KissMeData/348350/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,210500,15944700,6890,6890,6890,6890,84
20241119,210400,15944700,6890,6890,6890,6890,0
20241119,210300,15944700,6890,6890,6890,6890,0
20241119,210200,15944700,6890,6890,6890,6890,0
20241119,210100,15944700,6890,6890,6890,6890,0
20241119,210000,15944700,6890,6890,6890,6890,0
20241119,205900,15944700,6890,6890,6890,6890,0
20241119,205800,15944700,6890,6890,6890,6890,0
20241119,205700,15944700,6890,6890,6890,6890,0
20241119,205600,15944700,6890,6890,6890,6890,0
20241119,205500,15944700,6890,6890,6890,6890,0
20241119,205400,15944700,6890,6890,6890,6890,0
20241119,205300,15944700,6890,6890,6890,6890,0
20241119,205200,15944700,6890,6890,6890,6890,0
20241119,205100,15944700,6890,6890,6890,6890,0
20241119,205000,15944700,6890,6890,6890,6890,0
20241119,204900,15944700,6890,6890,6890,6890,0
20241119,204800,15944700,6890,6890,6890,6890,0
20241119,204700,15944700,6890,6890,6890,6890,0
20241119,204600,15944700,6890,6890,6890,6890,0
20241119,204500,15944700,6890,6890,6890,6890,0
20241119,204400,15944700,6890,6890,6890,6890,0
20241119,204300,15944700,6890,6890,6890,6890,0
20241119,204200,15944700,6890,6890,6890,6890,0
20241119,204100,15944700,6890,6890,6890,6890,0
20241119,204000,15944700,6890,6890,6890,6890,0
20241119,203900,15944700,6890,6890,6890,6890,0
20241119,203800,15944700,6890,6890,6890,6890,0
20241119,203700,15944700,6890,6890,6890,6890,0
20241119,203600,15944700,6890,6890,6890,6890,0
20241119,203500,15944700,6890,6890,6890,6890,84
20241119,203400,15944700,6890,6890,6890,6890,0
20241119,203300,15944700,6890,6890,6890,6890,0
20241119,203200,15944700,6890,6890,6890,6890,0
20241119,203100,15944700,6890,6890,6890,6890,0
20241119,203000,15944700,6890,6890,6890,6890,0
20241119,202900,15944700,6890,6890,6890,6890,0
20241119,202800,15944700,6890,6890,6890,6890,0
20241119,202700,15944700,6890,6890,6890,6890,0
20241119,202600,15944700,6890,6890,6890,6890,0
20241119,202500,15944700,6890,6890,6890,6890,0
20241119,202400,15944700,6890,6890,6890,6890,0
20241119,202300,15944700,6890,6890,6890,6890,0
20241119,202200,15944700,6890,6890,6890,6890,0
20241119,202100,15944700,6890,6890,6890,6890,0
20241119,202000,15944700,6890,6890,6890,6890,0
20241119,201900,15944700,6890,6890,6890,6890,0
20241119,201800,15944700,6890,6890,6890,6890,0
20241119,201700,15944700,6890,6890,6890,6890,0
20241119,201600,15944700,6890,6890,6890,6890,0
20241119,201500,15944700,6890,6890,6890,6890,0
20241119,201400,15944700,6890,6890,6890,6890,0
20241119,201300,15944700,6890,6890,6890,6890,0
20241119,201200,15944700,6890,6890,6890,6890,0
20241119,201100,15944700,6890,6890,6890,6890,0
20241119,201000,15944700,6890,6890,6890,6890,0
20241119,200900,15944700,6890,6890,6890,6890,0
20241119,200800,15944700,6890,6890,6890,6890,0
20241119,200700,15944700,6890,6890,6890,6890,0
20241119,200600,15944700,6890,6890,6890,6890,0
20241119,200500,15944700,6890,6890,6890,6890,84
20241119,200400,15944700,6890,6890,6890,6890,0
20241119,200300,15944700,6890,6890,6890,6890,0
20241119,200200,15944700,6890,6890,6890,6890,0
20241119,200100,15944700,6890,6890,6890,6890,0
20241119,200000,15944700,6890,6890,6890,6890,0
20241119,195900,15944700,6890,6890,6890,6890,0
20241119,195800,15944700,6890,6890,6890,6890,0
20241119,195700,15944700,6890,6890,6890,6890,0
20241119,195600,15944700,6890,6890,6890,6890,0
20241119,195500,15944700,6890,6890,6890,6890,0
20241119,195400,15944700,6890,6890,6890,6890,0
20241119,195300,15944700,6890,6890,6890,6890,0
20241119,195200,15944700,6890,6890,6890,6890,0
20241119,195100,15944700,6890,6890,6890,6890,0
20241119,195000,15944700,6890,6890,6890,6890,0
20241119,194900,15944700,6890,6890,6890,6890,0
20241119,194800,15944700,6890,6890,6890,6890,0
20241119,194700,15944700,6890,6890,6890,6890,0
20241119,194600,15944700,6890,6890,6890,6890,0
20241119,194500,15944700,6890,6890,6890,6890,0
20241119,194400,15944700,6890,6890,6890,6890,0
20241119,194300,15944700,6890,6890,6890,6890,0
20241119,194200,15944700,6890,6890,6890,6890,0
20241119,194100,15944700,6890,6890,6890,6890,0
20241119,194000,15944700,6890,6890,6890,6890,0
20241119,193900,15944700,6890,6890,6890,6890,0
20241119,193800,15944700,6890,6890,6890,6890,0
20241119,193700,15944700,6890,6890,6890,6890,0
