KissMeData/417970/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,212400,67612790,9100,9100,9100,9100,429
20241118,212300,67612790,9100,9100,9100,9100,0
20241118,212200,67612790,9100,9100,9100,9100,0
20241118,212100,67612790,9100,9100,9100,9100,0
20241118,212000,67612790,9100,9100,9100,9100,0
20241118,211900,67612790,9100,9100,9100,9100,0
20241118,211800,67612790,9100,9100,9100,9100,0
20241118,211700,67612790,9100,9100,9100,9100,0
20241118,211600,67612790,9100,9100,9100,9100,0
20241118,211500,67612790,9100,9100,9100,9100,0
20241118,211400,67612790,9100,9100,9100,9100,0
20241118,211300,67612790,9100,9100,9100,9100,0
20241118,211200,67612790,9100,9100,9100,9100,0
20241118,211100,67612790,9100,9100,9100,9100,0
20241118,211000,67612790,9100,9100,9100,9100,0
20241118,210900,67612790,9100,9100,9100,9100,0
20241118,210800,67612790,9100,9100,9100,9100,0
20241118,210700,67612790,9100,9100,9100,9100,0
20241118,210600,67612790,9100,9100,9100,9100,0
20241118,210500,67612790,9100,9100,9100,9100,0
20241118,210400,67612790,9100,9100,9100,9100,0
20241118,210300,67612790,9100,9100,9100,9100,0
20241118,210200,67612790,9100,9100,9100,9100,0
20241118,210100,67612790,9100,9100,9100,9100,0
20241118,210000,67612790,9100,9100,9100,9100,0
20241118,205900,67612790,9100,9100,9100,9100,0
20241118,205800,67612790,9100,9100,9100,9100,0
20241118,205700,67612790,9100,9100,9100,9100,0
20241118,205600,67612790,9100,9100,9100,9100,0
20241118,205500,67612790,9100,9100,9100,9100,0
20241118,205400,67612790,9100,9100,9100,9100,429
20241118,205300,67612790,9100,9100,9100,9100,0
20241118,205200,67612790,9100,9100,9100,9100,0
20241118,205100,67612790,9100,9100,9100,9100,0
20241118,205000,67612790,9100,9100,9100,9100,0
20241118,204900,67612790,9100,9100,9100,9100,0
20241118,204800,67612790,9100,9100,9100,9100,0
20241118,204700,67612790,9100,9100,9100,9100,0
20241118,204600,67612790,9100,9100,9100,9100,0
20241118,204500,67612790,9100,9100,9100,9100,0
20241118,204400,67612790,9100,9100,9100,9100,0
20241118,204300,67612790,9100,9100,9100,9100,0
20241118,204200,67612790,9100,9100,9100,9100,0
20241118,204100,67612790,9100,9100,9100,9100,0
20241118,204000,67612790,9100,9100,9100,9100,0
20241118,203900,67612790,9100,9100,9100,9100,0
20241118,203800,67612790,9100,9100,9100,9100,0
20241118,203700,67612790,9100,9100,9100,9100,0
20241118,203600,67612790,9100,9100,9100,9100,0
20241118,203500,67612790,9100,9100,9100,9100,0
20241118,203400,67612790,9100,9100,9100,9100,0
20241118,203300,67612790,9100,9100,9100,9100,0
20241118,203200,67612790,9100,9100,9100,9100,0
20241118,203100,67612790,9100,9100,9100,9100,0
20241118,203000,67612790,9100,9100,9100,9100,0
20241118,202900,67612790,9100,9100,9100,9100,0
20241118,202800,67612790,9100,9100,9100,9100,0
20241118,202700,67612790,9100,9100,9100,9100,0
20241118,202600,67612790,9100,9100,9100,9100,0
20241118,202500,67612790,9100,9100,9100,9100,0
20241118,202400,67612790,9100,9100,9100,9100,429
20241118,202300,67612790,9100,9100,9100,9100,0
20241118,202200,67612790,9100,9100,9100,9100,0
20241118,202100,67612790,9100,9100,9100,9100,0
20241118,202000,67612790,9100,9100,9100,9100,0
20241118,201900,67612790,9100,9100,9100,9100,0
20241118,201800,67612790,9100,9100,9100,9100,0
20241118,201700,67612790,9100,9100,9100,9100,0
20241118,201600,67612790,9100,9100,9100,9100,0
20241118,201500,67612790,9100,9100,9100,9100,0
20241118,201400,67612790,9100,9100,9100,9100,0
20241118,201300,67612790,9100,9100,9100,9100,0
20241118,201200,67612790,9100,9100,9100,9100,0
20241118,201100,67612790,9100,9100,9100,9100,0
20241118,201000,67612790,9100,9100,9100,9100,0
20241118,200900,67612790,9100,9100,9100,9100,0
20241118,200800,67612790,9100,9100,9100,9100,0
20241118,200700,67612790,9100,9100,9100,9100,0
20241118,200600,67612790,9100,9100,9100,9100,0
20241118,200500,67612790,9100,9100,9100,9100,0
20241118,200400,67612790,9100,9100,9100,9100,0
20241118,200300,67612790,9100,9100,9100,9100,0
20241118,200200,67612790,9100,9100,9100,9100,0
20241118,200100,67612790,9100,9100,9100,9100,0
20241118,200000,67612790,9100,9100,9100,9100,0
20241118,195900,67612790,9100,9100,9100,9100,0
20241118,195800,67612790,9100,9100,9100,9100,0
20241118,195700,67612790,9100,9100,9100,9100,0
20241118,195600,67612790,9100,9100,9100,9100,0
20241118,195500,67612790,9100,9100,9100,9100,0
20241118,195400,67612790,9100,9100,9100,9100,429
20241118,195300,67612790,9100,9100,9100,9100,0
