,5540,5540,5540,0
20241119,193000,33658380,5540,5540,5540,5540,531
20241119,192900,33658380,5540,5540,5540,5540,0
20241119,192800,33658380,5540,5540,5540,5540,0
20241119,192700,33658380,5540,5540,5540,5540,0
20241119,192600,33658380,5540,5540,5540,5540,0
20241119,192500,33658380,5540,5540,5540,5540,0
20241119,192400,33658380,5540,5540,5540,5540,0
20241119,192300,33658380,5540,5540,5540,5540,0
20241119,192200,33658380,5540,5540,5540,5540,0
20241119,192100,33658380,5540,5540,5540,5540,0
20241119,192000,33658380,5540,5540,5540,5540,0
20241119,191900,33658380,5540,5540,5540,5540,0
20241119,191800,33658380,5540,5540,5540,5540,0
20241119,191700,33658380,5540,5540,5540,5540,0
20241119,191600,33658380,5540,5540,5540,5540,0
20241119,191500,33658380,5540,5540,5540,5540,0
20241119,191400,33658380,5540,5540,5540,5540,0
20241119,191300,33658380,5540,5540,5540,5540,0
20241119,191200,33658380,5540,5540,5540,5540,0
20241119,191100,33658380,5540,5540,5540,5540,0
20241119,191000,33658380,5540,5540,5540,5540,0
20241119,190900,33658380,5540,5540,5540,5540,0
20241119,190800,33658380,5540,5540,5540,5540,0
20241119,190700,33658380,5540,5540,5540,5540,0
20241119,190600,33658380,5540,5540,5540,5540,0
20241119,190500,33658380,5540,5540,5540,5540,0
20241119,190400,33658380,5540,5540,5540,5540,0
20241119,190300,33658380,5540,5540,5540,5540,0
20241119,190200,33658380,5540,5540,5540,5540,0
20241119,190100,33658380,5540,5540,5540,5540,0
20241119,190000,33658380,5540,5540,5540,5540,531
20241119,185900,33658380,5540,5540,5540,5540,0
20241119,185800,33658380,5540,5540,5540,5540,0
20241119,185700,33658380,5540,5540,5540,5540,0
20241119,185600,33658380,5540,5540,5540,5540,0
20241119,185500,33658380,5540,5540,5540,5540,0
20241119,185400,33658380,5540,5540,5540,5540,0
20241119,185300,33658380,5540,5540,5540,5540,0
20241119,185200,33658380,5540,5540,5540,5540,0
20241119,185100,33658380,5540,5540,5540,5540,0
20241119,185000,33658380,5540,5540,5540,5540,0
20241119,184900,33658380,5540,5540,5540,5540,0
20241119,184800,33658380,5540,5540,5540,5540,0
20241119,184700,33658380,5540,5540,5540,5540,0
20241119,184600,33658380,5540,5540,5540,5540,0
20241119,184500,33658380,5540,5540,5540,5540,0
20241119,184400,33658380,5540,5540,5540,5540,0
20241119,184300,33658380,5540,5540,5540,5540,0
20241119,184200,33658380,5540,5540,5540,5540,0
20241119,184100,33658380,5540,5540,5540,5540,0
20241119,184000,33658380,5540,5540,5540,5540,0
20241119,183900,33658380,5540,5540,5540,5540,0
20241119,183800,33658380,5540,5540,5540,5540,0
20241119,183700,33658380,5540,5540,5540,5540,0
20241119,183600,33658380,5540,5540,5540,5540,0
20241119,183500,33658380,5540,5540,5540,5540,0
20241119,183400,33658380,5540,5540,5540,5540,0
20241119,183300,33658380,5540,5540,5540,5540,0
20241119,183200,33658380,5540,5540,5540,5540,0
20241119,183100,33658380,5540,5540,5540,5540,0
20241119,183000,33658380,5540,5540,5540,5540,531
20241119,182900,33658380,5540,5540,5540,5540,0
20241119,182800,33658380,5540,5540,5540,5540,0
20241119,182700,33658380,5540,5540,5540,5540,0
20241119,182600,33658380,5540,5540,5540,5540,0
20241119,182500,33658380,5540,5540,5540,5540,0
20241119,182400,33658380,5540,5540,5540,5540,0
20241119,182300,33658380,5540,5540,5540,5540,0
20241119,182200,33658380,5540,5540,5540,5540,0
20241119,182100,33658380,5540,5540,5540,5540,0
20241119,182000,33658380,5540,5540,5540,5540,0
20241119,181900,33658380,5540,5540,5540,5540,0
20241119,181800,33658380,5540,5540,5540,5540,0
20241119,181700,33658380,5540,5540,5540,5540,0
20241119,181600,33658380,5540,5540,5540,5540,0
20241119,181500,33658380,5540,5540,5540,5540,0
20241119,181400,33658380,5540,5540,5540,5540,0
20241119,181300,33658380,5540,5540,5540,5540,0
