KissMeData/417970/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,211900,71705280,9320,9320,9320,9320,619
20241119,211800,71705280,9320,9320,9320,9320,0
20241119,211700,71705280,9320,9320,9320,9320,0
20241119,211600,71705280,9320,9320,9320,9320,0
20241119,211500,71705280,9320,9320,9320,9320,0
20241119,211400,71705280,9320,9320,9320,9320,0
20241119,211300,71705280,9320,9320,9320,9320,0
20241119,211200,71705280,9320,9320,9320,9320,0
20241119,211100,71705280,9320,9320,9320,9320,0
20241119,211000,71705280,9320,9320,9320,9320,0
20241119,210900,71705280,9320,9320,9320,9320,0
20241119,210800,71705280,9320,9320,9320,9320,0
20241119,210700,71705280,9320,9320,9320,9320,0
20241119,210600,71705280,9320,9320,9320,9320,0
20241119,210500,71705280,9320,9320,9320,9320,0
20241119,210400,71705280,9320,9320,9320,9320,0
20241119,210300,71705280,9320,9320,9320,9320,0
20241119,210200,71705280,9320,9320,9320,9320,0
20241119,210100,71705280,9320,9320,9320,9320,0
20241119,210000,71705280,9320,9320,9320,9320,0
20241119,205900,71705280,9320,9320,9320,9320,0
20241119,205800,71705280,9320,9320,9320,9320,0
20241119,205700,71705280,9320,9320,9320,9320,0
20241119,205600,71705280,9320,9320,9320,9320,0
20241119,205500,71705280,9320,9320,9320,9320,0
20241119,205400,71705280,9320,9320,9320,9320,0
20241119,205300,71705280,9320,9320,9320,9320,0
20241119,205200,71705280,9320,9320,9320,9320,0
20241119,205100,71705280,9320,9320,9320,9320,0
20241119,205000,71705280,9320,9320,9320,9320,0
20241119,204900,71705280,9320,9320,9320,9320,619
20241119,204800,71705280,9320,9320,9320,9320,0
20241119,204700,71705280,9320,9320,9320,9320,0
20241119,204600,71705280,9320,9320,9320,9320,0
20241119,204500,71705280,9320,9320,9320,9320,0
20241119,204400,71705280,9320,9320,9320,9320,0
20241119,204300,71705280,9320,9320,9320,9320,0
20241119,204200,71705280,9320,9320,9320,9320,0
20241119,204100,71705280,9320,9320,9320,9320,0
20241119,204000,71705280,9320,9320,9320,9320,0
20241119,203900,71705280,9320,9320,9320,9320,0
20241119,203800,71705280,9320,9320,9320,9320,0
20241119,203700,71705280,9320,9320,9320,9320,0
20241119,203600,71705280,9320,9320,9320,9320,0
20241119,203500,71705280,9320,9320,9320,9320,0
20241119,203400,71705280,9320,9320,9320,9320,0
20241119,203300,71705280,9320,9320,9320,9320,0
20241119,203200,71705280,9320,9320,9320,9320,0
20241119,203100,71705280,9320,9320,9320,9320,0
20241119,203000,71705280,9320,9320,9320,9320,0
20241119,202900,71705280,9320,9320,9320,9320,0
20241119,202800,71705280,9320,9320,9320,9320,0
20241119,202700,71705280,9320,9320,9320,9320,0
20241119,202600,71705280,9320,9320,9320,9320,0
20241119,202500,71705280,9320,9320,9320,9320,0
20241119,202400,71705280,9320,9320,9320,9320,0
20241119,202300,71705280,9320,9320,9320,9320,0
20241119,202200,71705280,9320,9320,9320,9320,0
20241119,202100,71705280,9320,9320,9320,9320,0
20241119,202000,71705280,9320,9320,9320,9320,0
20241119,201900,71705280,9320,9320,9320,9320,619
20241119,201800,71705280,9320,9320,9320,9320,0
20241119,201700,71705280,9320,9320,9320,9320,0
20241119,201600,71705280,9320,9320,9320,9320,0
20241119,201500,71705280,9320,9320,9320,9320,0
20241119,201400,71705280,9320,9320,9320,9320,0
20241119,201300,71705280,9320,9320,9320,9320,0
20241119,201200,71705280,9320,9320,9320,9320,0
20241119,201100,71705280,9320,9320,9320,9320,0
20241119,201000,71705280,9320,9320,9320,9320,0
20241119,200900,71705280,9320,9320,9320,9320,0
20241119,200800,71705280,9320,9320,9320,9320,0
20241119,200700,71705280,9320,9320,9320,9320,0
20241119,200600,71705280,9320,9320,9320,9320,0
20241119,200500,71705280,9320,9320,9320,9320,0
20241119,200400,71705280,9320,9320,9320,9320,0
20241119,200300,71705280,9320,9320,9320,9320,0
20241119,200200,71705280,9320,9320,9320,9320,0
20241119,200100,71705280,9320,9320,9320,9320,0
20241119,200000,71705280,9320,9320,9320,9320,0
20241119,195900,71705280,9320,9320,9320,9320,0
20241119,195800,71705280,9320,9320,9320,9320,0
20241119,195700,71705280,9320,9320,9320,9320,0
20241119,195600,71705280,9320,9320,9320,9320,0
20241119,195500,71705280,9320,9320,9320,9320,0
20241119,195400,71705280,9320,9320,9320,9320,0
20241119,195300,71705280,9320,9320,9320,9320,0
20241119,195200,71705280,9320,9320,9320,9320,0
20241119,195100,71705280,9320,9320,9320,9320,0
20241119,195000,71705280,9320,9320,9320,9320,0
20241119,194900,71705280,9320,9320,9320,9320,619