20241118,195200,67612790,9100,9100,9100,9100,0
20241118,195100,67612790,9100,9100,9100,9100,0
20241118,195000,67612790,9100,9100,9100,9100,0
20241118,194900,67612790,9100,9100,9100,9100,0
20241118,194800,67612790,9100,9100,9100,9100,0
20241118,194700,67612790,9100,9100,9100,9100,0
20241118,194600,67612790,9100,9100,9100,9100,0
20241118,194500,67612790,9100,9100,9100,9100,0
20241118,194400,67612790,9100,9100,9100,9100,0
20241118,194300,67612790,9100,9100,9100,9100,0
20241118,194200,67612790,9100,9100,9100,9100,0
20241118,194100,67612790,9100,9100,9100,9100,0
20241118,194000,67612790,9100,9100,9100,9100,0
20241118,193900,67612790,9100,9100,9100,9100,0
20241118,193800,67612790,9100,9100,9100,9100,0
20241118,193700,67612790,9100,9100,9100,9100,0
20241118,193600,67612790,9100,9100,9100,9100,0
20241118,193500,67612790,9100,9100,9100,9100,0
20241118,193400,67612790,9100,9100,9100,9100,0
20241118,193300,67612790,9100,9100,9100,9100,0
20241118,193200,67612790,9100,9100,9100,9100,0
20241118,193100,67612790,9100,9100,9100,9100,0
20241118,193000,67612790,9100,9100,9100,9100,0
20241118,192900,67612790,9100,9100,9100,9100,0
20241118,192800,67612790,9100,9100,9100,9100,0
20241118,192700,67612790,9100,9100,9100,9100,0
20241118,192600,67612790,9100,9100,9100,9100,0
20241118,192500,67612790,9100,9100,9100,9100,0
20241118,192400,67612790,9100,9100,9100,9100,429
20241118,192300,67612790,9100,9100,9100,9100,0
20241118,192200,67612790,9100,9100,9100,9100,0
20241118,192100,67612790,9100,9100,9100,9100,0
20241118,192000,67612790,9100,9100,9100,9100,0
20241118,191900,67612790,9100,9100,9100,9100,0
20241118,191800,67612790,9100,9100,9100,9100,0
20241118,191700,67612790,9100,9100,9100,9100,0
20241118,191600,67612790,9100,9100,9100,9100,0
20241118,191500,67612790,9100,9100,9100,9100,0
20241118,191400,67612790,9100,9100,9100,9100,0
20241118,191300,67612790,9100,9100,9100,9100,0
20241118,191200,67612790,9100,9100,9100,9100,0
20241118,191100,67612790,9100,9100,9100,9100,0
20241118,191000,67612790,9100,9100,9100,9100,0
20241118,190900,67612790,9100,9100,9100,9100,0
20241118,190800,67612790,9100,9100,9100,9100,0
20241118,190700,67612790,9100,9100,9100,9100,0
20241118,190600,67612790,9100,9100,9100,9100,0
20241118,190500,67612790,9100,9100,9100,9100,0
20241118,190400,67612790,9100,9100,9100,9100,0
20241118,190300,67612790,9100,9100,9100,9100,0
20241118,190200,67612790,9100,9100,9100,9100,0
20241118,190100,67612790,9100,9100,9100,9100,0
20241118,190000,67612790,9100,9100,9100,9100,0
20241118,185900,67612790,9100,9100,9100,9100,0
20241118,185800,67612790,9100,9100,9100,9100,0
20241118,185700,67612790,9100,9100,9100,9100,0
20241118,185600,67612790,9100,9100,9100,9100,0
20241118,185500,67612790,9100,9100,9100,9100,0
20241118,185400,67612790,9100,9100,9100,9100,429
20241118,185300,67612790,9100,9100,9100,9100,0
20241118,185200,67612790,9100,9100,9100,9100,0
20241118,185100,67612790,9100,9100,9100,9100,0
20241118,185000,67612790,9100,9100,9100,9100,0
20241118,184900,67612790,9100,9100,9100,9100,0
20241118,184800,67612790,9100,9100,9100,9100,0
20241118,184700,67612790,9100,9100,9100,9100,0
20241118,184600,67612790,9100,9100,9100,9100,0
20241118,184500,67612790,9100,9100,9100,9100,0
20241118,184400,67612790,9100,9100,9100,9100,0
20241118,184300,67612790,9100,9100,9100,9100,0
20241118,184200,67612790,9100,9100,9100,9100,0
20241118,184100,67612790,9100,9100,9100,9100,0
20241118,184000,67612790,9100,9100,9100,9100,0
20241118,183900,67612790,9100,9100,9100,9100,0
20241118,183800,67612790,9100,9100,9100,9100,0
20241118,183700,67612790,9100,9100,9100,9100,0
20241118,183600,67612790,9100,9100,9100,9100,0
20241118,183500,67612790,9100,9100,9100,9100,0
20241118,183400,67612790,9100,9100,9100,9100,0
20241118,183300,67612790,9100,9100,9100,9100,0
20241118,183200,67612790,9100,9100,9100,9100,0
20241118,183100,67612790,9100,9100,9100,9100,0
20241118,183000,67612790,9100,9100,9100,9100,0
20241118,182900,67612790,9100,9100,9100,9100,0
20241118,182800,67612790,9100,9100,9100,9100,0
20241118,182700,67612790,9100,9100,9100,9100,0
20241118,182600,67612790,9100,9100,9100,9100,0
20241118,182500,67612790,9100,9100,9100,9100,0
20241118,182400,67612790,9100,9100,9100,9100,429
20241118,182300,67612790,9100,9100,9100,9100,0
20241118,182200,67612790,9100,9100,9100,9100,0
20241118,182100,67612790,9100,9100,9100,9100,0
20241118,182000,67612790,9100,9100,9100,9100,0