20241119,181200,33658380,5540,5540,5540,5540,0
20241119,181100,33658380,5540,5540,5540,5540,0
20241119,181000,33658380,5540,5540,5540,5540,0
20241119,180900,33658380,5540,5540,5540,5540,0
20241119,180800,33658380,5540,5540,5540,5540,0
20241119,180700,33658380,5540,5540,5540,5540,0
20241119,180600,33658380,5540,5540,5540,5540,0
20241119,180500,33658380,5540,5540,5540,5540,0
20241119,180400,33658380,5540,5540,5540,5540,0
20241119,180300,33658380,5540,5540,5540,5540,0
20241119,180200,33658380,5540,5540,5540,5540,0
20241119,180100,33658380,5540,5540,5540,5540,0
20241119,180000,33658380,5540,5540,5540,5540,531
20241119,175900,33658380,5540,5540,5540,5540,0
20241119,175800,33658380,5540,5540,5540,5540,0
20241119,175700,33658380,5540,5540,5540,5540,0
20241119,175600,33658380,5540,5540,5540,5540,0
20241119,175500,33658380,5540,5540,5540,5540,0
20241119,175400,33658380,5540,5540,5540,5540,0
20241119,175300,33658380,5540,5540,5540,5540,0
20241119,175200,33658380,5540,5540,5540,5540,0
20241119,175100,33658380,5540,5540,5540,5540,0
20241119,175000,33658380,5540,5540,5540,5540,0
20241119,174900,33658380,5540,5540,5540,5540,0
20241119,174800,33658380,5540,5540,5540,5540,0
20241119,174700,33658380,5540,5540,5540,5540,0
20241119,174600,33658380,5540,5540,5540,5540,0
20241119,174500,33658380,5540,5540,5540,5540,0
20241119,174400,33658380,5540,5540,5540,5540,0
20241119,174300,33658380,5540,5540,5540,5540,0
20241119,174200,33658380,5540,5540,5540,5540,0
20241119,174100,33658380,5540,5540,5540,5540,0
20241119,174000,33658380,5540,5540,5540,5540,0
20241119,173900,33658380,5540,5540,5540,5540,0
20241119,173800,33658380,5540,5540,5540,5540,0
20241119,173700,33658380,5540,5540,5540,5540,0
20241119,173600,33658380,5540,5540,5540,5540,0
20241119,173500,33658380,5540,5540,5540,5540,0
20241119,173400,33658380,5540,5540,5540,5540,0
20241119,173300,33658380,5540,5540,5540,5540,0
20241119,173200,33658380,5540,5540,5540,5540,0
20241119,173100,33658380,5540,5540,5540,5540,0
20241119,173000,33658380,5540,5540,5540,5540,531
20241119,172900,33658380,5540,5540,5540,5540,0
20241119,172800,33658380,5540,5540,5540,5540,0
20241119,172700,33658380,5540,5540,5540,5540,0
20241119,172600,33658380,5540,5540,5540,5540,0
20241119,172500,33658380,5540,5540,5540,5540,0
20241119,172400,33658380,5540,5540,5540,5540,0
20241119,172300,33658380,5540,5540,5540,5540,0
20241119,172200,33658380,5540,5540,5540,5540,0
20241119,172100,33658380,5540,5540,5540,5540,0
20241119,172000,33658380,5540,5540,5540,5540,0
20241119,171900,33658380,5540,5540,5540,5540,0
20241119,171800,33658380,5540,5540,5540,5540,0
20241119,171700,33658380,5540,5540,5540,5540,0
20241119,171600,33658380,5540,5540,5540,5540,0
20241119,171500,33658380,5540,5540,5540,5540,0
20241119,171400,33658380,5540,5540,5540,5540,0
20241119,171300,33658380,5540,5540,5540,5540,0
20241119,171200,33658380,5540,5540,5540,5540,0
20241119,171100,33658380,5540,5540,5540,5540,0
20241119,171000,33658380,5540,5540,5540,5540,0
20241119,170900,33658380,5540,5540,5540,5540,0
20241119,170800,33658380,5540,5540,5540,5540,0
20241119,170700,33658380,5540,5540,5540,5540,0
20241119,170600,33658380,5540,5540,5540,5540,0
20241119,170500,33658380,5540,5540,5540,5540,0
20241119,170400,33658380,5540,5540,5540,5540,0
20241119,170300,33658380,5540,5540,5540,5540,0
20241119,170200,33658380,5540,5540,5540,5540,0
20241119,170100,33658380,5540,5540,5540,5540,0
20241119,170000,33658380,5540,5540,5540,5540,531
20241119,165900,33658380,5540,5540,5540,5540,0
20241119,165800,33658380,5540,5540,5540,5540,0
20241119,165700,33658380,5540,5540,5540,5540,0
20241119,165600,33658380,5540,5540,5540,5540,0
20241119,165500,33658380,5540,5540,5540,5540,0
20241119,165400,33658380,5540,5540,5540,5540,0
