KissMeData/419120/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,212400,90772030,6010,6010,6010,6010,598
20241118,212300,90772030,6010,6010,6010,6010,0
20241118,212200,90772030,6010,6010,6010,6010,0
20241118,212100,90772030,6010,6010,6010,6010,0
20241118,212000,90772030,6010,6010,6010,6010,0
20241118,211900,90772030,6010,6010,6010,6010,0
20241118,211800,90772030,6010,6010,6010,6010,0
20241118,211700,90772030,6010,6010,6010,6010,0
20241118,211600,90772030,6010,6010,6010,6010,0
20241118,211500,90772030,6010,6010,6010,6010,0
20241118,211400,90772030,6010,6010,6010,6010,0
20241118,211300,90772030,6010,6010,6010,6010,0
20241118,211200,90772030,6010,6010,6010,6010,0
20241118,211100,90772030,6010,6010,6010,6010,0
20241118,211000,90772030,6010,6010,6010,6010,0
20241118,210900,90772030,6010,6010,6010,6010,0
20241118,210800,90772030,6010,6010,6010,6010,0
20241118,210700,90772030,6010,6010,6010,6010,0
20241118,210600,90772030,6010,6010,6010,6010,0
20241118,210500,90772030,6010,6010,6010,6010,0
20241118,210400,90772030,6010,6010,6010,6010,0
20241118,210300,90772030,6010,6010,6010,6010,0
20241118,210200,90772030,6010,6010,6010,6010,0
20241118,210100,90772030,6010,6010,6010,6010,0
20241118,210000,90772030,6010,6010,6010,6010,0
20241118,205900,90772030,6010,6010,6010,6010,0
20241118,205800,90772030,6010,6010,6010,6010,0
20241118,205700,90772030,6010,6010,6010,6010,0
20241118,205600,90772030,6010,6010,6010,6010,0
20241118,205500,90772030,6010,6010,6010,6010,0
20241118,205400,90772030,6010,6010,6010,6010,598
20241118,205300,90772030,6010,6010,6010,6010,0
20241118,205200,90772030,6010,6010,6010,6010,0
20241118,205100,90772030,6010,6010,6010,6010,0
20241118,205000,90772030,6010,6010,6010,6010,0
20241118,204900,90772030,6010,6010,6010,6010,0
20241118,204800,90772030,6010,6010,6010,6010,0
20241118,204700,90772030,6010,6010,6010,6010,0
20241118,204600,90772030,6010,6010,6010,6010,0
20241118,204500,90772030,6010,6010,6010,6010,0
20241118,204400,90772030,6010,6010,6010,6010,0
20241118,204300,90772030,6010,6010,6010,6010,0
20241118,204200,90772030,6010,6010,6010,6010,0
20241118,204100,90772030,6010,6010,6010,6010,0
20241118,204000,90772030,6010,6010,6010,6010,0
20241118,203900,90772030,6010,6010,6010,6010,0
20241118,203800,90772030,6010,6010,6010,6010,0
20241118,203700,90772030,6010,6010,6010,6010,0
20241118,203600,90772030,6010,6010,6010,6010,0
20241118,203500,90772030,6010,6010,6010,6010,0
20241118,203400,90772030,6010,6010,6010,6010,0
20241118,203300,90772030,6010,6010,6010,6010,0
20241118,203200,90772030,6010,6010,6010,6010,0
20241118,203100,90772030,6010,6010,6010,6010,0
20241118,203000,90772030,6010,6010,6010,6010,0
20241118,202900,90772030,6010,6010,6010,6010,0
20241118,202800,90772030,6010,6010,6010,6010,0
20241118,202700,90772030,6010,6010,6010,6010,0
20241118,202600,90772030,6010,6010,6010,6010,0
20241118,202500,90772030,6010,6010,6010,6010,0
20241118,202400,90772030,6010,6010,6010,6010,598
20241118,202300,90772030,6010,6010,6010,6010,0
20241118,202200,90772030,6010,6010,6010,6010,0
20241118,202100,90772030,6010,6010,6010,6010,0
20241118,202000,90772030,6010,6010,6010,6010,0
20241118,201900,90772030,6010,6010,6010,6010,0
20241118,201800,90772030,6010,6010,6010,6010,0
20241118,201700,90772030,6010,6010,6010,6010,0
20241118,201600,90772030,6010,6010,6010,6010,0
20241118,201500,90772030,6010,6010,6010,6010,0
20241118,201400,90772030,6010,6010,6010,6010,0
20241118,201300,90772030,6010,6010,6010,6010,0
20241118,201200,90772030,6010,6010,6010,6010,0
20241118,201100,90772030,6010,6010,6010,6010,0
20241118,201000,90772030,6010,6010,6010,6010,0
20241118,200900,90772030,6010,6010,6010,6010,0
20241118,200800,90772030,6010,6010,6010,6010,0
20241118,200700,90772030,6010,6010,6010,6010,0
20241118,200600,90772030,6010,6010,6010,6010,0
20241118,200500,90772030,6010,6010,6010,6010,0