20241119,193600,15944700,6890,6890,6890,6890,0
20241119,193500,15944700,6890,6890,6890,6890,84
20241119,193400,15944700,6890,6890,6890,6890,0
20241119,193300,15944700,6890,6890,6890,6890,0
20241119,193200,15944700,6890,6890,6890,6890,0
20241119,193100,15944700,6890,6890,6890,6890,0
20241119,193000,15944700,6890,6890,6890,6890,0
20241119,192900,15944700,6890,6890,6890,6890,0
20241119,192800,15944700,6890,6890,6890,6890,0
20241119,192700,15944700,6890,6890,6890,6890,0
20241119,192600,15944700,6890,6890,6890,6890,0
20241119,192500,15944700,6890,6890,6890,6890,0
20241119,192400,15944700,6890,6890,6890,6890,0
20241119,192300,15944700,6890,6890,6890,6890,0
20241119,192200,15944700,6890,6890,6890,6890,0
20241119,192100,15944700,6890,6890,6890,6890,0
20241119,192000,15944700,6890,6890,6890,6890,0
20241119,191900,15944700,6890,6890,6890,6890,0
20241119,191800,15944700,6890,6890,6890,6890,0
20241119,191700,15944700,6890,6890,6890,6890,0
20241119,191600,15944700,6890,6890,6890,6890,0
20241119,191500,15944700,6890,6890,6890,6890,0
20241119,191400,15944700,6890,6890,6890,6890,0
20241119,191300,15944700,6890,6890,6890,6890,0
20241119,191200,15944700,6890,6890,6890,6890,0
20241119,191100,15944700,6890,6890,6890,6890,0
20241119,191000,15944700,6890,6890,6890,6890,0
20241119,190900,15944700,6890,6890,6890,6890,0
20241119,190800,15944700,6890,6890,6890,6890,0
20241119,190700,15944700,6890,6890,6890,6890,0
20241119,190600,15944700,6890,6890,6890,6890,0
20241119,190500,15944700,6890,6890,6890,6890,84
20241119,190400,15944700,6890,6890,6890,6890,0
20241119,190300,15944700,6890,6890,6890,6890,0
20241119,190200,15944700,6890,6890,6890,6890,0
20241119,190100,15944700,6890,6890,6890,6890,0
20241119,190000,15944700,6890,6890,6890,6890,0
20241119,185900,15944700,6890,6890,6890,6890,0
20241119,185800,15944700,6890,6890,6890,6890,0
20241119,185700,15944700,6890,6890,6890,6890,0
20241119,185600,15944700,6890,6890,6890,6890,0
20241119,185500,15944700,6890,6890,6890,6890,0
20241119,185400,15944700,6890,6890,6890,6890,0
20241119,185300,15944700,6890,6890,6890,6890,0
20241119,185200,15944700,6890,6890,6890,6890,0
20241119,185100,15944700,6890,6890,6890,6890,0
20241119,185000,15944700,6890,6890,6890,6890,0
20241119,184900,15944700,6890,6890,6890,6890,0
20241119,184800,15944700,6890,6890,6890,6890,0
20241119,184700,15944700,6890,6890,6890,6890,0
20241119,184600,15944700,6890,6890,6890,6890,0
20241119,184500,15944700,6890,6890,6890,6890,0
20241119,184400,15944700,6890,6890,6890,6890,0
20241119,184300,15944700,6890,6890,6890,6890,0
20241119,184200,15944700,6890,6890,6890,6890,0
20241119,184100,15944700,6890,6890,6890,6890,0
20241119,184000,15944700,6890,6890,6890,6890,0
20241119,183900,15944700,6890,6890,6890,6890,0
20241119,183800,15944700,6890,6890,6890,6890,0
20241119,183700,15944700,6890,6890,6890,6890,0
20241119,183600,15944700,6890,6890,6890,6890,0
20241119,183500,15944700,6890,6890,6890,6890,84
20241119,183400,15944700,6890,6890,6890,6890,0
20241119,183300,15944700,6890,6890,6890,6890,0
20241119,183200,15944700,6890,6890,6890,6890,0
20241119,183100,15944700,6890,6890,6890,6890,0
20241119,183000,15944700,6890,6890,6890,6890,0
20241119,182900,15944700,6890,6890,6890,6890,0
20241119,182800,15944700,6890,6890,6890,6890,0
20241119,182700,15944700,6890,6890,6890,6890,0
20241119,182600,15944700,6890,6890,6890,6890,0
20241119,182500,15944700,6890,6890,6890,6890,0
20241119,182400,15944700,6890,6890,6890,6890,0
20241119,182300,15944700,6890,6890,6890,6890,0
20241119,182200,15944700,6890,6890,6890,6890,0
20241119,182100,15944700,6890,6890,6890,6890,0
20241119,182000,15944700,6890,6890,6890,6890,0
20241119,181900,15944700,6890,6890,6890,6890,0
20241119,181800,15944700,6890,6890,6890,6890,0
20241119,181700,15944700,6890,6890,6890,6890,0
20241119,181600,15944700,6890,6890,6890,6890,0
20241119,181500,15944700,6890,6890,6890,6890,0
20241119,181400,15944700,6890,6890,6890,6890,0
20241119,181300,15944700,6890,6890,6890,6890,0
20241119,181200,15944700,6890,6890,6890,6890,0
20241119,181100,15944700,6890,6890,6890,6890,0
20241119,181000,15944700,6890,6890,6890,6890,0
20241119,180900,15944700,6890,6890,6890,6890,0
20241119,180800,15944700,6890,6890,6890,6890,0
20241119,180700,15944700,6890,6890,6890,6890,0