20241119,165300,33658380,5540,5540,5540,5540,0
20241119,165200,33658380,5540,5540,5540,5540,0
20241119,165100,33658380,5540,5540,5540,5540,0
20241119,165000,33658380,5540,5540,5540,5540,0
20241119,164900,33658380,5540,5540,5540,5540,0
20241119,164800,33658380,5540,5540,5540,5540,0
20241119,164700,33658380,5540,5540,5540,5540,0
20241119,164600,33658380,5540,5540,5540,5540,0
20241119,164500,33658380,5540,5540,5540,5540,0
20241119,164400,33658380,5540,5540,5540,5540,0
20241119,164300,33658380,5540,5540,5540,5540,0
20241119,164200,33658380,5540,5540,5540,5540,0
20241119,164100,33658380,5540,5540,5540,5540,0
20241119,164000,33658380,5540,5540,5540,5540,0
20241119,163900,33658380,5540,5540,5540,5540,0
20241119,163800,33658380,5540,5540,5540,5540,0
20241119,163700,33658380,5540,5540,5540,5540,0
20241119,163600,33658380,5540,5540,5540,5540,0
20241119,163500,33658380,5540,5540,5540,5540,0
20241119,163400,33658380,5540,5540,5540,5540,0
20241119,163300,33658380,5540,5540,5540,5540,0
20241119,163200,33658380,5540,5540,5540,5540,0
20241119,163100,33658380,5540,5540,5540,5540,0
20241119,163000,33658380,5540,5540,5540,5540,531
20241119,162900,33658380,5540,5540,5540,5540,0
20241119,162800,33658380,5540,5540,5540,5540,0
20241119,162700,33658380,5540,5540,5540,5540,0
20241119,162600,33658380,5540,5540,5540,5540,0
20241119,162500,33658380,5540,5540,5540,5540,0
20241119,162400,33658380,5540,5540,5540,5540,0
20241119,162300,33658380,5540,5540,5540,5540,0
20241119,162200,33658380,5540,5540,5540,5540,0
20241119,162100,33658380,5540,5540,5540,5540,0
20241119,162000,33658380,5540,5540,5540,5540,0
20241119,161900,33658380,5540,5540,5540,5540,0
20241119,161800,33658380,5540,5540,5540,5540,0
20241119,161700,33658380,5540,5540,5540,5540,0
20241119,161600,33658380,5540,5540,5540,5540,0
20241119,161500,33658380,5540,5540,5540,5540,0
20241119,161400,33658380,5540,5540,5540,5540,0
20241119,161300,33658380,5540,5540,5540,5540,0
20241119,161200,33658380,5540,5540,5540,5540,0
20241119,161100,33658380,5540,5540,5540,5540,0
20241119,161000,33658380,5540,5540,5540,5540,0
20241119,160900,33658380,5540,5540,5540,5540,0
20241119,160800,33658380,5540,5540,5540,5540,0
20241119,160700,33658380,5540,5540,5540,5540,0
20241119,160600,33658380,5540,5540,5540,5540,0
20241119,160500,33658380,5540,5540,5540,5540,0
20241119,160400,33658380,5540,5540,5540,5540,0
20241119,160300,33658380,5540,5540,5540,5540,0
20241119,160200,33658380,5540,5540,5540,5540,0
20241119,160100,33658380,5540,5540,5540,5540,0
20241119,160000,33658380,5540,5540,5540,5540,531
20241119,155900,33658380,5540,5540,5540,5540,0
20241119,155800,33658380,5540,5540,5540,5540,0
20241119,155700,33658380,5540,5540,5540,5540,0
20241119,155600,33658380,5540,5540,5540,5540,0
20241119,155500,33658380,5540,5540,5540,5540,0
20241119,155400,33658380,5540,5540,5540,5540,0
20241119,155300,33658380,5540,5540,5540,5540,0
20241119,155200,33658380,5540,5540,5540,5540,0
20241119,155100,33658380,5540,5540,5540,5540,0
20241119,155000,33658380,5540,5540,5540,5540,0
20241119,154900,33658380,5540,5540,5540,5540,0
20241119,154800,33658380,5540,5540,5540,5540,0
20241119,154700,33658380,5540,5540,5540,5540,0
20241119,154600,33658380,5540,5540,5540,5540,0
20241119,154500,33658380,5540,5540,5540,5540,0
20241119,154400,33658380,5540,5540,5540,5540,0
20241119,154300,33658380,5540,5540,5540,5540,0
20241119,154200,33658380,5540,5540,5540,5540,0
20241119,154100,33658380,5540,5540,5540,5540,0
20241119,154000,33658380,5540,5540,5540,5540,0
20241119,153900,33658380,5540,5540,5540,5540,0
20241119,153800,33658380,5540,5540,5540,5540,0
20241119,153700,33658380,5540,5540,5540,5540,0
20241119,153600,33658380,5540,5540,5540,5540,0
20241119,153500,33658380,5540,5540,5540,5540,0