20241119,194800,71705280,9320,9320,9320,9320,0
20241119,194700,71705280,9320,9320,9320,9320,0
20241119,194600,71705280,9320,9320,9320,9320,0
20241119,194500,71705280,9320,9320,9320,9320,0
20241119,194400,71705280,9320,9320,9320,9320,0
20241119,194300,71705280,9320,9320,9320,9320,0
20241119,194200,71705280,9320,9320,9320,9320,0
20241119,194100,71705280,9320,9320,9320,9320,0
20241119,194000,71705280,9320,9320,9320,9320,0
20241119,193900,71705280,9320,9320,9320,9320,0
20241119,193800,71705280,9320,9320,9320,9320,0
20241119,193700,71705280,9320,9320,9320,9320,0
20241119,193600,71705280,9320,9320,9320,9320,0
20241119,193500,71705280,9320,9320,9320,9320,0
20241119,193400,71705280,9320,9320,9320,9320,0
20241119,193300,71705280,9320,9320,9320,9320,0
20241119,193200,71705280,9320,9320,9320,9320,0
20241119,193100,71705280,9320,9320,9320,9320,0
20241119,193000,71705280,9320,9320,9320,9320,0
20241119,192900,71705280,9320,9320,9320,9320,0
20241119,192800,71705280,9320,9320,9320,9320,0
20241119,192700,71705280,9320,9320,9320,9320,0
20241119,192600,71705280,9320,9320,9320,9320,0
20241119,192500,71705280,9320,9320,9320,9320,0
20241119,192400,71705280,9320,9320,9320,9320,0
20241119,192300,71705280,9320,9320,9320,9320,0
20241119,192200,71705280,9320,9320,9320,9320,0
20241119,192100,71705280,9320,9320,9320,9320,0
20241119,192000,71705280,9320,9320,9320,9320,0
20241119,191900,71705280,9320,9320,9320,9320,619
20241119,191800,71705280,9320,9320,9320,9320,0
20241119,191700,71705280,9320,9320,9320,9320,0
20241119,191600,71705280,9320,9320,9320,9320,0
20241119,191500,71705280,9320,9320,9320,9320,0
20241119,191400,71705280,9320,9320,9320,9320,0
20241119,191300,71705280,9320,9320,9320,9320,0
20241119,191200,71705280,9320,9320,9320,9320,0
20241119,191100,71705280,9320,9320,9320,9320,0
20241119,191000,71705280,9320,9320,9320,9320,0
20241119,190900,71705280,9320,9320,9320,9320,0
20241119,190800,71705280,9320,9320,9320,9320,0
20241119,190700,71705280,9320,9320,9320,9320,0
20241119,190600,71705280,9320,9320,9320,9320,0
20241119,190500,71705280,9320,9320,9320,9320,0
20241119,190400,71705280,9320,9320,9320,9320,0
20241119,190300,71705280,9320,9320,9320,9320,0
20241119,190200,71705280,9320,9320,9320,9320,0
20241119,190100,71705280,9320,9320,9320,9320,0
20241119,190000,71705280,9320,9320,9320,9320,0
20241119,185900,71705280,9320,9320,9320,9320,0
20241119,185800,71705280,9320,9320,9320,9320,0
20241119,185700,71705280,9320,9320,9320,9320,0
20241119,185600,71705280,9320,9320,9320,9320,0
20241119,185500,71705280,9320,9320,9320,9320,0
20241119,185400,71705280,9320,9320,9320,9320,0
20241119,185300,71705280,9320,9320,9320,9320,0
20241119,185200,71705280,9320,9320,9320,9320,0
20241119,185100,71705280,9320,9320,9320,9320,0
20241119,185000,71705280,9320,9320,9320,9320,0
20241119,184900,71705280,9320,9320,9320,9320,619
20241119,184800,71705280,9320,9320,9320,9320,0
20241119,184700,71705280,9320,9320,9320,9320,0
20241119,184600,71705280,9320,9320,9320,9320,0
20241119,184500,71705280,9320,9320,9320,9320,0
20241119,184400,71705280,9320,9320,9320,9320,0
20241119,184300,71705280,9320,9320,9320,9320,0
20241119,184200,71705280,9320,9320,9320,9320,0
20241119,184100,71705280,9320,9320,9320,9320,0
20241119,184000,71705280,9320,9320,9320,9320,0
20241119,183900,71705280,9320,9320,9320,9320,0
20241119,183800,71705280,9320,9320,9320,9320,0
20241119,183700,71705280,9320,9320,9320,9320,0
20241119,183600,71705280,9320,9320,9320,9320,0
20241119,183500,71705280,9320,9320,9320,9320,0
20241119,183400,71705280,9320,9320,9320,9320,0
20241119,183300,71705280,9320,9320,9320,9320,0
20241119,183200,71705280,9320,9320,9320,9320,0
20241119,183100,71705280,9320,9320,9320,9320,0
20241119,183000,71705280,9320,9320,9320,9320,0
20241119,182900,71705280,9320,9320,9320,9320,0
20241119,182800,71705280,9320,9320,9320,9320,0
20241119,182700,71705280,9320,9320,9320,9320,0
20241119,182600,71705280,9320,9320,9320,9320,0
20241119,182500,71705280,9320,9320,9320,9320,0
20241119,182400,71705280,9320,9320,9320,9320,0
20241119,182300,71705280,9320,9320,9320,9320,0
20241119,182200,71705280,9320,9320,9320,9320,0
20241119,182100,71705280,9320,9320,9320,9320,0
20241119,182000,71705280,9320,9320,9320,9320,0
20241119,181900,71705280,9320,9320,9320,9320,619
20241119,181800,71705280,9320,9320,9320,9320,0
20241119,181700,71705280,9320,9320,9320,9320,0
20241119,181600,71705280,9320,9320,9320,9320,0