20241119,180600,15944700,6890,6890,6890,6890,0
20241119,180500,15944700,6890,6890,6890,6890,84
20241119,180400,15944700,6890,6890,6890,6890,0
20241119,180300,15944700,6890,6890,6890,6890,0
20241119,180200,15944700,6890,6890,6890,6890,0
20241119,180100,15944700,6890,6890,6890,6890,0
20241119,180000,15944700,6890,6890,6890,6890,0
20241119,175900,15944700,6890,6890,6890,6890,0
20241119,175800,15944700,6890,6890,6890,6890,0
20241119,175700,15944700,6890,6890,6890,6890,0
20241119,175600,15944700,6890,6890,6890,6890,0
20241119,175500,15944700,6890,6890,6890,6890,0
20241119,175400,15944700,6890,6890,6890,6890,0
20241119,175300,15944700,6890,6890,6890,6890,0
20241119,175200,15944700,6890,6890,6890,6890,0
20241119,175100,15944700,6890,6890,6890,6890,0
20241119,175000,15944700,6890,6890,6890,6890,0
20241119,174900,15944700,6890,6890,6890,6890,0
20241119,174800,15944700,6890,6890,6890,6890,0
20241119,174700,15944700,6890,6890,6890,6890,0
20241119,174600,15944700,6890,6890,6890,6890,0
20241119,174500,15944700,6890,6890,6890,6890,0
20241119,174400,15944700,6890,6890,6890,6890,0
20241119,174300,15944700,6890,6890,6890,6890,0
20241119,174200,15944700,6890,6890,6890,6890,0
20241119,174100,15944700,6890,6890,6890,6890,0
20241119,174000,15944700,6890,6890,6890,6890,0
20241119,173900,15944700,6890,6890,6890,6890,0
20241119,173800,15944700,6890,6890,6890,6890,0
20241119,173700,15944700,6890,6890,6890,6890,0
20241119,173600,15944700,6890,6890,6890,6890,0
20241119,173500,15944700,6890,6890,6890,6890,84
20241119,173400,15944700,6890,6890,6890,6890,0
20241119,173300,15944700,6890,6890,6890,6890,0
20241119,173200,15944700,6890,6890,6890,6890,0
20241119,173100,15944700,6890,6890,6890,6890,0
20241119,173000,15944700,6890,6890,6890,6890,0
20241119,172900,15944700,6890,6890,6890,6890,0
20241119,172800,15944700,6890,6890,6890,6890,0
20241119,172700,15944700,6890,6890,6890,6890,0
20241119,172600,15944700,6890,6890,6890,6890,0
20241119,172500,15944700,6890,6890,6890,6890,0
20241119,172400,15944700,6890,6890,6890,6890,0
20241119,172300,15944700,6890,6890,6890,6890,0
20241119,172200,15944700,6890,6890,6890,6890,0
20241119,172100,15944700,6890,6890,6890,6890,0
20241119,172000,15944700,6890,6890,6890,6890,0
20241119,171900,15944700,6890,6890,6890,6890,0
20241119,171800,15944700,6890,6890,6890,6890,0
20241119,171700,15944700,6890,6890,6890,6890,0
20241119,171600,15944700,6890,6890,6890,6890,0
20241119,171500,15944700,6890,6890,6890,6890,0
20241119,171400,15944700,6890,6890,6890,6890,0
20241119,171300,15944700,6890,6890,6890,6890,0
20241119,171200,15944700,6890,6890,6890,6890,0
20241119,171100,15944700,6890,6890,6890,6890,0
20241119,171000,15944700,6890,6890,6890,6890,0
20241119,170900,15944700,6890,6890,6890,6890,0
20241119,170800,15944700,6890,6890,6890,6890,0
20241119,170700,15944700,6890,6890,6890,6890,0
20241119,170600,15944700,6890,6890,6890,6890,0
20241119,170500,15944700,6890,6890,6890,6890,84
20241119,170400,15944700,6890,6890,6890,6890,0
20241119,170300,15944700,6890,6890,6890,6890,0
20241119,170200,15944700,6890,6890,6890,6890,0
20241119,170100,15944700,6890,6890,6890,6890,0
20241119,170000,15944700,6890,6890,6890,6890,0
20241119,165900,15944700,6890,6890,6890,6890,0
20241119,165800,15944700,6890,6890,6890,6890,0
20241119,165700,15944700,6890,6890,6890,6890,0
20241119,165600,15944700,6890,6890,6890,6890,0
20241119,165500,15944700,6890,6890,6890,6890,0
20241119,165400,15944700,6890,6890,6890,6890,0
20241119,165300,15944700,6890,6890,6890,6890,0
20241119,165200,15944700,6890,6890,6890,6890,0
20241119,165100,15944700,6890,6890,6890,6890,0
20241119,165000,15944700,6890,6890,6890,6890,0
20241119,164900,15944700,6890,6890,6890,6890,0
20241119,164800,15944700,6890,6890,6890,6890,0
20241119,164700,15944700,6890,6890,6890,6890,0
20241119,164600,15944700,6890,6890,6890,6890,0
20241119,164500,15944700,6890,6890,6890,6890,0
20241119,164400,15944700,6890,6890,6890,6890,0
20241119,164300,15944700,6890,6890,6890,6890,0
20241119,164200,15944700,6890,6890,6890,6890,0
20241119,164100,15944700,6890,6890,6890,6890,0
20241119,164000,15944700,6890,6890,6890,6890,0
20241119,163900,15944700,6890,6890,6890,6890,0
20241119,163800,15944700,6890,6890,6890,6890,0
20241119,163700,15944700,6890,6890,6890,6890,0