20241118,181900,67612790,9100,9100,9100,9100,0
20241118,181800,67612790,9100,9100,9100,9100,0
20241118,181700,67612790,9100,9100,9100,9100,0
20241118,181600,67612790,9100,9100,9100,9100,0
20241118,181500,67612790,9100,9100,9100,9100,0
20241118,181400,67612790,9100,9100,9100,9100,0
20241118,181300,67612790,9100,9100,9100,9100,0
20241118,181200,67612790,9100,9100,9100,9100,0
20241118,181100,67612790,9100,9100,9100,9100,0
20241118,181000,67612790,9100,9100,9100,9100,0
20241118,180900,67612790,9100,9100,9100,9100,0
20241118,180800,67612790,9100,9100,9100,9100,0
20241118,180700,67612790,9100,9100,9100,9100,0
20241118,180600,67612790,9100,9100,9100,9100,0
20241118,180500,67612790,9100,9100,9100,9100,0
20241118,180400,67612790,9100,9100,9100,9100,0
20241118,180300,67612790,9100,9100,9100,9100,0
20241118,180200,67612790,9100,9100,9100,9100,0
20241118,180100,67612790,9100,9100,9100,9100,0
20241118,180000,67612790,9100,9100,9100,9100,0
20241118,175900,67612790,9100,9100,9100,9100,0
20241118,175800,67612790,9100,9100,9100,9100,0
20241118,175700,67612790,9100,9100,9100,9100,0
20241118,175600,67612790,9100,9100,9100,9100,0
20241118,175500,67612790,9100,9100,9100,9100,0
20241118,175400,67612790,9100,9100,9100,9100,429
20241118,175300,67612790,9100,9100,9100,9100,0
20241118,175200,67612790,9100,9100,9100,9100,0
20241118,175100,67612790,9100,9100,9100,9100,0
20241118,175000,67612790,9100,9100,9100,9100,0
20241118,174900,67612790,9100,9100,9100,9100,0
20241118,174800,67612790,9100,9100,9100,9100,0
20241118,174700,67612790,9100,9100,9100,9100,0
20241118,174600,67612790,9100,9100,9100,9100,0
20241118,174500,67612790,9100,9100,9100,9100,0
20241118,174400,67612790,9100,9100,9100,9100,0
20241118,174300,67612790,9100,9100,9100,9100,0
20241118,174200,67612790,9100,9100,9100,9100,0
20241118,174100,67612790,9100,9100,9100,9100,0
20241118,174000,67612790,9100,9100,9100,9100,0
20241118,173900,67612790,9100,9100,9100,9100,0
20241118,173800,67612790,9100,9100,9100,9100,0
20241118,173700,67612790,9100,9100,9100,9100,0
20241118,173600,67612790,9100,9100,9100,9100,0
20241118,173500,67612790,9100,9100,9100,9100,0
20241118,173400,67612790,9100,9100,9100,9100,0
20241118,173300,67612790,9100,9100,9100,9100,0
20241118,173200,67612790,9100,9100,9100,9100,0
20241118,173100,67612790,9100,9100,9100,9100,0
20241118,173000,67612790,9100,9100,9100,9100,0
20241118,172900,67612790,9100,9100,9100,9100,0
20241118,172800,67612790,9100,9100,9100,9100,0
20241118,172700,67612790,9100,9100,9100,9100,0
20241118,172600,67612790,9100,9100,9100,9100,0
20241118,172500,67612790,9100,9100,9100,9100,0
20241118,172400,67612790,9100,9100,9100,9100,429
20241118,172300,67612790,9100,9100,9100,9100,0
20241118,172200,67612790,9100,9100,9100,9100,0
20241118,172100,67612790,9100,9100,9100,9100,0
20241118,172000,67612790,9100,9100,9100,9100,0
20241118,171900,67612790,9100,9100,9100,9100,0
20241118,171800,67612790,9100,9100,9100,9100,0
20241118,171700,67612790,9100,9100,9100,9100,0
20241118,171600,67612790,9100,9100,9100,9100,0
20241118,171500,67612790,9100,9100,9100,9100,0
20241118,171400,67612790,9100,9100,9100,9100,0
20241118,171300,67612790,9100,9100,9100,9100,0
20241118,171200,67612790,9100,9100,9100,9100,0
20241118,171100,67612790,9100,9100,9100,9100,0
20241118,171000,67612790,9100,9100,9100,9100,0
20241118,170900,67612790,9100,9100,9100,9100,0
20241118,170800,67612790,9100,9100,9100,9100,0
20241118,170700,67612790,9100,9100,9100,9100,0
20241118,170600,67612790,9100,9100,9100,9100,0
20241118,170500,67612790,9100,9100,9100,9100,0
20241118,170400,67612790,9100,9100,9100,9100,0
20241118,170300,67612790,9100,9100,9100,9100,0
20241118,170200,67612790,9100,9100,9100,9100,0
20241118,170100,67612790,9100,9100,9100,9100,0
20241118,170000,67612790,9100,9100,9100,9100,0
20241118,165900,67612790,9100,9100,9100,9100,0
20241118,165800,67612790,9100,9100,9100,9100,0
20241118,165700,67612790,9100,9100,9100,9100,0
20241118,165600,67612790,9100,9100,9100,9100,0
20241118,165500,67612790,9100,9100,9100,9100,0
20241118,165400,67612790,9100,9100,9100,9100,429
20241118,165300,67612790,9100,9100,9100,9100,0
20241118,165200,67612790,9100,9100,9100,9100,0
20241118,165100,67612790,9100,9100,9100,9100,0
20241118,165000,67612790,9100,9100,9100,9100,0
20241118,164900,67612790,9100,9100,9100,9100,0
20241118,164800,67612790,9100,9100,9100,9100,0
20241118,164700,67612790,9100,9100,9100,9100,0
20241118,164600,67612790,9100,9100,9100,9100,0