20241119,181500,71705280,9320,9320,9320,9320,0
20241119,181400,71705280,9320,9320,9320,9320,0
20241119,181300,71705280,9320,9320,9320,9320,0
20241119,181200,71705280,9320,9320,9320,9320,0
20241119,181100,71705280,9320,9320,9320,9320,0
20241119,181000,71705280,9320,9320,9320,9320,0
20241119,180900,71705280,9320,9320,9320,9320,0
20241119,180800,71705280,9320,9320,9320,9320,0
20241119,180700,71705280,9320,9320,9320,9320,0
20241119,180600,71705280,9320,9320,9320,9320,0
20241119,180500,71705280,9320,9320,9320,9320,0
20241119,180400,71705280,9320,9320,9320,9320,0
20241119,180300,71705280,9320,9320,9320,9320,0
20241119,180200,71705280,9320,9320,9320,9320,0
20241119,180100,71705280,9320,9320,9320,9320,0
20241119,180000,71705280,9320,9320,9320,9320,0
20241119,175900,71705280,9320,9320,9320,9320,0
20241119,175800,71705280,9320,9320,9320,9320,0
20241119,175700,71705280,9320,9320,9320,9320,0
20241119,175600,71705280,9320,9320,9320,9320,0
20241119,175500,71705280,9320,9320,9320,9320,0
20241119,175400,71705280,9320,9320,9320,9320,0
20241119,175300,71705280,9320,9320,9320,9320,0
20241119,175200,71705280,9320,9320,9320,9320,0
20241119,175100,71705280,9320,9320,9320,9320,0
20241119,175000,71705280,9320,9320,9320,9320,0
20241119,174900,71705280,9320,9320,9320,9320,619
20241119,174800,71705280,9320,9320,9320,9320,0
20241119,174700,71705280,9320,9320,9320,9320,0
20241119,174600,71705280,9320,9320,9320,9320,0
20241119,174500,71705280,9320,9320,9320,9320,0
20241119,174400,71705280,9320,9320,9320,9320,0
20241119,174300,71705280,9320,9320,9320,9320,0
20241119,174200,71705280,9320,9320,9320,9320,0
20241119,174100,71705280,9320,9320,9320,9320,0
20241119,174000,71705280,9320,9320,9320,9320,0
20241119,173900,71705280,9320,9320,9320,9320,0
20241119,173800,71705280,9320,9320,9320,9320,0
20241119,173700,71705280,9320,9320,9320,9320,0
20241119,173600,71705280,9320,9320,9320,9320,0
20241119,173500,71705280,9320,9320,9320,9320,0
20241119,173400,71705280,9320,9320,9320,9320,0
20241119,173300,71705280,9320,9320,9320,9320,0
20241119,173200,71705280,9320,9320,9320,9320,0
20241119,173100,71705280,9320,9320,9320,9320,0
20241119,173000,71705280,9320,9320,9320,9320,0
20241119,172900,71705280,9320,9320,9320,9320,0
20241119,172800,71705280,9320,9320,9320,9320,0
20241119,172700,71705280,9320,9320,9320,9320,0
20241119,172600,71705280,9320,9320,9320,9320,0
20241119,172500,71705280,9320,9320,9320,9320,0
20241119,172400,71705280,9320,9320,9320,9320,0
20241119,172300,71705280,9320,9320,9320,9320,0
20241119,172200,71705280,9320,9320,9320,9320,0
20241119,172100,71705280,9320,9320,9320,9320,0
20241119,172000,71705280,9320,9320,9320,9320,0
20241119,171900,71705280,9320,9320,9320,9320,619
20241119,171800,71705280,9320,9320,9320,9320,0
20241119,171700,71705280,9320,9320,9320,9320,0
20241119,171600,71705280,9320,9320,9320,9320,0
20241119,171500,71705280,9320,9320,9320,9320,0
20241119,171400,71705280,9320,9320,9320,9320,0
20241119,171300,71705280,9320,9320,9320,9320,0
20241119,171200,71705280,9320,9320,9320,9320,0
20241119,171100,71705280,9320,9320,9320,9320,0
20241119,171000,71705280,9320,9320,9320,9320,0
20241119,170900,71705280,9320,9320,9320,9320,0
20241119,170800,71705280,9320,9320,9320,9320,0
20241119,170700,71705280,9320,9320,9320,9320,0
20241119,170600,71705280,9320,9320,9320,9320,0
20241119,170500,71705280,9320,9320,9320,9320,0
20241119,170400,71705280,9320,9320,9320,9320,0
20241119,170300,71705280,9320,9320,9320,9320,0
20241119,170200,71705280,9320,9320,9320,9320,0
20241119,170100,71705280,9320,9320,9320,9320,0
20241119,170000,71705280,9320,9320,9320,9320,0
20241119,165900,71705280,9320,9320,9320,9320,0
20241119,165800,71705280,9320,9320,9320,9320,0
20241119,165700,71705280,9320,9320,9320,9320,0
20241119,165600,71705280,9320,9320,9320,9320,0
20241119,165500,71705280,9320,9320,9320,9320,0
20241119,165400,71705280,9320,9320,9320,9320,0
20241119,165300,71705280,9320,9320,9320,9320,0
20241119,165200,71705280,9320,9320,9320,9320,0
20241119,165100,71705280,9320,9320,9320,9320,0
20241119,165000,71705280,9320,9320,9320,9320,0
20241119,164900,71705280,9320,9320,9320,9320,619
20241119,164800,71705280,9320,9320,9320,9320,0
20241119,164700,71705280,9320,9320,9320,9320,0
20241119,164600,71705280,9320,9320,9320,9320,0
20241119,164500,71705280,9320,9320,9320,9320,0
20241119,164400,71705280,9320,9320,9320,9320,0
20241119,164300,71705280,9320,9320,9320,9320,0