20241119,163600,15944700,6890,6890,6890,6890,0
20241119,163500,15944700,6890,6890,6890,6890,84
20241119,163400,15944700,6890,6890,6890,6890,0
20241119,163300,15944700,6890,6890,6890,6890,0
20241119,163200,15944700,6890,6890,6890,6890,0
20241119,163100,15944700,6890,6890,6890,6890,0
20241119,163000,15944700,6890,6890,6890,6890,0
20241119,162900,15944700,6890,6890,6890,6890,0
20241119,162800,15944700,6890,6890,6890,6890,0
20241119,162700,15944700,6890,6890,6890,6890,0
20241119,162600,15944700,6890,6890,6890,6890,0
20241119,162500,15944700,6890,6890,6890,6890,0
20241119,162400,15944700,6890,6890,6890,6890,0
20241119,162300,15944700,6890,6890,6890,6890,0
20241119,162200,15944700,6890,6890,6890,6890,0
20241119,162100,15944700,6890,6890,6890,6890,0
20241119,162000,15944700,6890,6890,6890,6890,0
20241119,161900,15944700,6890,6890,6890,6890,0
20241119,161800,15944700,6890,6890,6890,6890,0
20241119,161700,15944700,6890,6890,6890,6890,0
20241119,161600,15944700,6890,6890,6890,6890,0
20241119,161500,15944700,6890,6890,6890,6890,0
20241119,161400,15944700,6890,6890,6890,6890,0
20241119,161300,15944700,6890,6890,6890,6890,0
20241119,161200,15944700,6890,6890,6890,6890,0
20241119,161100,15944700,6890,6890,6890,6890,0
20241119,161000,15944700,6890,6890,6890,6890,0
20241119,160900,15944700,6890,6890,6890,6890,0
20241119,160800,15944700,6890,6890,6890,6890,0
20241119,160700,15944700,6890,6890,6890,6890,0
20241119,160600,15944700,6890,6890,6890,6890,0
20241119,160500,15944700,6890,6890,6890,6890,84
20241119,160400,15944700,6890,6890,6890,6890,0
20241119,160300,15944700,6890,6890,6890,6890,0
20241119,160200,15944700,6890,6890,6890,6890,0
20241119,160100,15944700,6890,6890,6890,6890,0
20241119,160000,15944700,6890,6890,6890,6890,0
20241119,155900,15944700,6890,6890,6890,6890,0
20241119,155800,15944700,6890,6890,6890,6890,0
20241119,155700,15944700,6890,6890,6890,6890,0
20241119,155600,15944700,6890,6890,6890,6890,0
20241119,155500,15944700,6890,6890,6890,6890,0
20241119,155400,15944700,6890,6890,6890,6890,0
20241119,155300,15944700,6890,6890,6890,6890,0
20241119,155200,15944700,6890,6890,6890,6890,0
20241119,155100,15944700,6890,6890,6890,6890,0
20241119,155000,15944700,6890,6890,6890,6890,0
20241119,154900,15944700,6890,6890,6890,6890,0
20241119,154800,15944700,6890,6890,6890,6890,0
20241119,154700,15944700,6890,6890,6890,6890,0
20241119,154600,15944700,6890,6890,6890,6890,0
20241119,154500,15944700,6890,6890,6890,6890,0
20241119,154400,15944700,6890,6890,6890,6890,0
20241119,154300,15944700,6890,6890,6890,6890,0
20241119,154200,15944700,6890,6890,6890,6890,0
20241119,154100,15944700,6890,6890,6890,6890,0
20241119,154000,15944700,6890,6890,6890,6890,0
20241119,153900,15944700,6890,6890,6890,6890,0
20241119,153800,15944700,6890,6890,6890,6890,0
20241119,153700,15944700,6890,6890,6890,6890,0
20241119,153600,15944700,6890,6890,6890,6890,0
20241119,153500,15944700,6890,6890,6890,6890,84
20241119,153400,15944700,6890,6890,6890,6890,0
20241119,153300,15944700,6890,6890,6890,6890,0
20241119,153200,15944700,6890,6890,6890,6890,0
20241119,153100,15944700,6890,6890,6890,6890,0
20241119,153000,15944700,6890,6890,6890,6890,84
20241119,152900,15365940,6900,6900,6900,6900,0
20241119,152800,15365940,6900,6900,6900,6900,0
20241119,152700,15365940,6900,6900,6900,6900,0
20241119,152600,15365940,6900,6900,6900,6900,0
20241119,152500,15365940,6900,6900,6900,6900,0
20241119,152400,15365940,6900,6900,6900,6900,0
20241119,152300,15365940,6900,6900,6900,6900,0
20241119,152200,15365940,6900,6900,6900,6900,0
20241119,152100,15365940,6900,6900,6900,6900,0
20241119,152000,15365940,6900,6900,6900,6900,0
20241119,151900,15365940,6900,6930,6930,6900,8
20241119,151800,15310710,6930,6930,6930,6930,0
20241119,151700,15310710,6930,6930,6930,6930,0
20241119,151600,15310710,6930,6930,6930,6930,0
20241119,151500,15310710,6930,6930,6930,6930,5
20241119,151400,15276060,6930,6930,6930,6930,3
20241119,151300,15255270,6910,6910,6910,6910,0
20241119,151200,15255270,6910,6910,6910,6910,12
20241119,151100,15172350,6900,6900,6900,6900,0
20241119,151000,15172350,6900,6900,6900,6900,0
20241119,150900,15172350,6900,6900,6900,6900,99
20241119,150800,14489250,6900,6900,6900,6900,0
20241119,150700,14489250,6900,6900,6900,6900,0