20241119,153400,33658380,5540,5540,5540,5540,0
20241119,153300,33658380,5540,5540,5540,5540,0
20241119,153200,33658380,5540,5540,5540,5540,0
20241119,153100,33658380,5540,5540,5540,5540,0
20241119,153000,33658380,5540,5540,5540,5540,1062
20241119,152900,30716640,5530,5530,5530,5530,0
20241119,152800,30716640,5530,5530,5530,5530,0
20241119,152700,30716640,5530,5530,5530,5530,0
20241119,152600,30716640,5530,5530,5530,5530,0
20241119,152500,30716640,5530,5530,5530,5530,0
20241119,152400,30716640,5530,5530,5530,5530,0
20241119,152300,30716640,5530,5530,5530,5530,0
20241119,152200,30716640,5530,5530,5530,5530,0
20241119,152100,30716640,5530,5530,5530,5530,0
20241119,152000,30716640,5530,5530,5530,5530,0
20241119,151900,30716640,5530,5500,5530,5500,42
20241119,151800,30485580,5500,5500,5500,5500,1
20241119,151700,30480080,5480,5480,5480,5480,14
20241119,151600,30403360,5490,5490,5490,5490,3
20241119,151500,30386890,5500,5500,5500,5500,0
20241119,151400,30386890,5500,5500,5500,5500,0
20241119,151300,30386890,5500,5500,5500,5500,0
20241119,151200,30386890,5500,5500,5500,5500,1
20241119,151100,30381390,5480,5480,5480,5480,0
20241119,151000,30381390,5480,5480,5480,5480,0
20241119,150900,30381390,5480,5480,5480,5480,19
20241119,150800,30277270,5460,5480,5480,5460,102
20241119,150700,29719430,5500,5500,5500,5500,0
20241119,150600,29719430,5500,5500,5500,5500,2
20241119,150500,29708430,5500,5500,5500,5500,0
20241119,150400,29708430,5500,5500,5500,5500,0
20241119,150300,29708430,5500,5500,5500,5500,0
20241119,150200,29708430,5500,5500,5500,5500,0
20241119,150100,29708430,5500,5500,5500,5500,0
20241119,150000,29708430,5500,5500,5500,5500,0
20241119,145900,29708430,5500,5500,5500,5500,20
20241119,145800,29598430,5550,5550,5550,5550,0
20241119,145700,29598430,5550,5550,5550,5550,0
20241119,145600,29598430,5550,5550,5550,5550,0
20241119,145500,29598430,5550,5550,5550,5550,0
20241119,145400,29598430,5550,5550,5550,5550,0
20241119,145300,29598430,5550,5550,5550,5550,0
20241119,145200,29598430,5550,5550,5550,5550,0
20241119,145100,29598430,5550,5550,5550,5550,0
20241119,145000,29598430,5550,5550,5550,5550,0
20241119,144900,29598430,5550,5550,5550,5550,0
20241119,144800,29598430,5550,5550,5550,5550,0
20241119,144700,29598430,5550,5550,5550,5550,0
20241119,144600,29598430,5550,5550,5550,5550,0
20241119,144500,29598430,5550,5550,5550,5550,0
20241119,144400,29598430,5550,5550,5550,5550,0
20241119,144300,29598430,5550,5550,5550,5550,0
20241119,144200,29598430,5550,5550,5550,5550,0
20241119,144100,29598430,5550,5550,5550,5550,1
20241119,144000,29592880,5540,5540,5540,5540,45
20241119,143900,29343580,5540,5540,5540,5540,0
20241119,143800,29343580,5540,5550,5550,5540,6
20241119,143700,29310330,5540,5540,5540,5540,50
20241119,143600,29033330,5540,5540,5540,5540,0
20241119,143500,29033330,5540,5540,5540,5540,0
20241119,143400,29033330,5540,5540,5540,5540,1
20241119,143300,29027790,5530,5530,5530,5530,0
20241119,143200,29027790,5530,5530,5530,5530,0
20241119,143100,29027790,5530,5530,5530,5530,0
20241119,143000,29027790,5530,5530,5530,5530,0
20241119,142900,29027790,5530,5530,5530,5530,0
20241119,142800,29027790,5530,5530,5530,5530,0
20241119,142700,29027790,5530,5530,5530,5530,0
20241119,142600,29027790,5530,5530,5530,5530,0
20241119,142500,29027790,5530,5530,5530,5530,0
20241119,142400,29027790,5530,5530,5530,5530,0
20241119,142300,29027790,5530,5530,5530,5530,39
20241119,142200,28812120,5530,5530,5530,5530,0
20241119,142100,28812120,5530,5530,5530,5530,0
20241119,142000,28812120,5530,5530,5530,5530,0
20241119,141900,28812120,5530,5530,5530,5530,0
20241119,141800,28812120,5530,5530,5530,5530,0
20241119,141700,28812120,5530,5530,5530,5530,0
20241119,141600,28812120,5530,5520,5530,5520,11