20241118,200400,90772030,6010,6010,6010,6010,0
20241118,200300,90772030,6010,6010,6010,6010,0
20241118,200200,90772030,6010,6010,6010,6010,0
20241118,200100,90772030,6010,6010,6010,6010,0
20241118,200000,90772030,6010,6010,6010,6010,0
20241118,195900,90772030,6010,6010,6010,6010,0
20241118,195800,90772030,6010,6010,6010,6010,0
20241118,195700,90772030,6010,6010,6010,6010,0
20241118,195600,90772030,6010,6010,6010,6010,0
20241118,195500,90772030,6010,6010,6010,6010,0
20241118,195400,90772030,6010,6010,6010,6010,598
20241118,195300,90772030,6010,6010,6010,6010,0
20241118,195200,90772030,6010,6010,6010,6010,0
20241118,195100,90772030,6010,6010,6010,6010,0
20241118,195000,90772030,6010,6010,6010,6010,0
20241118,194900,90772030,6010,6010,6010,6010,0
20241118,194800,90772030,6010,6010,6010,6010,0
20241118,194700,90772030,6010,6010,6010,6010,0
20241118,194600,90772030,6010,6010,6010,6010,0
20241118,194500,90772030,6010,6010,6010,6010,0
20241118,194400,90772030,6010,6010,6010,6010,0
20241118,194300,90772030,6010,6010,6010,6010,0
20241118,194200,90772030,6010,6010,6010,6010,0
20241118,194100,90772030,6010,6010,6010,6010,0
20241118,194000,90772030,6010,6010,6010,6010,0
20241118,193900,90772030,6010,6010,6010,6010,0
20241118,193800,90772030,6010,6010,6010,6010,0
20241118,193700,90772030,6010,6010,6010,6010,0
20241118,193600,90772030,6010,6010,6010,6010,0
20241118,193500,90772030,6010,6010,6010,6010,0
20241118,193400,90772030,6010,6010,6010,6010,0
20241118,193300,90772030,6010,6010,6010,6010,0
20241118,193200,90772030,6010,6010,6010,6010,0
20241118,193100,90772030,6010,6010,6010,6010,0
20241118,193000,90772030,6010,6010,6010,6010,0
20241118,192900,90772030,6010,6010,6010,6010,0
20241118,192800,90772030,6010,6010,6010,6010,0
20241118,192700,90772030,6010,6010,6010,6010,0
20241118,192600,90772030,6010,6010,6010,6010,0
20241118,192500,90772030,6010,6010,6010,6010,0
20241118,192400,90772030,6010,6010,6010,6010,598
20241118,192300,90772030,6010,6010,6010,6010,0
20241118,192200,90772030,6010,6010,6010,6010,0
20241118,192100,90772030,6010,6010,6010,6010,0
20241118,192000,90772030,6010,6010,6010,6010,0
20241118,191900,90772030,6010,6010,6010,6010,0
20241118,191800,90772030,6010,6010,6010,6010,0
20241118,191700,90772030,6010,6010,6010,6010,0
20241118,191600,90772030,6010,6010,6010,6010,0
20241118,191500,90772030,6010,6010,6010,6010,0
20241118,191400,90772030,6010,6010,6010,6010,0
20241118,191300,90772030,6010,6010,6010,6010,0
20241118,191200,90772030,6010,6010,6010,6010,0
20241118,191100,90772030,6010,6010,6010,6010,0
20241118,191000,90772030,6010,6010,6010,6010,0
20241118,190900,90772030,6010,6010,6010,6010,0
20241118,190800,90772030,6010,6010,6010,6010,0
20241118,190700,90772030,6010,6010,6010,6010,0
20241118,190600,90772030,6010,6010,6010,6010,0
20241118,190500,90772030,6010,6010,6010,6010,0
20241118,190400,90772030,6010,6010,6010,6010,0
20241118,190300,90772030,6010,6010,6010,6010,0
20241118,190200,90772030,6010,6010,6010,6010,0
20241118,190100,90772030,6010,6010,6010,6010,0
20241118,190000,90772030,6010,6010,6010,6010,0
20241118,185900,90772030,6010,6010,6010,6010,0
20241118,185800,90772030,6010,6010,6010,6010,0
20241118,185700,90772030,6010,6010,6010,6010,0
20241118,185600,90772030,6010,6010,6010,6010,0
20241118,185500,90772030,6010,6010,6010,6010,0
20241118,185400,90772030,6010,6010,6010,6010,598
20241118,185300,90772030,6010,6010,6010,6010,0
20241118,185200,90772030,6010,6010,6010,6010,0
20241118,185100,90772030,6010,6010,6010,6010,0
20241118,185000,90772030,6010,6010,6010,6010,0
20241118,184900,90772030,6010,6010,6010,6010,0
20241118,184800,90772030,6010,6010,6010,6010,0
20241118,184700,90772030,6010,6010,6010,6010,0
20241118,184600,90772030,6010,6010,6010,6010,0
20241118,184500,90772030,6010,6010,6010,6010,0
20241118,184400,90772030,6010,6010,6010,6010,0
20241118,184300,90772030,6010,6010,6010,6010,0