20241119,150600,14489250,6900,6900,6900,6900,0
20241119,150500,14489250,6900,6900,6900,6900,0
20241119,150400,14489250,6900,6900,6900,6900,0
20241119,150300,14489250,6900,6900,6900,6900,0
20241119,150200,14489250,6900,6900,6900,6900,0
20241119,150100,14489250,6900,6900,6900,6900,0
20241119,150000,14489250,6900,6900,6900,6900,0
20241119,145900,14489250,6900,6900,6900,6900,0
20241119,145800,14489250,6900,6900,6900,6900,0
20241119,145700,14489250,6900,6900,6900,6900,0
20241119,145600,14489250,6900,6900,6900,6900,0
20241119,145500,14489250,6900,6900,6900,6900,0
20241119,145400,14489250,6900,6900,6900,6900,0
20241119,145300,14489250,6900,6900,6900,6900,0
20241119,145200,14489250,6900,6900,6900,6900,0
20241119,145100,14489250,6900,6900,6900,6900,0
20241119,145000,14489250,6900,6900,6900,6900,0
20241119,144900,14489250,6900,6900,6900,6900,0
20241119,144800,14489250,6900,6900,6900,6900,0
20241119,144700,14489250,6900,6890,6900,6880,256
20241119,144600,12725840,6880,6880,6880,6880,0
20241119,144500,12725840,6880,6880,6880,6880,0
20241119,144400,12725840,6880,6880,6880,6880,0
20241119,144300,12725840,6880,6880,6880,6880,0
20241119,144200,12725840,6880,6880,6880,6880,0
20241119,144100,12725840,6880,6880,6880,6880,0
20241119,144000,12725840,6880,6880,6880,6880,0
20241119,143900,12725840,6880,6880,6880,6880,0
20241119,143800,12725840,6880,6910,6910,6880,388
20241119,143700,10051130,6920,6920,6920,6920,0
20241119,143600,10051130,6920,6920,6920,6920,0
20241119,143500,10051130,6920,6920,6920,6920,0
20241119,143400,10051130,6920,6920,6920,6920,0
20241119,143300,10051130,6920,6920,6920,6920,0
20241119,143200,10051130,6920,6920,6920,6920,0
20241119,143100,10051130,6920,6920,6920,6920,0
20241119,143000,10051130,6920,6920,6920,6920,0
20241119,142900,10051130,6920,6920,6920,6920,0
20241119,142800,10051130,6920,6920,6920,6920,0
20241119,142700,10051130,6920,6920,6920,6920,0
20241119,142600,10051130,6920,6920,6920,6920,0
20241119,142500,10051130,6920,6920,6920,6920,0
20241119,142400,10051130,6920,6920,6920,6920,0
20241119,142300,10051130,6920,6920,6920,6920,0
20241119,142200,10051130,6920,6920,6920,6920,0
20241119,142100,10051130,6920,6920,6920,6920,0
20241119,142000,10051130,6920,6920,6920,6920,0
20241119,141900,10051130,6920,6920,6920,6920,0
20241119,141800,10051130,6920,6920,6920,6920,12
20241119,141700,9968090,6920,6920,6920,6920,0
20241119,141600,9968090,6920,6940,6940,6920,24
20241119,141500,9801710,6970,6970,6970,6970,0
20241119,141400,9801710,6970,6970,6970,6970,0
20241119,141300,9801710,6970,6970,6970,6970,0
20241119,141200,9801710,6970,6970,6970,6970,0
20241119,141100,9801710,6970,6970,6970,6970,0
20241119,141000,9801710,6970,6970,6970,6970,0
20241119,140900,9801710,6970,6970,6970,6970,0
20241119,140800,9801710,6970,6970,6970,6970,0
20241119,140700,9801710,6970,6970,6970,6970,0
20241119,140600,9801710,6970,6970,6970,6970,0
20241119,140500,9801710,6970,6970,6970,6970,0
20241119,140400,9801710,6970,6970,6970,6970,0
20241119,140300,9801710,6970,6970,6970,6970,0
20241119,140200,9801710,6970,6970,6970,6970,0
20241119,140100,9801710,6970,6970,6970,6970,0
20241119,140000,9801710,6970,6970,6970,6970,0
20241119,135900,9801710,6970,6970,6970,6970,0
20241119,135800,9801710,6970,6970,6970,6970,0
20241119,135700,9801710,6970,6970,6970,6970,0
20241119,135600,9801710,6970,6970,6970,6970,0
20241119,135500,9801710,6970,6970,6970,6970,0
20241119,135400,9801710,6970,6970,6970,6970,0
20241119,135300,9801710,6970,6960,6970,6960,300
20241119,135200,7711220,6940,6940,6940,6940,0
20241119,135100,7711220,6940,6940,6940,6940,0
20241119,135000,7711220,6940,6940,6940,6940,0
20241119,134900,7711220,6940,6940,6940,6940,0
20241119,134800,7711220,6940,6940,6940,6940,0
20241119,134700,7711220,6940,6940,6940,6940,0
20241119,134600,7711220,6940,6940,6940,6940,0
20241119,134500,7711220,6940,6940,6940,6940,0
20241119,134400,7711220,6940,6940,6940,6940,0
20241119,134300,7711220,6940,6940,6940,6940,0
20241119,134200,7711220,6940,6940,6940,6940,0
20241119,134100,7711220,6940,6940,6940,6940,0
20241119,134000,7711220,6940,6940,6940,6940,0
20241119,133900,7711220,6940,6940,6940,6940,0
20241119,133800,7711220,6940,6940,6940,6940,0
20241119,133700,7711220,6940,6940,6940,6940,0
20241119,133600,7711220,6940,6940,6940,6940,0