20241118,164500,67612790,9100,9100,9100,9100,0
20241118,164400,67612790,9100,9100,9100,9100,0
20241118,164300,67612790,9100,9100,9100,9100,0
20241118,164200,67612790,9100,9100,9100,9100,0
20241118,164100,67612790,9100,9100,9100,9100,0
20241118,164000,67612790,9100,9100,9100,9100,0
20241118,163900,67612790,9100,9100,9100,9100,0
20241118,163800,67612790,9100,9100,9100,9100,0
20241118,163700,67612790,9100,9100,9100,9100,0
20241118,163600,67612790,9100,9100,9100,9100,0
20241118,163500,67612790,9100,9100,9100,9100,0
20241118,163400,67612790,9100,9100,9100,9100,0
20241118,163300,67612790,9100,9100,9100,9100,0
20241118,163200,67612790,9100,9100,9100,9100,0
20241118,163100,67612790,9100,9100,9100,9100,0
20241118,163000,67612790,9100,9100,9100,9100,0
20241118,162900,67612790,9100,9100,9100,9100,0
20241118,162800,67612790,9100,9100,9100,9100,0
20241118,162700,67612790,9100,9100,9100,9100,0
20241118,162600,67612790,9100,9100,9100,9100,0
20241118,162500,67612790,9100,9100,9100,9100,0
20241118,162400,67612790,9100,9100,9100,9100,429
20241118,162300,67612790,9100,9100,9100,9100,0
20241118,162200,67612790,9100,9100,9100,9100,0
20241118,162100,67612790,9100,9100,9100,9100,0
20241118,162000,67612790,9100,9100,9100,9100,0
20241118,161900,67612790,9100,9100,9100,9100,0
20241118,161800,67612790,9100,9100,9100,9100,0
20241118,161700,67612790,9100,9100,9100,9100,0
20241118,161600,67612790,9100,9100,9100,9100,0
20241118,161500,67612790,9100,9100,9100,9100,0
20241118,161400,67612790,9100,9100,9100,9100,0
20241118,161300,67612790,9100,9100,9100,9100,0
20241118,161200,67612790,9100,9100,9100,9100,0
20241118,161100,67612790,9100,9100,9100,9100,0
20241118,161000,67612790,9100,9100,9100,9100,0
20241118,160900,67612790,9100,9100,9100,9100,0
20241118,160800,67612790,9100,9100,9100,9100,0
20241118,160700,67612790,9100,9100,9100,9100,0
20241118,160600,67612790,9100,9100,9100,9100,0
20241118,160500,67612790,9100,9100,9100,9100,0
20241118,160400,67612790,9100,9100,9100,9100,0
20241118,160300,67612790,9100,9100,9100,9100,0
20241118,160200,67612790,9100,9100,9100,9100,0
20241118,160100,67612790,9100,9100,9100,9100,0
20241118,160000,67612790,9100,9100,9100,9100,0
20241118,155900,67612790,9100,9100,9100,9100,0
20241118,155800,67612790,9100,9100,9100,9100,0
20241118,155700,67612790,9100,9100,9100,9100,0
20241118,155600,67612790,9100,9100,9100,9100,0
20241118,155500,67612790,9100,9100,9100,9100,0
20241118,155400,67612790,9100,9100,9100,9100,429
20241118,155300,67612790,9100,9100,9100,9100,0
20241118,155200,67612790,9100,9100,9100,9100,0
20241118,155100,67612790,9100,9100,9100,9100,0
20241118,155000,67612790,9100,9100,9100,9100,0
20241118,154900,67612790,9100,9100,9100,9100,0
20241118,154800,67612790,9100,9100,9100,9100,0
20241118,154700,67612790,9100,9100,9100,9100,0
20241118,154600,67612790,9100,9100,9100,9100,0
20241118,154500,67612790,9100,9100,9100,9100,0
20241118,154400,67612790,9100,9100,9100,9100,0
20241118,154300,67612790,9100,9100,9100,9100,0
20241118,154200,67612790,9100,9100,9100,9100,0
20241118,154100,67612790,9100,9100,9100,9100,0
20241118,154000,67612790,9100,9100,9100,9100,0
20241118,153900,67612790,9100,9100,9100,9100,0
20241118,153800,67612790,9100,9100,9100,9100,0
20241118,153700,67612790,9100,9100,9100,9100,0
20241118,153600,67612790,9100,9100,9100,9100,0
20241118,153500,67612790,9100,9100,9100,9100,0
20241118,153400,67612790,9100,9100,9100,9100,0
20241118,153300,67612790,9100,9100,9100,9100,0
20241118,153200,67612790,9100,9100,9100,9100,0
20241118,153100,67612790,9100,9100,9100,9100,0
20241118,153000,67612790,9100,9100,9100,9100,429
20241118,152900,63708890,9130,9130,9130,9130,0
20241118,152800,63708890,9130,9130,9130,9130,0
20241118,152700,63708890,9130,9130,9130,9130,0
20241118,152600,63708890,9130,9130,9130,9130,0
20241118,152500,63708890,9130,9130,9130,9130,0
20241118,152400,63708890,9130,9130,9130,9130,0
20241118,152300,63708890,9130,9130,9130,9130,0
20241118,152200,63708890,9130,9130,9130,9130,0
20241118,152100,63708890,9130,9130,9130,9130,0
20241118,152000,63708890,9130,9130,9130,9130,0
20241118,151900,63708890,9130,9130,9130,9130,0
20241118,151800,63708890,9130,9130,9130,9130,0
20241118,151700,63708890,9130,9130,9130,9130,30
20241118,151600,63434990,9130,9130,9130,9130,1
20241118,151500,63425860,9110,9120,9120,9110,2
20241118,151400,63407630,9100,9100,9100,9100,0
20241118,151300,63407630,9100,9100,9100,9100,1