20241119,141500,28751390,5510,5510,5510,5510,0
20241119,141400,28751390,5510,5510,5510,5510,0
20241119,141300,28751390,5510,5510,5510,5510,10
20241119,141200,28696290,5480,5480,5480,5480,0
20241119,141100,28696290,5480,5480,5480,5480,100
20241119,141000,28148290,5480,5490,5490,5480,210
20241119,140900,26997220,5540,5540,5540,5540,0
20241119,140800,26997220,5540,5540,5540,5540,0
20241119,140700,26997220,5540,5540,5540,5540,0
20241119,140600,26997220,5540,5540,5540,5540,0
20241119,140500,26997220,5540,5540,5540,5540,0
20241119,140400,26997220,5540,5540,5540,5540,0
20241119,140300,26997220,5540,5540,5540,5540,0
20241119,140200,26997220,5540,5540,5540,5540,0
20241119,140100,26997220,5540,5540,5540,5540,10
20241119,140000,26941820,5530,5530,5530,5530,0
20241119,135900,26941820,5530,5530,5530,5530,0
20241119,135800,26941820,5530,5530,5530,5530,0
20241119,135700,26941820,5530,5530,5530,5530,0
20241119,135600,26941820,5530,5530,5530,5530,0
20241119,135500,26941820,5530,5530,5530,5530,0
20241119,135400,26941820,5530,5530,5530,5530,0
20241119,135300,26941820,5530,5530,5530,5530,0
20241119,135200,26941820,5530,5530,5530,5530,0
20241119,135100,26941820,5530,5530,5530,5530,0
20241119,135000,26941820,5530,5530,5530,5530,0
20241119,134900,26941820,5530,5530,5530,5530,0
20241119,134800,26941820,5530,5530,5530,5530,0
20241119,134700,26941820,5530,5530,5530,5530,0
20241119,134600,26941820,5530,5530,5530,5530,0
20241119,134500,26941820,5530,5480,5530,5480,2
20241119,134400,26930810,5470,5470,5470,5470,0
20241119,134300,26930810,5470,5530,5530,5470,600
20241119,134200,23633420,5540,5540,5540,5540,0
20241119,134100,23633420,5540,5540,5540,5540,0
20241119,134000,23633420,5540,5540,5540,5540,0
20241119,133900,23633420,5540,5540,5540,5540,0
20241119,133800,23633420,5540,5540,5540,5540,0
20241119,133700,23633420,5540,5540,5540,5540,0
20241119,133600,23633420,5540,5540,5540,5540,0
20241119,133500,23633420,5540,5540,5540,5540,0
20241119,133400,23633420,5540,5540,5540,5540,0
20241119,133300,23633420,5540,5540,5540,5540,0
20241119,133200,23633420,5540,5540,5540,5540,0
20241119,133100,23633420,5540,5540,5540,5540,0
20241119,133000,23633420,5540,5540,5540,5540,0
20241119,132900,23633420,5540,5540,5540,5540,0
20241119,132800,23633420,5540,5540,5540,5540,0
20241119,132700,23633420,5540,5540,5540,5540,0
20241119,132600,23633420,5540,5540,5540,5540,0
20241119,132500,23633420,5540,5540,5540,5540,27
20241119,132400,23483840,5540,5540,5540,5540,0
20241119,132300,23483840,5540,5540,5540,5540,0
20241119,132200,23483840,5540,5540,5540,5540,277
20241119,132100,21949260,5550,5550,5550,5550,1
20241119,132000,21943710,5540,5540,5540,5540,96
20241119,131900,21411870,5540,5540,5540,5540,1
20241119,131800,21406330,5540,5540,5540,5540,0
20241119,131700,21406330,5540,5540,5540,5540,0
20241119,131600,21406330,5540,5540,5540,5540,1
20241119,131500,21400790,5540,5540,5540,5540,0
20241119,131400,21400790,5540,5540,5540,5540,1
20241119,131300,21395250,5540,5540,5540,5540,0
20241119,131200,21395250,5540,5540,5540,5540,0
20241119,131100,21395250,5540,5540,5540,5540,0
20241119,131000,21395250,5540,5540,5540,5540,1
20241119,130900,21389710,5550,5550,5550,5550,0
20241119,130800,21389710,5550,5550,5550,5550,1
20241119,130700,21384160,5550,5550,5550,5550,0
20241119,130600,21384160,5550,5550,5550,5550,0
20241119,130500,21384160,5550,5550,5550,5550,0
20241119,130400,21384160,5550,5550,5550,5550,0
20241119,130300,21384160,5550,5550,5550,5550,0
20241119,130200,21384160,5550,5550,5550,5550,0
20241119,130100,21384160,5550,5550,5550,5550,0
20241119,130000,21384160,5550,5540,5550,5540,14
20241119,125900,21306590,5540,5540,5540,5540,0
20241119,125800,21306590,5540,5540,5540,5540,1