20241119,164200,71705280,9320,9320,9320,9320,0
20241119,164100,71705280,9320,9320,9320,9320,0
20241119,164000,71705280,9320,9320,9320,9320,0
20241119,163900,71705280,9320,9320,9320,9320,0
20241119,163800,71705280,9320,9320,9320,9320,0
20241119,163700,71705280,9320,9320,9320,9320,0
20241119,163600,71705280,9320,9320,9320,9320,0
20241119,163500,71705280,9320,9320,9320,9320,0
20241119,163400,71705280,9320,9320,9320,9320,0
20241119,163300,71705280,9320,9320,9320,9320,0
20241119,163200,71705280,9320,9320,9320,9320,0
20241119,163100,71705280,9320,9320,9320,9320,0
20241119,163000,71705280,9320,9320,9320,9320,0
20241119,162900,71705280,9320,9320,9320,9320,0
20241119,162800,71705280,9320,9320,9320,9320,0
20241119,162700,71705280,9320,9320,9320,9320,0
20241119,162600,71705280,9320,9320,9320,9320,0
20241119,162500,71705280,9320,9320,9320,9320,0
20241119,162400,71705280,9320,9320,9320,9320,0
20241119,162300,71705280,9320,9320,9320,9320,0
20241119,162200,71705280,9320,9320,9320,9320,0
20241119,162100,71705280,9320,9320,9320,9320,0
20241119,162000,71705280,9320,9320,9320,9320,0
20241119,161900,71705280,9320,9320,9320,9320,619
20241119,161800,71705280,9320,9320,9320,9320,0
20241119,161700,71705280,9320,9320,9320,9320,0
20241119,161600,71705280,9320,9320,9320,9320,0
20241119,161500,71705280,9320,9320,9320,9320,0
20241119,161400,71705280,9320,9320,9320,9320,0
20241119,161300,71705280,9320,9320,9320,9320,0
20241119,161200,71705280,9320,9320,9320,9320,0
20241119,161100,71705280,9320,9320,9320,9320,0
20241119,161000,71705280,9320,9320,9320,9320,0
20241119,160900,71705280,9320,9320,9320,9320,0
20241119,160800,71705280,9320,9320,9320,9320,0
20241119,160700,71705280,9320,9320,9320,9320,0
20241119,160600,71705280,9320,9320,9320,9320,0
20241119,160500,71705280,9320,9320,9320,9320,0
20241119,160400,71705280,9320,9320,9320,9320,0
20241119,160300,71705280,9320,9320,9320,9320,0
20241119,160200,71705280,9320,9320,9320,9320,0
20241119,160100,71705280,9320,9320,9320,9320,0
20241119,160000,71705280,9320,9320,9320,9320,0
20241119,155900,71705280,9320,9320,9320,9320,0
20241119,155800,71705280,9320,9320,9320,9320,0
20241119,155700,71705280,9320,9320,9320,9320,0
20241119,155600,71705280,9320,9320,9320,9320,0
20241119,155500,71705280,9320,9320,9320,9320,0
20241119,155400,71705280,9320,9320,9320,9320,0
20241119,155300,71705280,9320,9320,9320,9320,0
20241119,155200,71705280,9320,9320,9320,9320,0
20241119,155100,71705280,9320,9320,9320,9320,0
20241119,155000,71705280,9320,9320,9320,9320,0
20241119,154900,71705280,9320,9320,9320,9320,619
20241119,154800,71705280,9320,9320,9320,9320,0
20241119,154700,71705280,9320,9320,9320,9320,0
20241119,154600,71705280,9320,9320,9320,9320,0
20241119,154500,71705280,9320,9320,9320,9320,0
20241119,154400,71705280,9320,9320,9320,9320,0
20241119,154300,71705280,9320,9320,9320,9320,0
20241119,154200,71705280,9320,9320,9320,9320,0
20241119,154100,71705280,9320,9320,9320,9320,0
20241119,154000,71705280,9320,9320,9320,9320,0
20241119,153900,71705280,9320,9320,9320,9320,0
20241119,153800,71705280,9320,9320,9320,9320,0
20241119,153700,71705280,9320,9320,9320,9320,0
20241119,153600,71705280,9320,9320,9320,9320,0
20241119,153500,71705280,9320,9320,9320,9320,0
20241119,153400,71705280,9320,9320,9320,9320,0
20241119,153300,71705280,9320,9320,9320,9320,0
20241119,153200,71705280,9320,9320,9320,9320,0
20241119,153100,71705280,9320,9320,9320,9320,0
20241119,153000,71705280,9320,9320,9320,9320,619
20241119,152900,65936200,9250,9250,9250,9250,0
20241119,152800,65936200,9250,9250,9250,9250,0
20241119,152700,65936200,9250,9250,9250,9250,0
20241119,152600,65936200,9250,9250,9250,9250,0
20241119,152500,65936200,9250,9250,9250,9250,0
20241119,152400,65936200,9250,9250,9250,9250,0
20241119,152300,65936200,9250,9250,9250,9250,0
20241119,152200,65936200,9250,9250,9250,9250,0
20241119,152100,65936200,9250,9250,9250,9250,0
20241119,152000,65936200,9250,9250,9250,9250,0
20241119,151900,65936200,9250,9250,9250,9250,0
20241119,151800,65936200,9250,9250,9250,9250,61
20241119,151700,65371950,9250,9250,9250,9250,0
20241119,151600,65371950,9250,9250,9250,9250,40
20241119,151500,65001950,9250,9250,9250,9250,0
20241119,151400,65001950,9250,9250,9250,9250,0
20241119,151300,65001950,9250,9280,9290,9250,27
20241119,151200,64752130,9250,9250,9250,9250,0
20241119,151100,64752130,9250,9250,9250,9250,0