20241118,151200,63398530,9120,9120,9120,9120,2
20241118,151100,63380290,9050,9050,9050,9050,19
20241118,151000,63208340,9050,9050,9050,9050,31
20241118,150900,62927790,9130,9130,9130,9130,0
20241118,150800,62927790,9130,9130,9130,9130,0
20241118,150700,62927790,9130,9130,9130,9130,0
20241118,150600,62927790,9130,9130,9130,9130,0
20241118,150500,62927790,9130,9130,9130,9130,0
20241118,150400,62927790,9130,9130,9130,9130,0
20241118,150300,62927790,9130,9130,9130,9130,0
20241118,150200,62927790,9130,9130,9130,9130,2
20241118,150100,62909530,9120,9120,9120,9120,0
20241118,150000,62909530,9120,9120,9120,9120,0
20241118,145900,62909530,9120,9110,9120,9110,2
20241118,145800,62891300,9100,9100,9100,9100,100
20241118,145700,61981300,9080,9080,9080,9080,0
20241118,145600,61981300,9080,9080,9080,9080,0
20241118,145500,61981300,9080,9060,9080,9060,2
20241118,145400,61963160,9050,9050,9050,9050,56
20241118,145300,61456360,9050,9050,9050,9050,1
20241118,145200,61447310,9050,9050,9050,9050,0
20241118,145100,61447310,9050,9050,9050,9050,0
20241118,145000,61447310,9050,9050,9050,9050,2
20241118,144900,61429210,9010,9010,9010,9010,0
20241118,144800,61429210,9010,9010,9010,9010,0
20241118,144700,61429210,9010,9020,9020,9010,169
20241118,144600,59905580,9030,9030,9030,9030,0
20241118,144500,59905580,9030,9030,9030,9030,60
20241118,144400,59363780,9100,9100,9100,9100,0
20241118,144300,59363780,9100,9090,9100,9090,2
20241118,144200,59345590,9020,9020,9020,9020,0
20241118,144100,59345590,9020,9020,9020,9020,0
20241118,144000,59345590,9020,9020,9020,9020,10
20241118,143900,59255390,9030,9060,9060,9020,306
20241118,143800,56493190,9120,9120,9120,9120,0
20241118,143700,56493190,9120,9120,9120,9120,0
20241118,143600,56493190,9120,9120,9120,9120,0
20241118,143500,56493190,9120,9120,9120,9120,0
20241118,143400,56493190,9120,9120,9120,9120,1
20241118,143300,56484070,9070,9070,9070,9070,0
20241118,143200,56484070,9070,9070,9070,9070,0
20241118,143100,56484070,9070,9070,9070,9070,0
20241118,143000,56484070,9070,9070,9070,9070,0
20241118,142900,56484070,9070,9070,9070,9070,0
20241118,142800,56484070,9070,9070,9070,9070,0
20241118,142700,56484070,9070,9070,9070,9070,0
20241118,142600,56484070,9070,9070,9070,9070,0
20241118,142500,56484070,9070,9080,9080,9070,50
20241118,142400,56030560,9130,9130,9130,9130,0
20241118,142300,56030560,9130,9130,9130,9130,0
20241118,142200,56030560,9130,9130,9130,9130,0
20241118,142100,56030560,9130,9130,9130,9130,0
20241118,142000,56030560,9130,9130,9130,9130,0
20241118,141900,56030560,9130,9130,9130,9130,0
20241118,141800,56030560,9130,9130,9130,9130,0
20241118,141700,56030560,9130,9110,9130,9110,4
20241118,141600,55994080,9080,9080,9080,9080,0
20241118,141500,55994080,9080,9080,9080,9080,0
20241118,141400,55994080,9080,9080,9080,9080,21
20241118,141300,55803400,9150,9150,9150,9150,0
20241118,141200,55803400,9150,9150,9150,9150,0
20241118,141100,55803400,9150,9150,9150,9150,0
20241118,141000,55803400,9150,9150,9150,9150,0
20241118,140900,55803400,9150,9150,9150,9150,0
20241118,140800,55803400,9150,9150,9150,9150,0
20241118,140700,55803400,9150,9150,9150,9150,0
20241118,140600,55803400,9150,9150,9150,9150,0
20241118,140500,55803400,9150,9150,9150,9150,0
20241118,140400,55803400,9150,9150,9150,9150,0
20241118,140300,55803400,9150,9150,9150,9150,0
20241118,140200,55803400,9150,9150,9150,9150,0
20241118,140100,55803400,9150,9150,9150,9150,0
20241118,140000,55803400,9150,9150,9150,9150,0
20241118,135900,55803400,9150,9150,9150,9150,0
20241118,135800,55803400,9150,9150,9150,9150,0
20241118,135700,55803400,9150,9150,9150,9150,0
20241118,135600,55803400,9150,9150,9150,9150,0
20241118,135500,55803400,9150,9150,9150,9150,0
20241118,135400,55803400,9150,9150,9150,9150,0
20241118,135300,55803400,9150,9150,9150,9150,0
20241118,135200,55803400,9150,9150,9150,9150,0
20241118,135100,55803400,9150,9150,9150,9150,0
20241118,135000,55803400,9150,9150,9150,9150,0
20241118,134900,55803400,9150,9130,9150,9130,3
20241118,134800,55775980,9130,9070,9130,9070,150
20241118,134700,54411040,9070,9060,9070,9060,2
20241118,134600,54392910,9030,9030,9030,9030,0
20241118,134500,54392910,9030,9030,9030,9030,0
20241118,134400,54392910,9030,9030,9030,9030,0
20241118,134300,54392910,9030,9050,9050,9030,25
20241118,134200,54166930,9070,9070,9070,9070,0
20241118,134100,54166930,9070,9070,9070,9070,0
20241118,134000,54166930,9070,9070,9070,9070,0