20241119,133500,7711220,6940,6940,6940,6940,0
20241119,133400,7711220,6940,6940,6940,6940,0
20241119,133300,7711220,6940,6940,6940,6940,0
20241119,133200,7711220,6940,6940,6940,6940,0
20241119,133100,7711220,6940,6940,6940,6940,0
20241119,133000,7711220,6940,6940,6940,6940,0
20241119,132900,7711220,6940,6940,6940,6940,0
20241119,132800,7711220,6940,6940,6940,6940,0
20241119,132700,7711220,6940,6940,6940,6940,15
20241119,132600,7607120,6950,6950,6950,6950,1
20241119,132500,7600170,6960,6960,6960,6960,0
20241119,132400,7600170,6960,6960,6960,6960,0
20241119,132300,7600170,6960,6960,6960,6960,0
20241119,132200,7600170,6960,6960,6960,6960,0
20241119,132100,7600170,6960,6960,6960,6960,0
20241119,132000,7600170,6960,6960,6960,6960,0
20241119,131900,7600170,6960,6960,6960,6960,0
20241119,131800,7600170,6960,6960,6960,6960,0
20241119,131700,7600170,6960,6960,6960,6960,0
20241119,131600,7600170,6960,6960,6960,6960,0
20241119,131500,7600170,6960,6960,6960,6960,0
20241119,131400,7600170,6960,6960,6960,6960,0
20241119,131300,7600170,6960,6960,6960,6960,0
20241119,131200,7600170,6960,6960,6960,6960,0
20241119,131100,7600170,6960,6960,6960,6960,0
20241119,131000,7600170,6960,6960,6960,6960,0
20241119,130900,7600170,6960,6960,6960,6960,1
20241119,130800,7593210,6960,6960,6960,6960,1
20241119,130700,7586250,7010,7010,7010,7010,0
20241119,130600,7586250,7010,7010,7010,7010,0
20241119,130500,7586250,7010,7010,7010,7010,0
20241119,130400,7586250,7010,7010,7010,7010,0
20241119,130300,7586250,7010,7010,7010,7010,0
20241119,130200,7586250,7010,7010,7010,7010,0
20241119,130100,7586250,7010,7010,7010,7010,0
20241119,130000,7586250,7010,7010,7010,7010,0
20241119,125900,7586250,7010,7010,7010,7010,1
20241119,125800,7579240,7010,7010,7010,7010,20
20241119,125700,7439040,7010,7010,7010,7010,0
20241119,125600,7439040,7010,7010,7010,7010,0
20241119,125500,7439040,7010,7010,7010,7010,0
20241119,125400,7439040,7010,7010,7010,7010,0
20241119,125300,7439040,7010,7010,7010,7010,0
20241119,125200,7439040,7010,7010,7010,7010,0
20241119,125100,7439040,7010,7010,7010,7010,0
20241119,125000,7439040,7010,7010,7010,7010,0
20241119,124900,7439040,7010,7010,7010,7010,0
20241119,124800,7439040,7010,7010,7010,7010,0
20241119,124700,7439040,7010,7010,7010,7010,0
20241119,124600,7439040,7010,7010,7010,7010,0
20241119,124500,7439040,7010,6960,7010,6960,2
20241119,124400,7425070,6950,6950,6950,6950,0
20241119,124300,7425070,6950,6950,6950,6950,0
20241119,124200,7425070,6950,6950,6950,6950,0
20241119,124100,7425070,6950,6950,6950,6950,0
20241119,124000,7425070,6950,6930,7100,6930,370
20241119,123900,4840900,6930,6930,6930,6930,0
20241119,123800,4840900,6930,6930,6930,6930,0
20241119,123700,4840900,6930,6930,6930,6930,0
20241119,123600,4840900,6930,6930,6930,6930,0
20241119,123500,4840900,6930,6930,6930,6930,0
20241119,123400,4840900,6930,6930,6930,6930,0
20241119,123300,4840900,6930,6930,6930,6930,0
20241119,123200,4840900,6930,6930,6930,6930,0
20241119,123100,4840900,6930,6930,6930,6930,0
20241119,123000,4840900,6930,6930,6930,6930,0
20241119,122900,4840900,6930,6930,6930,6930,0
20241119,122800,4840900,6930,6930,6930,6930,0
20241119,122700,4840900,6930,6930,6930,6930,15
20241119,122600,4736950,6930,6930,6930,6930,0
20241119,122500,4736950,6930,6930,6930,6930,0
20241119,122400,4736950,6930,6930,6930,6930,0
20241119,122300,4736950,6930,6930,6930,6930,10
20241119,122200,4667650,6910,6910,6910,6910,0
20241119,122100,4667650,6910,6910,6910,6910,0
20241119,122000,4667650,6910,6910,6910,6910,0
20241119,121900,4667650,6910,6910,6910,6910,0
20241119,121800,4667650,6910,6910,6910,6910,0
20241119,121700,4667650,6910,6910,6910,6910,0
20241119,121600,4667650,6910,6910,6910,6910,0
20241119,121500,4667650,6910,6910,6910,6910,4
20241119,121400,4640010,6930,6930,6930,6930,0
20241119,121300,4640010,6930,6930,6930,6930,0
20241119,121200,4640010,6930,6930,6930,6930,0
20241119,121100,4640010,6930,6930,6930,6930,0
20241119,121000,4640010,6930,6930,6930,6930,30
20241119,120900,4432110,6920,6920,6920,6920,0
20241119,120800,4432110,6920,6910,6920,6910,16
20241119,120700,4321440,6910,6910,6910,6910,0
20241119,120600,4321440,6910,6910,6910,6910,0
20241119,120500,4321440,6910,6910,6910,6910,0