20241119,151000,64752130,9250,9250,9250,9250,0
20241119,150900,64752130,9250,9250,9250,9250,1
20241119,150800,64742880,9280,9280,9280,9280,0
20241119,150700,64742880,9280,9280,9280,9280,0
20241119,150600,64742880,9280,9280,9280,9280,0
20241119,150500,64742880,9280,9280,9280,9280,30
20241119,150400,64464480,9270,9270,9270,9270,0
20241119,150300,64464480,9270,9270,9270,9270,50
20241119,150200,64000980,9280,9280,9280,9280,0
20241119,150100,64000980,9280,9280,9280,9280,0
20241119,150000,64000980,9280,9280,9280,9280,0
20241119,145900,64000980,9280,9280,9280,9280,0
20241119,145800,64000980,9280,9280,9280,9280,0
20241119,145700,64000980,9280,9280,9280,9280,0
20241119,145600,64000980,9280,9280,9280,9280,0
20241119,145500,64000980,9280,9280,9280,9280,27
20241119,145400,63750420,9280,9280,9280,9280,0
20241119,145300,63750420,9280,9280,9280,9280,0
20241119,145200,63750420,9280,9280,9280,9280,0
20241119,145100,63750420,9280,9280,9280,9280,0
20241119,145000,63750420,9280,9280,9280,9280,0
20241119,144900,63750420,9280,9280,9280,9280,0
20241119,144800,63750420,9280,9280,9280,9280,0
20241119,144700,63750420,9280,9280,9280,9280,0
20241119,144600,63750420,9280,9280,9280,9280,0
20241119,144500,63750420,9280,9280,9280,9280,0
20241119,144400,63750420,9280,9280,9280,9280,0
20241119,144300,63750420,9280,9250,9280,9250,8
20241119,144200,63676390,9250,9270,9270,9250,8
20241119,144100,63602270,9280,9280,9280,9280,0
20241119,144000,63602270,9280,9280,9280,9280,0
20241119,143900,63602270,9280,9280,9280,9280,13
20241119,143800,63481630,9250,9250,9250,9250,0
20241119,143700,63481630,9250,9250,9250,9250,0
20241119,143600,63481630,9250,9250,9250,9250,161
20241119,143500,61992380,9290,9290,9290,9290,0
20241119,143400,61992380,9290,9290,9290,9290,0
20241119,143300,61992380,9290,9290,9290,9290,0
20241119,143200,61992380,9290,9290,9290,9290,0
20241119,143100,61992380,9290,9290,9290,9290,3
20241119,143000,61964510,9300,9300,9300,9300,0
20241119,142900,61964510,9300,9300,9300,9300,0
20241119,142800,61964510,9300,9300,9300,9300,0
20241119,142700,61964510,9300,9300,9300,9300,0
20241119,142600,61964510,9300,9300,9300,9300,0
20241119,142500,61964510,9300,9300,9300,9300,0
20241119,142400,61964510,9300,9300,9300,9300,0
20241119,142300,61964510,9300,9300,9300,9300,30
20241119,142200,61685510,9310,9310,9310,9310,0
20241119,142100,61685510,9310,9310,9310,9310,0
20241119,142000,61685510,9310,9310,9310,9310,0
20241119,141900,61685510,9310,9310,9310,9310,0
20241119,141800,61685510,9310,9310,9310,9310,0
20241119,141700,61685510,9310,9310,9310,9310,0
20241119,141600,61685510,9310,9310,9310,9310,0
20241119,141500,61685510,9310,9310,9310,9310,0
20241119,141400,61685510,9310,9310,9310,9310,0
20241119,141300,61685510,9310,9310,9310,9310,0
20241119,141200,61685510,9310,9310,9310,9310,0
20241119,141100,61685510,9310,9310,9310,9310,0
20241119,141000,61685510,9310,9310,9310,9310,0
20241119,140900,61685510,9310,9310,9310,9310,0
20241119,140800,61685510,9310,9310,9310,9310,0
20241119,140700,61685510,9310,9310,9310,9310,0
20241119,140600,61685510,9310,9280,9310,9250,122
20241119,140500,60556000,9280,9280,9280,9280,0
20241119,140400,60556000,9280,9280,9280,9280,0
20241119,140300,60556000,9280,9280,9280,9280,3
20241119,140200,60528160,9320,9320,9320,9320,0
20241119,140100,60528160,9320,9320,9320,9320,0
20241119,140000,60528160,9320,9320,9320,9320,0
20241119,135900,60528160,9320,9320,9320,9320,0
20241119,135800,60528160,9320,9320,9320,9320,0
20241119,135700,60528160,9320,9320,9320,9320,0
20241119,135600,60528160,9320,9320,9320,9320,0
20241119,135500,60528160,9320,9320,9320,9320,0
20241119,135400,60528160,9320,9320,9320,9320,0
20241119,135300,60528160,9320,9320,9320,9320,0
20241119,135200,60528160,9320,9320,9320,9320,0
20241119,135100,60528160,9320,9320,9320,9320,0
20241119,135000,60528160,9320,9320,9320,9320,0
20241119,134900,60528160,9320,9320,9320,9320,0
20241119,134800,60528160,9320,9320,9320,9320,0
20241119,134700,60528160,9320,9320,9320,9320,0
20241119,134600,60528160,9320,9320,9320,9320,0
20241119,134500,60528160,9320,9320,9320,9320,0
20241119,134400,60528160,9320,9320,9320,9320,0
20241119,134300,60528160,9320,9320,9320,9320,0
20241119,134200,60528160,9320,9320,9320,9320,1
20241119,134100,60518840,9320,9320,9320,9320,0
20241119,134000,60518840,9320,9310,9320,9310,28
20241119,133900,60258090,9250,9250,9250,9250,200
20241119,133800,58408090,9250,9250,9250,9250,294