20241118,133900,54166930,9070,9070,9070,9070,0
20241118,133800,54166930,9070,9070,9070,9070,1
20241118,133700,54157860,9040,9040,9040,9040,12
20241118,133600,54049380,9030,9030,9030,9030,0
20241118,133500,54049380,9030,9060,9060,9030,605
20241118,133400,48577010,9070,9070,9070,9070,0
20241118,133300,48577010,9070,9070,9070,9070,8
20241118,133200,48504450,9070,9080,9080,9070,270
20241118,133100,46055110,9110,9110,9110,9110,0
20241118,133000,46055110,9110,9110,9110,9110,0
20241118,132900,46055110,9110,9110,9110,9110,0
20241118,132800,46055110,9110,9110,9110,9110,0
20241118,132700,46055110,9110,9110,9110,9110,0
20241118,132600,46055110,9110,9110,9110,9110,0
20241118,132500,46055110,9110,9110,9110,9110,0
20241118,132400,46055110,9110,9110,9110,9110,0
20241118,132300,46055110,9110,9110,9110,9110,1
20241118,132200,46046000,9080,9090,9090,9080,300
20241118,132100,43320990,9100,9100,9100,9100,130
20241118,132000,42137990,9120,9120,9120,9120,0
20241118,131900,42137990,9120,9120,9120,9120,0
20241118,131800,42137990,9120,9120,9120,9120,0
20241118,131700,42137990,9120,9120,9120,9120,0
20241118,131600,42137990,9120,9120,9120,9120,0
20241118,131500,42137990,9120,9120,9120,9120,0
20241118,131400,42137990,9120,9120,9120,9120,10
20241118,131300,42046790,9130,9130,9130,9130,0
20241118,131200,42046790,9130,9130,9130,9130,0
20241118,131100,42046790,9130,9130,9130,9130,0
20241118,131000,42046790,9130,9130,9130,9130,0
20241118,130900,42046790,9130,9130,9130,9130,0
20241118,130800,42046790,9130,9130,9130,9130,0
20241118,130700,42046790,9130,9130,9130,9130,0
20241118,130600,42046790,9130,9130,9130,9130,0
20241118,130500,42046790,9130,9130,9130,9130,0
20241118,130400,42046790,9130,9130,9130,9130,0
20241118,130300,42046790,9130,9130,9130,9130,0
20241118,130200,42046790,9130,9130,9130,9130,0
20241118,130100,42046790,9130,9130,9130,9130,0
20241118,130000,42046790,9130,9130,9130,9130,0
20241118,125900,42046790,9130,9130,9130,9130,0
20241118,125800,42046790,9130,9130,9130,9130,0
20241118,125700,42046790,9130,9130,9130,9130,0
20241118,125600,42046790,9130,9130,9130,9130,0
20241118,125500,42046790,9130,9130,9130,9130,0
20241118,125400,42046790,9130,9130,9130,9130,0
20241118,125300,42046790,9130,9130,9130,9130,0
20241118,125200,42046790,9130,9130,9130,9130,0
20241118,125100,42046790,9130,9130,9130,9130,0
20241118,125000,42046790,9130,9130,9130,9130,0
20241118,124900,42046790,9130,9130,9130,9130,0
20241118,124800,42046790,9130,9130,9130,9130,0
20241118,124700,42046790,9130,9130,9130,9130,0
20241118,124600,42046790,9130,9130,9130,9130,0
20241118,124500,42046790,9130,9130,9130,9130,0
20241118,124400,42046790,9130,9130,9130,9130,0
20241118,124300,42046790,9130,9130,9130,9130,1
20241118,124200,42037660,9100,9100,9100,9100,0
20241118,124100,42037660,9100,9120,9120,9100,72
20241118,124000,41382400,9130,9130,9130,9130,0
20241118,123900,41382400,9130,9130,9130,9130,0
20241118,123800,41382400,9130,9130,9130,9130,0
20241118,123700,41382400,9130,9130,9130,9130,0
20241118,123600,41382400,9130,9130,9130,9130,0
20241118,123500,41382400,9130,9130,9130,9130,0
20241118,123400,41382400,9130,9130,9130,9130,0
20241118,123300,41382400,9130,9130,9130,9130,49
20241118,123200,40935030,9130,9130,9130,9130,5
20241118,123100,40889380,9200,9200,9200,9200,0
20241118,123000,40889380,9200,9200,9200,9200,0
20241118,122900,40889380,9200,9200,9200,9200,0
20241118,122800,40889380,9200,9200,9200,9200,0
20241118,122700,40889380,9200,9200,9200,9200,0
20241118,122600,40889380,9200,9200,9200,9200,0
20241118,122500,40889380,9200,9200,9200,9200,0
20241118,122400,40889380,9200,9200,9200,9200,0
20241118,122300,40889380,9200,9200,9200,9200,0
20241118,122200,40889380,9200,9200,9200,9200,0
20241118,122100,40889380,9200,9200,9200,9200,0
20241118,122000,40889380,9200,9200,9200,9200,0
20241118,121900,40889380,9200,9200,9200,9200,0
20241118,121800,40889380,9200,9200,9200,9200,0
20241118,121700,40889380,9200,9120,9200,9120,2
20241118,121600,40871060,9200,9200,9200,9200,100
20241118,121500,39951060,9190,9190,9190,9190,11
20241118,121400,39849970,9100,9100,9100,9100,0
20241118,121300,39849970,9100,9140,9140,9100,441
20241118,121200,35831110,9210,9210,9210,9210,0
20241118,121100,35831110,9210,9210,9210,9210,0
20241118,121000,35831110,9210,9210,9210,9210,0
20241118,120900,35831110,9210,9210,9210,9210,0
20241118,120800,35831110,9210,9210,9210,9210,0
20241118,120700,35831110,9210,9210,9210,9210,0
20241118,120600,35831110,9210,9210,9210,9210,52