20241119,125700,21301050,5540,5540,5540,5540,1
20241119,125600,21295510,5500,5500,5500,5500,0
20241119,125500,21295510,5500,5500,5500,5500,0
20241119,125400,21295510,5500,5500,5500,5500,0
20241119,125300,21295510,5500,5500,5500,5500,0
20241119,125200,21295510,5500,5500,5500,5500,10
20241119,125100,21240510,5550,5550,5550,5550,0
20241119,125000,21240510,5550,5550,5550,5550,1
20241119,124900,21234960,5550,5550,5550,5550,0
20241119,124800,21234960,5550,5550,5550,5550,0
20241119,124700,21234960,5550,5550,5550,5550,1
20241119,124600,21229410,5550,5550,5550,5550,0
20241119,124500,21229410,5550,5550,5550,5550,0
20241119,124400,21229410,5550,5550,5550,5550,6
20241119,124300,21196110,5550,5550,5550,5550,0
20241119,124200,21196110,5550,5550,5550,5550,4
20241119,124100,21173910,5550,5550,5550,5550,0
20241119,124000,21173910,5550,5550,5550,5550,0
20241119,123900,21173910,5550,5550,5550,5550,0
20241119,123800,21173910,5550,5550,5550,5550,21
20241119,123700,21057360,5550,5550,5550,5550,26
20241119,123600,20913060,5550,5550,5550,5550,0
20241119,123500,20913060,5550,5550,5550,5550,0
20241119,123400,20913060,5550,5550,5550,5550,0
20241119,123300,20913060,5550,5550,5550,5550,0
20241119,123200,20913060,5550,5550,5550,5550,1
20241119,123100,20907510,5550,5550,5550,5550,27
20241119,123000,20757660,5550,5550,5550,5550,0
20241119,122900,20757660,5550,5550,5550,5550,0
20241119,122800,20757660,5550,5550,5550,5550,73
20241119,122700,20352510,5550,5550,5550,5550,0
20241119,122600,20352510,5550,5550,5550,5550,1
20241119,122500,20346960,5550,5550,5550,5550,0
20241119,122400,20346960,5550,5550,5550,5550,11
20241119,122300,20285910,5550,5550,5550,5550,0
20241119,122200,20285910,5550,5550,5550,5550,0
20241119,122100,20285910,5550,5550,5550,5550,0
20241119,122000,20285910,5550,5550,5550,5550,0
20241119,121900,20285910,5550,5550,5550,5550,0
20241119,121800,20285910,5550,5550,5550,5550,0
20241119,121700,20285910,5550,5560,5560,5550,708
20241119,121600,16356200,5550,5550,5550,5550,38
20241119,121500,16145300,5550,5520,5550,5520,71
20241119,121400,15753350,5520,5520,5520,5520,0
20241119,121300,15753350,5520,5520,5520,5520,0
20241119,121200,15753350,5520,5520,5520,5520,61
20241119,121100,15416630,5510,5510,5510,5510,0
20241119,121000,15416630,5510,5510,5510,5510,0
20241119,120900,15416630,5510,5510,5510,5510,9
20241119,120800,15367040,5510,5510,5510,5510,0
20241119,120700,15367040,5510,5500,5510,5500,211
20241119,120600,14206530,5500,5490,5500,5490,85
20241119,120500,13739530,5500,5500,5500,5500,0
20241119,120400,13739530,5500,5500,5500,5500,0
20241119,120300,13739530,5500,5500,5500,5500,0
20241119,120200,13739530,5500,5500,5500,5500,0
20241119,120100,13739530,5500,5500,5500,5500,0
20241119,120000,13739530,5500,5500,5500,5500,0
20241119,115900,13739530,5500,5500,5500,5500,0
20241119,115800,13739530,5500,5500,5500,5500,0
20241119,115700,13739530,5500,5500,5500,5500,0
20241119,115600,13739530,5500,5500,5500,5500,0
20241119,115500,13739530,5500,5500,5500,5500,0
20241119,115400,13739530,5500,5500,5500,5500,0
20241119,115300,13739530,5500,5500,5500,5500,0
20241119,115200,13739530,5500,5500,5500,5500,0
20241119,115100,13739530,5500,5500,5500,5500,0
20241119,115000,13739530,5500,5500,5500,5500,0
20241119,114900,13739530,5500,5500,5500,5500,0
20241119,114800,13739530,5500,5500,5500,5500,0
20241119,114700,13739530,5500,5500,5500,5500,0
20241119,114600,13739530,5500,5500,5500,5500,0
20241119,114500,13739530,5500,5500,5500,5500,0
20241119,114400,13739530,5500,5500,5500,5500,0
20241119,114300,13739530,5500,5500,5500,5500,0
20241119,114200,13739530,5500,5500,5500,5500,0
20241119,114100,13739530,5500,5500,5500,5500,0
20241119,114000,13739530,5500,5500,5500,5500,0
20241119,113900,13739530,5500,5500,5500,5500,0