20241119,133700,55688590,9240,9240,9240,9240,0
20241119,133600,55688590,9240,9240,9240,9240,2
20241119,133500,55670110,9250,9250,9250,9250,39
20241119,133400,55309360,9310,9310,9310,9310,0
20241119,133300,55309360,9310,9310,9310,9310,0
20241119,133200,55309360,9310,9310,9310,9310,0
20241119,133100,55309360,9310,9310,9310,9310,220
20241119,133000,53261160,9310,9310,9310,9310,0
20241119,132900,53261160,9310,9310,9310,9310,0
20241119,132800,53261160,9310,9310,9310,9310,0
20241119,132700,53261160,9310,9310,9310,9310,20
20241119,132600,53074960,9310,9310,9310,9310,0
20241119,132500,53074960,9310,9310,9310,9310,0
20241119,132400,53074960,9310,9270,9310,9270,502
20241119,132300,48412560,9240,9240,9240,9240,0
20241119,132200,48412560,9240,9240,9240,9240,1
20241119,132100,48403320,9240,9240,9240,9240,0
20241119,132000,48403320,9240,9240,9240,9240,0
20241119,131900,48403320,9240,9240,9240,9240,0
20241119,131800,48403320,9240,9240,9240,9240,0
20241119,131700,48403320,9240,9240,9240,9240,0
20241119,131600,48403320,9240,9240,9240,9240,0
20241119,131500,48403320,9240,9240,9240,9240,0
20241119,131400,48403320,9240,9240,9240,9240,0
20241119,131300,48403320,9240,9240,9240,9240,0
20241119,131200,48403320,9240,9240,9240,9240,0
20241119,131100,48403320,9240,9240,9240,9240,10
20241119,131000,48310920,9240,9240,9240,9240,0
20241119,130900,48310920,9240,9240,9240,9240,0
20241119,130800,48310920,9240,9240,9240,9240,8
20241119,130700,48237000,9280,9280,9280,9280,0
20241119,130600,48237000,9280,9280,9280,9280,0
20241119,130500,48237000,9280,9280,9280,9280,0
20241119,130400,48237000,9280,9280,9280,9280,0
20241119,130300,48237000,9280,9280,9280,9280,0
20241119,130200,48237000,9280,9280,9280,9280,0
20241119,130100,48237000,9280,9280,9280,9280,0
20241119,130000,48237000,9280,9280,9280,9280,0
20241119,125900,48237000,9280,9280,9280,9280,0
20241119,125800,48237000,9280,9280,9280,9280,1
20241119,125700,48227720,9240,9240,9240,9240,0
20241119,125600,48227720,9240,9240,9240,9240,0
20241119,125500,48227720,9240,9240,9240,9240,0
20241119,125400,48227720,9240,9240,9240,9240,0
20241119,125300,48227720,9240,9240,9240,9240,0
20241119,125200,48227720,9240,9240,9240,9240,0
20241119,125100,48227720,9240,9240,9240,9240,0
20241119,125000,48227720,9240,9240,9240,9240,0
20241119,124900,48227720,9240,9240,9240,9240,0
20241119,124800,48227720,9240,9240,9240,9240,0
20241119,124700,48227720,9240,9280,9300,9240,111
20241119,124600,47201600,9250,9250,9260,9250,133
20241119,124500,45971320,9260,9260,9260,9260,0
20241119,124400,45971320,9260,9260,9260,9260,0
20241119,124300,45971320,9260,9260,9260,9260,0
20241119,124200,45971320,9260,9260,9260,9260,0
20241119,124100,45971320,9260,9260,9260,9260,9
20241119,124000,45887980,9260,9260,9260,9260,0
20241119,123900,45887980,9260,9260,9260,9260,0
20241119,123800,45887980,9260,9260,9260,9260,0
20241119,123700,45887980,9260,9260,9260,9260,0
20241119,123600,45887980,9260,9260,9260,9260,0
20241119,123500,45887980,9260,9260,9260,9260,8
20241119,123400,45813900,9260,9260,9260,9260,0
20241119,123300,45813900,9260,9260,9260,9260,1
20241119,123200,45804640,9260,9260,9260,9260,0
20241119,123100,45804640,9260,9260,9260,9260,0
20241119,123000,45804640,9260,9260,9260,9260,0
20241119,122900,45804640,9260,9260,9260,9260,0
20241119,122800,45804640,9260,9260,9260,9260,0
20241119,122700,45804640,9260,9260,9260,9260,0
20241119,122600,45804640,9260,9260,9260,9260,0
20241119,122500,45804640,9260,9260,9260,9260,0
20241119,122400,45804640,9260,9260,9260,9260,2
20241119,122300,45786120,9260,9260,9260,9260,0
20241119,122200,45786120,9260,9260,9260,9260,0
20241119,122100,45786120,9260,9260,9260,9260,0
20241119,122000,45786120,9260,9260,9260,9260,0
20241119,121900,45786120,9260,9260,9260,9260,0
20241119,121800,45786120,9260,9260,9260,9260,0
20241119,121700,45786120,9260,9260,9260,9260,0
20241119,121600,45786120,9260,9260,9260,9260,0
20241119,121500,45786120,9260,9260,9260,9260,0
20241119,121400,45786120,9260,9260,9260,9260,40
20241119,121300,45415720,9310,9310,9310,9310,0
20241119,121200,45415720,9310,9310,9310,9310,0
20241119,121100,45415720,9310,9310,9310,9310,0
20241119,121000,45415720,9310,9310,9310,9310,0
20241119,120900,45415720,9310,9310,9310,9310,0
20241119,120800,45415720,9310,9310,9310,9310,0
20241119,120700,45415720,9310,9310,9310,9310,0
20241119,120600,45415720,9310,9310,9310,9310,1