20241118,120500,35352190,9200,9190,9200,9190,15
20241118,120400,35214330,9200,9200,9200,9200,0
20241118,120300,35214330,9200,9200,9200,9200,0
20241118,120200,35214330,9200,9200,9200,9200,0
20241118,120100,35214330,9200,9200,9200,9200,0
20241118,120000,35214330,9200,9200,9200,9200,0
20241118,115900,35214330,9200,9200,9200,9200,1
20241118,115800,35205130,9130,9150,9150,9130,300
20241118,115700,32462980,9160,9160,9160,9160,0
20241118,115600,32462980,9160,9170,9170,9160,151
20241118,115500,31079810,9170,9170,9170,9170,101
20241118,115400,30153640,9180,9180,9180,9180,0
20241118,115300,30153640,9180,9180,9180,9180,0
20241118,115200,30153640,9180,9190,9190,9180,128
20241118,115100,28978430,9220,9220,9220,9220,0
20241118,115000,28978430,9220,9220,9220,9220,0
20241118,114900,28978430,9220,9220,9220,9220,0
20241118,114800,28978430,9220,9220,9220,9220,0
20241118,114700,28978430,9220,9190,9220,9190,2
20241118,114600,28960020,9190,9190,9190,9190,0
20241118,114500,28960020,9190,9190,9190,9190,0
20241118,114400,28960020,9190,9190,9190,9190,0
20241118,114300,28960020,9190,9190,9190,9190,0
20241118,114200,28960020,9190,9190,9190,9190,199
20241118,114100,27131210,9190,9190,9190,9190,1
20241118,114000,27122020,9190,9190,9190,9190,0
20241118,113900,27122020,9190,9190,9190,9190,0
20241118,113800,27122020,9190,9190,9190,9190,0
20241118,113700,27122020,9190,9190,9190,9190,1
20241118,113600,27112830,9190,9190,9190,9190,18
20241118,113500,26947410,9190,9190,9190,9190,0
20241118,113400,26947410,9190,9190,9190,9190,16
20241118,113300,26800370,9240,9240,9240,9240,0
20241118,113200,26800370,9240,9240,9240,9240,0
20241118,113100,26800370,9240,9240,9240,9240,0
20241118,113000,26800370,9240,9240,9240,9240,0
20241118,112900,26800370,9240,9240,9240,9240,0
20241118,112800,26800370,9240,9240,9240,9240,0
20241118,112700,26800370,9240,9240,9240,9240,0
20241118,112600,26800370,9240,9240,9240,9240,0
20241118,112500,26800370,9240,9240,9240,9240,0
20241118,112400,26800370,9240,9240,9240,9240,0
20241118,112300,26800370,9240,9240,9240,9240,0
20241118,112200,26800370,9240,9240,9240,9240,0
20241118,112100,26800370,9240,9240,9240,9240,0
20241118,112000,26800370,9240,9240,9240,9240,0
20241118,111900,26800370,9240,9240,9240,9240,0
20241118,111800,26800370,9240,9240,9240,9240,0
20241118,111700,26800370,9240,9240,9240,9240,0
20241118,111600,26800370,9240,9240,9240,9240,34
20241118,111500,26486210,9240,9240,9240,9240,0
20241118,111400,26486210,9240,9240,9240,9240,0
20241118,111300,26486210,9240,9240,9240,9240,0
20241118,111200,26486210,9240,9240,9240,9240,0
20241118,111100,26486210,9240,9240,9240,9240,32
20241118,111000,26190530,9240,9240,9240,9240,1
20241118,110900,26181290,9190,9190,9190,9190,0
20241118,110800,26181290,9190,9190,9190,9190,0
20241118,110700,26181290,9190,9190,9190,9190,0
20241118,110600,26181290,9190,9190,9190,9190,0
20241118,110500,26181290,9190,9190,9190,9190,0
20241118,110400,26181290,9190,9190,9190,9190,0
20241118,110300,26181290,9190,9190,9190,9190,82
20241118,110200,25427710,9240,9240,9240,9240,0
20241118,110100,25427710,9240,9240,9240,9240,1
20241118,110000,25418470,9190,9190,9190,9190,28
20241118,105900,25161150,9240,9240,9240,9240,0
20241118,105800,25161150,9240,9240,9240,9240,0
20241118,105700,25161150,9240,9240,9240,9240,0
20241118,105600,25161150,9240,9240,9240,9240,0
20241118,105500,25161150,9240,9240,9240,9240,0
20241118,105400,25161150,9240,9240,9240,9240,0
20241118,105300,25161150,9240,9240,9240,9240,6
20241118,105200,25105710,9230,9230,9230,9230,0
20241118,105100,25105710,9230,9230,9230,9230,0
20241118,105000,25105710,9230,9230,9230,9180,3
20241118,104900,25078070,9180,9180,9180,9180,0
20241118,104800,25078070,9180,9180,9180,9180,1
20241118,104700,25068890,9190,9190,9190,9190,1
20241118,104600,25059700,9260,9260,9260,9260,0
20241118,104500,25059700,9260,9260,9260,9260,0
20241118,104400,25059700,9260,9260,9260,9260,0
20241118,104300,25059700,9260,9260,9260,9260,0
20241118,104200,25059700,9260,9260,9260,9260,0
20241118,104100,25059700,9260,9260,9260,9260,0
20241118,104000,25059700,9260,9260,9260,9260,0
20241118,103900,25059700,9260,9260,9260,9260,0
20241118,103800,25059700,9260,9260,9260,9260,0
20241118,103700,25059700,9260,9260,9260,9260,0
20241118,103600,25059700,9260,9260,9260,9260,1
20241118,103500,25050440,9200,9260,9260,9200,2
20241118,103400,25031980,9190,9290,9330,9190,200
20241118,103300,23175690,9280,9240,9280,9180,380