20241119,120400,4321440,6910,6910,6910,6910,0
20241119,120300,4321440,6910,6910,6910,6910,0
20241119,120200,4321440,6910,6910,6910,6910,1
20241119,120100,4314530,6910,6910,6910,6910,0
20241119,120000,4314530,6910,6910,6910,6910,0
20241119,115900,4314530,6910,6910,6910,6910,0
20241119,115800,4314530,6910,6910,6910,6910,0
20241119,115700,4314530,6910,6910,6910,6910,0
20241119,115600,4314530,6910,6910,6910,6910,16
20241119,115500,4203970,6910,6910,6910,6910,0
20241119,115400,4203970,6910,6910,6910,6910,0
20241119,115300,4203970,6910,6910,6910,6910,0
20241119,115200,4203970,6910,6910,6910,6910,0
20241119,115100,4203970,6910,6910,6910,6910,0
20241119,115000,4203970,6910,6910,6910,6910,0
20241119,114900,4203970,6910,6910,6910,6910,0
20241119,114800,4203970,6910,6910,6910,6910,0
20241119,114700,4203970,6910,6910,6910,6910,0
20241119,114600,4203970,6910,6910,6910,6910,0
20241119,114500,4203970,6910,6910,6910,6910,0
20241119,114400,4203970,6910,6910,6910,6910,0
20241119,114300,4203970,6910,6910,6910,6910,0
20241119,114200,4203970,6910,6910,6910,6910,0
20241119,114100,4203970,6910,6910,6910,6910,0
20241119,114000,4203970,6910,6910,6910,6910,0
20241119,113900,4203970,6910,6910,6910,6910,0
20241119,113800,4203970,6910,6910,6910,6910,0
20241119,113700,4203970,6910,6910,6910,6910,0
20241119,113600,4203970,6910,6910,6910,6910,0
20241119,113500,4203970,6910,6910,6910,6910,0
20241119,113400,4203970,6910,6910,6910,6910,0
20241119,113300,4203970,6910,6910,6910,6910,0
20241119,113200,4203970,6910,6910,6910,6910,0
20241119,113100,4203970,6910,6910,6910,6910,0
20241119,113000,4203970,6910,6910,6910,6910,0
20241119,112900,4203970,6910,6910,6910,6910,0
20241119,112800,4203970,6910,6910,6910,6910,0
20241119,112700,4203970,6910,6910,6910,6910,0
20241119,112600,4203970,6910,6910,6910,6910,0
20241119,112500,4203970,6910,6910,6910,6910,2
20241119,112400,4190150,6890,6890,6890,6890,0
20241119,112300,4190150,6890,6890,6890,6890,0
20241119,112200,4190150,6890,6890,6890,6890,0
20241119,112100,4190150,6890,6890,6890,6890,2
20241119,112000,4176370,6880,6880,6880,6880,0
20241119,111900,4176370,6880,6880,6880,6880,0
20241119,111800,4176370,6880,6880,6880,6880,0
20241119,111700,4176370,6880,6880,6880,6880,0
20241119,111600,4176370,6880,6880,6880,6880,0
20241119,111500,4176370,6880,6880,6880,6880,0
20241119,111400,4176370,6880,6880,6880,6880,0
20241119,111300,4176370,6880,6880,6880,6880,0
20241119,111200,4176370,6880,6880,6880,6880,0
20241119,111100,4176370,6880,6880,6880,6880,0
20241119,111000,4176370,6880,6880,6880,6880,0
20241119,110900,4176370,6880,6880,6880,6880,0
20241119,110800,4176370,6880,6880,6880,6880,0
20241119,110700,4176370,6880,6880,6880,6880,0
20241119,110600,4176370,6880,6880,6880,6880,0
20241119,110500,4176370,6880,6880,6880,6880,0
20241119,110400,4176370,6880,6880,6880,6880,0
20241119,110300,4176370,6880,6880,6880,6880,0
20241119,110200,4176370,6880,6880,6880,6880,0
20241119,110100,4176370,6880,6880,6880,6880,0
20241119,110000,4176370,6880,6880,6880,6880,0
20241119,105900,4176370,6880,6880,6880,6880,0
20241119,105800,4176370,6880,6880,6880,6880,0
20241119,105700,4176370,6880,6880,6880,6880,0
20241119,105600,4176370,6880,6880,6880,6880,0
20241119,105500,4176370,6880,6880,6880,6880,0
20241119,105400,4176370,6880,6880,6880,6880,0
20241119,105300,4176370,6880,6880,6880,6880,0
20241119,105200,4176370,6880,6880,6880,6880,0
20241119,105100,4176370,6880,6880,6880,6880,10
20241119,105000,4107570,6910,6910,6910,6910,0
20241119,104900,4107570,6910,6910,6910,6910,0
20241119,104800,4107570,6910,6910,6910,6910,0
20241119,104700,4107570,6910,6910,6910,6910,0
20241119,104600,4107570,6910,6910,6910,6910,0
20241119,104500,4107570,6910,6910,6910,6910,0
20241119,104400,4107570,6910,6910,6910,6910,0
20241119,104300,4107570,6910,6910,6910,6910,0
20241119,104200,4107570,6910,6910,6910,6910,3
20241119,104100,4086840,6900,6900,6900,6900,6
20241119,104000,4045440,6870,6870,6870,6870,100
20241119,103900,3358440,6870,6870,6870,6870,0
20241119,103800,3358440,6870,6870,6870,6870,0
20241119,103700,3358440,6870,6870,6870,6870,0
20241119,103600,3358440,6870,6870,6870,6870,0
20241119,103500,3358440,6870,6870,6870,6870,0
20241119,103400,3358440,6870,6870,6870,6870,0
20241119,103300,3358440,6870,6870,6870,6870,0