20241119,120500,45406410,9300,9300,9300,9300,12
20241119,120400,45294810,9310,9300,9310,9300,5
20241119,120300,45248270,9300,9300,9300,9300,149
20241119,120200,43862570,9300,9300,9300,9300,100
20241119,120100,42932570,9250,9250,9250,9250,0
20241119,120000,42932570,9250,9250,9250,9250,0
20241119,115900,42932570,9250,9250,9250,9250,0
20241119,115800,42932570,9250,9250,9250,9250,0
20241119,115700,42932570,9250,9250,9250,9250,0
20241119,115600,42932570,9250,9250,9250,9250,0
20241119,115500,42932570,9250,9250,9250,9250,1
20241119,115400,42923320,9300,9300,9300,9300,0
20241119,115300,42923320,9300,9300,9300,9300,0
20241119,115200,42923320,9300,9300,9300,9300,0
20241119,115100,42923320,9300,9300,9300,9300,0
20241119,115000,42923320,9300,9300,9300,9300,0
20241119,114900,42923320,9300,9300,9300,9300,0
20241119,114800,42923320,9300,9300,9300,9300,0
20241119,114700,42923320,9300,9300,9300,9300,0
20241119,114600,42923320,9300,9300,9300,9300,0
20241119,114500,42923320,9300,9300,9300,9300,0
20241119,114400,42923320,9300,9300,9300,9300,0
20241119,114300,42923320,9300,9300,9300,9300,0
20241119,114200,42923320,9300,9300,9300,9300,0
20241119,114100,42923320,9300,9300,9300,9300,0
20241119,114000,42923320,9300,9300,9300,9300,0
20241119,113900,42923320,9300,9300,9300,9300,0
20241119,113800,42923320,9300,9300,9300,9300,1
20241119,113700,42914020,9250,9250,9250,9250,0
20241119,113600,42914020,9250,9250,9250,9250,0
20241119,113500,42914020,9250,9250,9250,9250,8
20241119,113400,42840020,9300,9300,9300,9300,0
20241119,113300,42840020,9300,9300,9300,9300,23
20241119,113200,42626120,9300,9280,9300,9280,260
20241119,113100,40211670,9290,9290,9290,9290,0
20241119,113000,40211670,9290,9290,9290,9290,0
20241119,112900,40211670,9290,9290,9290,9290,0
20241119,112800,40211670,9290,9290,9290,9290,0
20241119,112700,40211670,9290,9290,9290,9290,0
20241119,112600,40211670,9290,9290,9290,9290,0
20241119,112500,40211670,9290,9290,9290,9290,0
20241119,112400,40211670,9290,9290,9290,9290,0
20241119,112300,40211670,9290,9290,9290,9290,0
20241119,112200,40211670,9290,9290,9290,9290,0
20241119,112100,40211670,9290,9280,9290,9280,30
20241119,112000,39933260,9250,9250,9250,9250,0
20241119,111900,39933260,9250,9250,9250,9250,46
20241119,111800,39507760,9280,9280,9280,9280,0
20241119,111700,39507760,9280,9280,9280,9280,0
20241119,111600,39507760,9280,9280,9280,9280,1
20241119,111500,39498480,9290,9290,9290,9290,0
20241119,111400,39498480,9290,9290,9290,9290,0
20241119,111300,39498480,9290,9290,9290,9290,0
20241119,111200,39498480,9290,9290,9290,9290,0
20241119,111100,39498480,9290,9290,9290,9290,0
20241119,111000,39498480,9290,9290,9290,9290,0
20241119,110900,39498480,9290,9290,9290,9290,0
20241119,110800,39498480,9290,9290,9290,9290,0
20241119,110700,39498480,9290,9290,9290,9290,0
20241119,110600,39498480,9290,9290,9290,9290,0
20241119,110500,39498480,9290,9290,9290,9290,0
20241119,110400,39498480,9290,9290,9290,9290,0
20241119,110300,39498480,9290,9290,9290,9290,0
20241119,110200,39498480,9290,9290,9290,9290,0
20241119,110100,39498480,9290,9290,9290,9290,0
20241119,110000,39498480,9290,9290,9290,9290,0
20241119,105900,39498480,9290,9290,9290,9290,0
20241119,105800,39498480,9290,9290,9290,9290,0
20241119,105700,39498480,9290,9290,9290,9290,0
20241119,105600,39498480,9290,9290,9290,9290,0
20241119,105500,39498480,9290,9290,9290,9290,0
20241119,105400,39498480,9290,9290,9290,9290,0
20241119,105300,39498480,9290,9290,9290,9290,0
20241119,105200,39498480,9290,9290,9290,9290,0
20241119,105100,39498480,9290,9290,9290,9290,0
20241119,105000,39498480,9290,9290,9290,9290,0
20241119,104900,39498480,9290,9290,9290,9290,0
20241119,104800,39498480,9290,9290,9290,9290,0
20241119,104700,39498480,9290,9290,9290,9290,0
20241119,104600,39498480,9290,9290,9290,9290,0
20241119,104500,39498480,9290,9290,9290,9290,0
20241119,104400,39498480,9290,9280,9290,9280,100
20241119,104300,38570370,9250,9250,9250,9250,0
20241119,104200,38570370,9250,9250,9250,9250,65
20241119,104100,37969120,9250,9250,9250,9250,0
20241119,104000,37969120,9250,9250,9250,9250,36
20241119,103900,37636120,9280,9280,9280,9280,0
20241119,103800,37636120,9280,9280,9280,9280,1
20241119,103700,37626840,9250,9250,9250,9250,0
20241119,103600,37626840,9250,9250,9250,9250,0
20241119,103500,37626840,9250,9250,9250,9250,0
20241119,103400,37626840,9250,9250,9250,9250,0
20241119,103300,37626840,9250,9250,9250,9250,0