20241119,113800,13739530,5500,5500,5500,5500,0
20241119,113700,13739530,5500,5500,5500,5500,0
20241119,113600,13739530,5500,5500,5500,5500,0
20241119,113500,13739530,5500,5500,5500,5500,0
20241119,113400,13739530,5500,5500,5500,5500,1
20241119,113300,13734030,5500,5500,5500,5500,0
20241119,113200,13734030,5500,5500,5500,5500,1
20241119,113100,13728530,5500,5500,5500,5500,0
20241119,113000,13728530,5500,5500,5500,5500,0
20241119,112900,13728530,5500,5500,5500,5500,0
20241119,112800,13728530,5500,5500,5500,5500,0
20241119,112700,13728530,5500,5490,5500,5490,2
20241119,112600,13717540,5500,5500,5500,5500,0
20241119,112500,13717540,5500,5500,5500,5500,0
20241119,112400,13717540,5500,5500,5500,5500,0
20241119,112300,13717540,5500,5500,5500,5500,0
20241119,112200,13717540,5500,5500,5500,5500,0
20241119,112100,13717540,5500,5500,5500,5500,3
20241119,112000,13701040,5500,5500,5500,5500,0
20241119,111900,13701040,5500,5500,5500,5500,0
20241119,111800,13701040,5500,5500,5500,5500,0
20241119,111700,13701040,5500,5500,5500,5500,3
20241119,111600,13684540,5490,5490,5490,5490,0
20241119,111500,13684540,5490,5490,5490,5490,0
20241119,111400,13684540,5490,5490,5490,5490,0
20241119,111300,13684540,5490,5490,5490,5490,0
20241119,111200,13684540,5490,5490,5490,5490,1
20241119,111100,13679050,5500,5500,5500,5500,0
20241119,111000,13679050,5500,5500,5500,5500,10
20241119,110900,13624050,5500,5500,5500,5500,0
20241119,110800,13624050,5500,5500,5500,5500,0
20241119,110700,13624050,5500,5500,5500,5500,1
20241119,110600,13618550,5500,5500,5500,5500,0
20241119,110500,13618550,5500,5500,5500,5500,0
20241119,110400,13618550,5500,5500,5500,5500,1
20241119,110300,13613050,5500,5490,5500,5490,2
20241119,110200,13602060,5490,5470,5490,5470,19
20241119,110100,13497830,5430,5430,5430,5430,0
20241119,110000,13497830,5430,5430,5430,5430,0
20241119,105900,13497830,5430,5430,5430,5430,16
20241119,105800,13410950,5430,5430,5430,5430,29
20241119,105700,13253480,5430,5480,5480,5430,9
20241119,105600,13204560,5470,5470,5470,5470,10
20241119,105500,13149860,5480,5480,5480,5480,0
20241119,105400,13149860,5480,5480,5480,5480,0
20241119,105300,13149860,5480,5480,5480,5480,0
20241119,105200,13149860,5480,5480,5480,5480,0
20241119,105100,13149860,5480,5480,5480,5480,0
20241119,105000,13149860,5480,5480,5480,5480,0
20241119,104900,13149860,5480,5480,5480,5480,0
20241119,104800,13149860,5480,5480,5480,5480,0
20241119,104700,13149860,5480,5480,5480,5480,0
20241119,104600,13149860,5480,5480,5480,5480,0
20241119,104500,13149860,5480,5480,5480,5480,0
20241119,104400,13149860,5480,5480,5480,5480,0
20241119,104300,13149860,5480,5480,5480,5480,0
20241119,104200,13149860,5480,5480,5480,5480,1
20241119,104100,13144380,5490,5490,5490,5490,0
20241119,104000,13144380,5490,5490,5490,5490,0
20241119,103900,13144380,5490,5430,5490,5430,3
20241119,103800,13127970,5420,5420,5420,5420,0
20241119,103700,13127970,5420,5420,5420,5420,0
20241119,103600,13127970,5420,5420,5420,5420,0
20241119,103500,13127970,5420,5420,5420,5420,5
20241119,103400,13100870,5420,5420,5420,5420,0
20241119,103300,13100870,5420,5420,5420,5420,0
20241119,103200,13100870,5420,5420,5420,5420,0
20241119,103100,13100870,5420,5430,5430,5420,935
20241119,103000,8024170,5430,5430,5430,5430,0
20241119,102900,8024170,5430,5430,5430,5430,0
20241119,102800,8024170,5430,5430,5430,5430,1
20241119,102700,8018740,5410,5410,5410,5410,0
20241119,102600,8018740,5410,5420,5420,5410,20
20241119,102500,7910460,5430,5430,5430,5430,0
20241119,102400,7910460,5430,5430,5430,5430,20
20241119,102300,7801860,5430,5430,5430,5430,0
20241119,102200,7801860,5430,5430,5430,5430,0
20241119,102100,7801860,5430,5430,5430,5430,0
20241119,102000,7801860,5430,5430,5430,5430,0