20241119,103200,3358440,6870,6870,6870,6870,0
20241119,103100,3358440,6870,6870,6870,6870,0
20241119,103000,3358440,6870,6870,6870,6870,0
20241119,102900,3358440,6870,6870,6870,6870,0
20241119,102800,3358440,6870,6870,6870,6870,0
20241119,102700,3358440,6870,6870,6870,6870,0
20241119,102600,3358440,6870,6870,6870,6870,1
20241119,102500,3351570,6870,6870,6870,6870,0
20241119,102400,3351570,6870,6870,6870,6870,0
20241119,102300,3351570,6870,6870,6870,6870,0
20241119,102200,3351570,6870,6870,6870,6870,0
20241119,102100,3351570,6870,6870,6870,6870,0
20241119,102000,3351570,6870,6870,6870,6870,0
20241119,101900,3351570,6870,6870,6870,6870,0
20241119,101800,3351570,6870,6870,6870,6870,0
20241119,101700,3351570,6870,6870,6870,6870,0
20241119,101600,3351570,6870,6870,6870,6870,0
20241119,101500,3351570,6870,6870,6870,6870,0
20241119,101400,3351570,6870,6870,6870,6870,0
20241119,101300,3351570,6870,6870,6870,6870,0
20241119,101200,3351570,6870,6870,6870,6870,0
20241119,101100,3351570,6870,6870,6870,6870,0
20241119,101000,3351570,6870,6870,6870,6870,0
20241119,100900,3351570,6870,6870,6870,6870,0
20241119,100800,3351570,6870,6870,6870,6870,0
20241119,100700,3351570,6870,6870,6870,6870,0
20241119,100600,3351570,6870,6870,6870,6870,0
20241119,100500,3351570,6870,6870,6870,6870,0
20241119,100400,3351570,6870,6870,6870,6870,0
20241119,100300,3351570,6870,6870,6870,6870,0
20241119,100200,3351570,6870,6870,6870,6870,0
20241119,100100,3351570,6870,6870,6870,6870,0
20241119,100000,3351570,6870,6870,6870,6870,13
20241119,095900,3262260,6870,6870,6870,6870,50
20241119,095800,2918760,6860,6860,6860,6860,0
20241119,095700,2918760,6860,6860,6860,6860,0
20241119,095600,2918760,6860,6860,6860,6860,0
20241119,095500,2918760,6860,6860,6860,6860,0
20241119,095400,2918760,6860,6860,6860,6860,0
20241119,095300,2918760,6860,6860,6860,6860,0
20241119,095200,2918760,6860,6870,6870,6860,119
20241119,095100,2101620,6900,6900,6900,6900,0
20241119,095000,2101620,6900,6900,6900,6900,0
20241119,094900,2101620,6900,6900,6900,6900,0
20241119,094800,2101620,6900,6900,6900,6900,0
20241119,094700,2101620,6900,6900,6900,6900,0
20241119,094600,2101620,6900,6900,6900,6900,0
20241119,094500,2101620,6900,6900,6900,6900,2
20241119,094400,2087820,6900,6900,6900,6900,0
20241119,094300,2087820,6900,6900,6900,6900,0
20241119,094200,2087820,6900,6900,6900,6900,2
20241119,094100,2074020,6900,6900,6900,6900,1
20241119,094000,2067120,6870,6870,6870,6870,0
20241119,093900,2067120,6870,6870,6870,6870,0
20241119,093800,2067120,6870,6870,6870,6870,0
20241119,093700,2067120,6870,6880,6880,6870,70
20241119,093600,1586010,6930,6930,6930,6930,1
20241119,093500,1579080,6930,6870,6930,6870,46
20241119,093400,1260760,6880,6880,6880,6880,0
20241119,093300,1260760,6880,6880,6880,6880,0
20241119,093200,1260760,6880,6880,6880,6880,0
20241119,093100,1260760,6880,6880,6880,6880,0
20241119,093000,1260760,6880,6890,6890,6880,126
20241119,092900,392860,6890,6890,6890,6890,7
20241119,092800,344630,6890,6890,6890,6890,0
20241119,092700,344630,6890,6890,6890,6890,0
20241119,092600,344630,6890,6890,6890,6890,0
20241119,092500,344630,6890,6890,6890,6890,0
20241119,092400,344630,6890,6890,6890,6890,0
20241119,092300,344630,6890,6890,6890,6890,0
20241119,092200,344630,6890,6890,6890,6890,0
20241119,092100,344630,6890,6890,6890,6890,0
20241119,092000,344630,6890,6890,6890,6890,3
20241119,091900,323960,6880,6880,6880,6880,0
20241119,091800,323960,6880,6880,6880,6880,0
20241119,091700,323960,6880,6880,6880,6880,0
20241119,091600,323960,6880,6880,6880,6880,0
20241119,091500,323960,6880,6890,6890,6880,3
20241119,091400,303310,6880,6880,6880,6880,0
20241119,091300,303310,6880,6880,6880,6880,0
20241119,091200,303310,6880,6880,6880,6880,0
20241119,091100,303310,6880,6880,6880,6880,0
20241119,091000,303310,6880,6890,6890,6880,9
20241119,090900,241320,6890,6900,6900,6890,17
20241119,090800,124050,6900,6900,6900,6900,0
20241119,090700,124050,6900,6900,6900,6900,7
20241119,090600,75750,6900,6900,6900,6900,0
20241119,090500,75750,6900,6900,6900,6900,0
20241119,090400,75750,6900,6900,6900,6900,0
20241119,090300,75750,6900,6900,6900,6900,1
20241119,090200,68850,6900,6900,6900,6900,0
20241119,090100,68850,6900,6900,6900,6900,0
20241119,090000,68850,6900,6870,6900,6870,10