20241119,103200,37626840,9250,9250,9250,9250,0
20241119,103100,37626840,9250,9250,9250,9250,158
20241119,103000,36165340,9250,9250,9250,9250,45
20241119,102900,35749090,9260,9260,9260,9260,0
20241119,102800,35749090,9260,9260,9260,9260,0
20241119,102700,35749090,9260,9260,9260,9260,0
20241119,102600,35749090,9260,9260,9260,9260,0
20241119,102500,35749090,9260,9260,9260,9260,0
20241119,102400,35749090,9260,9260,9260,9260,0
20241119,102300,35749090,9260,9260,9260,9260,1
20241119,102200,35739830,9280,9280,9280,9280,0
20241119,102100,35739830,9280,9280,9280,9280,0
20241119,102000,35739830,9280,9280,9280,9280,0
20241119,101900,35739830,9280,9280,9280,9280,0
20241119,101800,35739830,9280,9280,9280,9280,0
20241119,101700,35739830,9280,9280,9280,9280,1
20241119,101600,35730550,9280,9280,9280,9280,20
20241119,101500,35544950,9270,9270,9270,9270,55
20241119,101400,35035100,9260,9260,9260,9260,0
20241119,101300,35035100,9260,9260,9260,9260,0
20241119,101200,35035100,9260,9260,9260,9260,0
20241119,101100,35035100,9260,9260,9260,9260,0
20241119,101000,35035100,9260,9260,9260,9260,80
20241119,100900,34294300,9250,9250,9250,9250,0
20241119,100800,34294300,9250,9250,9250,9250,0
20241119,100700,34294300,9250,9250,9250,9250,0
20241119,100600,34294300,9250,9250,9250,9250,100
20241119,100500,33369300,9260,9260,9260,9260,46
20241119,100400,32943340,9250,9250,9250,9250,200
20241119,100300,31093340,9250,9240,9250,9240,104
20241119,100200,30131350,9200,9200,9200,9200,0
20241119,100100,30131350,9200,9200,9200,9200,0
20241119,100000,30131350,9200,9200,9200,9200,0
20241119,095900,30131350,9200,9200,9200,9200,70
20241119,095800,29487350,9200,9200,9200,9200,50
20241119,095700,29027350,9250,9250,9250,9250,0
20241119,095600,29027350,9250,9250,9250,9250,0
20241119,095500,29027350,9250,9250,9250,9250,0
20241119,095400,29027350,9250,9250,9250,9250,0
20241119,095300,29027350,9250,9250,9250,9250,0
20241119,095200,29027350,9250,9250,9250,9250,0
20241119,095100,29027350,9250,9250,9250,9250,0
20241119,095000,29027350,9250,9250,9250,9250,0
20241119,094900,29027350,9250,9250,9250,9250,0
20241119,094800,29027350,9250,9250,9250,9250,0
20241119,094700,29027350,9250,9250,9250,9250,0
20241119,094600,29027350,9250,9250,9250,9250,0
20241119,094500,29027350,9250,9250,9250,9250,0
20241119,094400,29027350,9250,9250,9250,9250,0
20241119,094300,29027350,9250,9250,9250,9250,0
20241119,094200,29027350,9250,9250,9250,9250,0
20241119,094100,29027350,9250,9250,9250,9250,1
20241119,094000,29018100,9200,9200,9200,9200,61
20241119,093900,28456900,9270,9270,9270,9270,0
20241119,093800,28456900,9270,9270,9270,9270,0
20241119,093700,28456900,9270,9270,9270,9270,0
20241119,093600,28456900,9270,9270,9270,9270,0
20241119,093500,28456900,9270,9200,9270,9200,107
20241119,093400,27472370,9220,9210,9220,9210,56
20241119,093300,26956530,9220,9220,9220,9220,802
20241119,093200,19562090,9220,9220,9220,9220,200
20241119,093100,17718090,9270,9270,9270,9270,0
20241119,093000,17718090,9270,9270,9270,9270,2
20241119,092900,17699550,9270,9220,9270,9210,203
20241119,092800,15829650,9270,9270,9270,9270,0
20241119,092700,15829650,9270,9270,9270,9270,1
20241119,092600,15820380,9290,9290,9290,9290,1
20241119,092500,15811090,9290,9200,9290,9200,1149
20241119,092400,5176960,9210,9210,9210,9210,1
20241119,092300,5167750,9210,9190,9210,9190,17
20241119,092200,5011470,9140,9210,9210,9140,191
20241119,092100,3264500,9210,9210,9210,9210,1
20241119,092000,3255290,9210,9210,9210,9210,1
20241119,091900,3246080,9200,9200,9200,9200,301
20241119,091800,476880,9190,9190,9190,9190,0
20241119,091700,476880,9190,9190,9190,9190,1
20241119,091600,467690,9190,9190,9190,9190,1
20241119,091500,458500,9180,9170,9180,9170,12
20241119,091400,348350,9180,9180,9180,9180,2
20241119,091300,329990,9180,9180,9180,9180,1
20241119,091200,320810,9180,9180,9180,9180,1
20241119,091100,311630,9180,9180,9180,9180,5
20241119,091000,265730,9180,9180,9180,9180,1
20241119,090900,256550,9180,9180,9180,9180,1
20241119,090800,247370,9180,9180,9180,9180,0
20241119,090700,247370,9180,9180,9180,9180,2
20241119,090600,229010,9180,9180,9180,9180,0
20241119,090500,229010,9180,9180,9180,9180,1
20241119,090400,219830,9180,9180,9180,9180,1
20241119,090300,210650,9180,9180,9200,9180,8
20241119,090200,137190,9180,9180,9180,9180,1
20241119,090100,128010,9180,9180,9180,9180,0
20241119,090000,128010,9180,9100,9190,9100,14