20241119,101900,7801860,5430,5430,5430,5430,0
20241119,101800,7801860,5430,5430,5430,5430,0
20241119,101700,7801860,5430,5430,5430,5430,0
20241119,101600,7801860,5430,5430,5430,5430,0
20241119,101500,7801860,5430,5430,5430,5430,0
20241119,101400,7801860,5430,5430,5430,5430,0
20241119,101300,7801860,5430,5430,5430,5430,0
20241119,101200,7801860,5430,5430,5430,5430,10
20241119,101100,7747560,5430,5430,5430,5430,0
20241119,101000,7747560,5430,5430,5430,5430,40
20241119,100900,7530360,5430,5430,5430,5430,0
20241119,100800,7530360,5430,5430,5430,5430,0
20241119,100700,7530360,5430,5430,5430,5430,22
20241119,100600,7410900,5430,5430,5430,5430,0
20241119,100500,7410900,5430,5430,5430,5430,112
20241119,100400,6802740,5440,5440,5440,5440,153
20241119,100300,5970420,5510,5510,5510,5510,1
20241119,100200,5964910,5520,5520,5520,5520,0
20241119,100100,5964910,5520,5520,5520,5520,0
20241119,100000,5964910,5520,5520,5520,5520,0
20241119,095900,5964910,5520,5520,5520,5520,0
20241119,095800,5964910,5520,5520,5520,5520,0
20241119,095700,5964910,5520,5520,5520,5520,0
20241119,095600,5964910,5520,5520,5520,5520,0
20241119,095500,5964910,5520,5520,5520,5520,0
20241119,095400,5964910,5520,5520,5520,5520,10
20241119,095300,5909710,5520,5520,5520,5520,0
20241119,095200,5909710,5520,5520,5520,5520,1
20241119,095100,5904190,5520,5520,5520,5520,0
20241119,095000,5904190,5520,5520,5520,5520,0
20241119,094900,5904190,5520,5520,5520,5520,0
20241119,094800,5904190,5520,5520,5520,5520,0
20241119,094700,5904190,5520,5520,5520,5520,0
20241119,094600,5904190,5520,5520,5520,5520,1
20241119,094500,5898670,5520,5520,5520,5520,0
20241119,094400,5898670,5520,5520,5520,5520,0
20241119,094300,5898670,5520,5520,5520,5520,0
20241119,094200,5898670,5520,5520,5520,5520,1
20241119,094100,5893150,5520,5520,5520,5520,3
20241119,094000,5876590,5510,5510,5510,5510,1
20241119,093900,5871080,5470,5470,5470,5470,85
20241119,093800,5406130,5470,5460,5470,5460,3
20241119,093700,5389740,5460,5450,5460,5450,10
20241119,093600,5335230,5450,5450,5450,5450,0
20241119,093500,5335230,5450,5450,5450,5450,1
20241119,093400,5329780,5460,5460,5460,5460,225
20241119,093300,4101280,5460,5470,5470,5460,8
20241119,093200,4057580,5470,5470,5470,5470,0
20241119,093100,4057580,5470,5470,5470,5470,1
20241119,093000,4052110,5460,5460,5460,5460,0
20241119,092900,4052110,5460,5460,5460,5460,0
20241119,092800,4052110,5460,5460,5460,5460,2
20241119,092700,4041190,5460,5460,5470,5460,61
20241119,092600,3708040,5580,5580,5580,5580,1
20241119,092500,3702460,5580,5580,5580,5580,0
20241119,092400,3702460,5580,5580,5580,5580,0
20241119,092300,3702460,5580,5580,5580,5580,1
20241119,092200,3696880,5580,5580,5580,5580,0
20241119,092100,3696880,5580,5580,5580,5580,0
20241119,092000,3696880,5580,5580,5580,5580,0
20241119,091900,3696880,5580,5580,5580,5580,1
20241119,091800,3691300,5590,5590,5590,5590,0
20241119,091700,3691300,5590,5590,5590,5590,0
20241119,091600,3691300,5590,5590,5590,5590,0
20241119,091500,3691300,5590,5590,5590,5590,0
20241119,091400,3691300,5590,5590,5590,5590,0
20241119,091300,3691300,5590,5590,5590,5590,1
20241119,091200,3685710,5590,5590,5590,5590,0
20241119,091100,3685710,5590,5590,5590,5590,1
20241119,091000,3680120,5590,5590,5590,5590,76
20241119,090900,3255280,5590,5590,5590,5590,0
20241119,090800,3255280,5590,5590,5590,5590,4
20241119,090700,3232920,5580,5580,5580,5580,54
20241119,090600,2931600,5580,5580,5580,5580,1
20241119,090500,2926020,5570,5570,5570,5570,12
20241119,090400,2859180,5490,5490,5490,5490,0
20241119,090300,2859180,5490,5490,5490,5490,509
20241119,090200,64770,5570,5570,5570,5570,0
20241119,090100,64770,5570,5400,5570,5380,11
20241119,090000,5380,5380,5380,5380,5380,1