20241118,103200,19656720,9240,9240,9240,9240,0
20241118,103100,19656720,9240,9240,9240,9240,0
20241118,103000,19656720,9240,9240,9240,9240,0
20241118,102900,19656720,9240,9240,9240,9240,0
20241118,102800,19656720,9240,9240,9240,9240,0
20241118,102700,19656720,9240,9240,9240,9240,0
20241118,102600,19656720,9240,9240,9240,9240,0
20241118,102500,19656720,9240,9180,9240,9180,2
20241118,102400,19638300,9240,9240,9240,9240,0
20241118,102300,19638300,9240,9240,9240,9240,0
20241118,102200,19638300,9240,9240,9240,9240,0
20241118,102100,19638300,9240,9230,9240,9230,2
20241118,102000,19619830,9240,9240,9240,9240,0
20241118,101900,19619830,9240,9240,9240,9240,2
20241118,101800,19601350,9240,9240,9240,9240,0
20241118,101700,19601350,9240,9240,9240,9240,0
20241118,101600,19601350,9240,9240,9240,9240,0
20241118,101500,19601350,9240,9240,9240,9240,0
20241118,101400,19601350,9240,9240,9240,9240,0
20241118,101300,19601350,9240,9240,9240,9240,0
20241118,101200,19601350,9240,9240,9240,9240,0
20241118,101100,19601350,9240,9240,9240,9240,0
20241118,101000,19601350,9240,9240,9240,9240,0
20241118,100900,19601350,9240,9230,9240,9230,5
20241118,100800,19555190,9160,9160,9160,9160,6
20241118,100700,19500230,9250,9250,9250,9250,0
20241118,100600,19500230,9250,9250,9250,9250,0
20241118,100500,19500230,9250,9250,9250,9250,0
20241118,100400,19500230,9250,9250,9250,9250,0
20241118,100300,19500230,9250,9250,9250,9250,0
20241118,100200,19500230,9250,9250,9250,9250,0
20241118,100100,19500230,9250,9250,9250,9250,0
20241118,100000,19500230,9250,9250,9250,9250,0
20241118,095900,19500230,9250,9240,9250,9240,5
20241118,095800,19454020,9220,9220,9220,9220,0
20241118,095700,19454020,9220,9220,9220,9220,0
20241118,095600,19454020,9220,9220,9220,9220,1
20241118,095500,19444800,9260,9260,9260,9260,0
20241118,095400,19444800,9260,9260,9260,9260,0
20241118,095300,19444800,9260,9260,9260,9260,0
20241118,095200,19444800,9260,9260,9260,9260,0
20241118,095100,19444800,9260,9260,9260,9260,0
20241118,095000,19444800,9260,9260,9260,9260,1
20241118,094900,19435540,9170,9170,9170,9170,0
20241118,094800,19435540,9170,9170,9170,9170,189
20241118,094700,17702410,9280,9280,9280,9280,1
20241118,094600,17693130,9280,9240,9280,9230,83
20241118,094500,16925950,9250,9250,9250,9250,32
20241118,094400,16629950,9260,9250,9260,9250,5
20241118,094300,16583670,9240,9250,9260,9240,106
20241118,094200,15603210,9260,9260,9260,9260,0
20241118,094100,15603210,9260,9230,9260,9230,17
20241118,094000,15446190,9160,9230,9230,9160,39
20241118,093900,15086850,9230,9240,9240,9230,127
20241118,093800,13913640,9240,9210,9240,9210,26
20241118,093700,13673790,9220,9130,9220,9130,3
20241118,093600,13646270,9220,9220,9220,9220,0
20241118,093500,13646270,9220,9130,9220,9130,10
20241118,093400,13554880,9240,9150,9240,9150,15
20241118,093300,13417240,9130,9130,9130,9130,0
20241118,093200,13417240,9130,9120,9130,9100,275
20241118,093100,10907320,9140,9120,9140,9120,2
20241118,093000,10889060,9150,9150,9150,9150,2
20241118,092900,10870760,9170,9170,9170,9170,0
20241118,092800,10870760,9170,9170,9170,9170,0
20241118,092700,10870760,9170,9140,9170,9100,11
20241118,092600,10770490,9120,9110,9120,9100,21
20241118,092500,10579270,9110,9110,9110,9110,1
20241118,092400,10570160,9170,9170,9170,9170,0
20241118,092300,10570160,9170,9160,9170,9160,2
20241118,092200,10551830,9110,9110,9110,9110,0
20241118,092100,10551830,9110,9110,9110,9110,0
20241118,092000,10551830,9110,9110,9110,9110,155
20241118,091900,9139780,9110,9110,9110,9110,117
20241118,091800,8073910,9140,9130,9140,9130,20
20241118,091700,7891190,9100,9100,9100,9100,0
20241118,091600,7891190,9100,9100,9100,9100,149
20241118,091500,6535290,9090,9080,9100,9080,80
20241118,091400,5807690,9060,9060,9060,9060,11
20241118,091300,5708030,9040,9040,9040,9040,0
20241118,091200,5708030,9040,9040,9040,9040,0
20241118,091100,5708030,9040,9040,9040,9040,24
20241118,091000,5491070,9040,9040,9040,9040,0
20241118,090900,5491070,9040,9040,9040,9040,0
20241118,090800,5491070,9040,9040,9040,9040,0
20241118,090700,5491070,9040,9040,9040,9040,0
20241118,090600,5491070,9040,9040,9040,9040,5
20241118,090500,5445870,9080,9010,9080,9010,168
20241118,090400,3930250,8870,8880,8880,8870,76
20241118,090300,3256110,8880,8940,8940,8880,329
20241118,090200,330820,9030,9030,9030,9030,2
20241118,090100,312760,9040,9040,9040,9040,0
20241118,090000,312760,9040,8900,9040,8900,35