20241118,184200,90772030,6010,6010,6010,6010,0
20241118,184100,90772030,6010,6010,6010,6010,0
20241118,184000,90772030,6010,6010,6010,6010,0
20241118,183900,90772030,6010,6010,6010,6010,0
20241118,183800,90772030,6010,6010,6010,6010,0
20241118,183700,90772030,6010,6010,6010,6010,0
20241118,183600,90772030,6010,6010,6010,6010,0
20241118,183500,90772030,6010,6010,6010,6010,0
20241118,183400,90772030,6010,6010,6010,6010,0
20241118,183300,90772030,6010,6010,6010,6010,0
20241118,183200,90772030,6010,6010,6010,6010,0
20241118,183100,90772030,6010,6010,6010,6010,0
20241118,183000,90772030,6010,6010,6010,6010,0
20241118,182900,90772030,6010,6010,6010,6010,0
20241118,182800,90772030,6010,6010,6010,6010,0
20241118,182700,90772030,6010,6010,6010,6010,0
20241118,182600,90772030,6010,6010,6010,6010,0
20241118,182500,90772030,6010,6010,6010,6010,0
20241118,182400,90772030,6010,6010,6010,6010,598
20241118,182300,90772030,6010,6010,6010,6010,0
20241118,182200,90772030,6010,6010,6010,6010,0
20241118,182100,90772030,6010,6010,6010,6010,0
20241118,182000,90772030,6010,6010,6010,6010,0
20241118,181900,90772030,6010,6010,6010,6010,0
20241118,181800,90772030,6010,6010,6010,6010,0
20241118,181700,90772030,6010,6010,6010,6010,0
20241118,181600,90772030,6010,6010,6010,6010,0
20241118,181500,90772030,6010,6010,6010,6010,0
20241118,181400,90772030,6010,6010,6010,6010,0
20241118,181300,90772030,6010,6010,6010,6010,0
20241118,181200,90772030,6010,6010,6010,6010,0
20241118,181100,90772030,6010,6010,6010,6010,0
20241118,181000,90772030,6010,6010,6010,6010,0
20241118,180900,90772030,6010,6010,6010,6010,0
20241118,180800,90772030,6010,6010,6010,6010,0
20241118,180700,90772030,6010,6010,6010,6010,0
20241118,180600,90772030,6010,6010,6010,6010,0
20241118,180500,90772030,6010,6010,6010,6010,0
20241118,180400,90772030,6010,6010,6010,6010,0
20241118,180300,90772030,6010,6010,6010,6010,0
20241118,180200,90772030,6010,6010,6010,6010,0
20241118,180100,90772030,6010,6010,6010,6010,0
20241118,180000,90772030,6010,6010,6010,6010,0
20241118,175900,90772030,6010,6010,6010,6010,0
20241118,175800,90772030,6010,6010,6010,6010,0
20241118,175700,90772030,6010,6010,6010,6010,0
20241118,175600,90772030,6010,6010,6010,6010,0
20241118,175500,90772030,6010,6010,6010,6010,0
20241118,175400,90772030,6010,6010,6010,6010,598
20241118,175300,90772030,6010,6010,6010,6010,0
20241118,175200,90772030,6010,6010,6010,6010,0
20241118,175100,90772030,6010,6010,6010,6010,0
20241118,175000,90772030,6010,6010,6010,6010,0
20241118,174900,90772030,6010,6010,6010,6010,0
20241118,174800,90772030,6010,6010,6010,6010,0
20241118,174700,90772030,6010,6010,6010,6010,0
20241118,174600,90772030,6010,6010,6010,6010,0
20241118,174500,90772030,6010,6010,6010,6010,0
20241118,174400,90772030,6010,6010,6010,6010,0
20241118,174300,90772030,6010,6010,6010,6010,0
20241118,174200,90772030,6010,6010,6010,6010,0
20241118,174100,90772030,6010,6010,6010,6010,0
20241118,174000,90772030,6010,6010,6010,6010,0
20241118,173900,90772030,6010,6010,6010,6010,0
20241118,173800,90772030,6010,6010,6010,6010,0
20241118,173700,90772030,6010,6010,6010,6010,0
20241118,173600,90772030,6010,6010,6010,6010,0
20241118,173500,90772030,6010,6010,6010,6010,0
20241118,173400,90772030,6010,6010,6010,6010,0
20241118,173300,90772030,6010,6010,6010,6010,0
20241118,173200,90772030,6010,6010,6010,6010,0
20241118,173100,90772030,6010,6010,6010,6010,0
20241118,173000,90772030,6010,6010,6010,6010,0
20241118,172900,90772030,6010,6010,6010,6010,0
20241118,172800,90772030,6010,6010,6010,6010,0
20241118,172700,90772030,6010,6010,6010,6010,0
20241118,172600,90772030,6010,6010,6010,6010,0
20241118,172500,90772030,6010,6010,6010,6010,0
20241118,172400,90772030,6010,6010,6010,6010,598
20241118,172300,90772030,6010,6010,6010,6010,0
20241118,172200,90772030,6010,6010,6010,6010,0
20241118,172100,90772030,6010,6010,6010,6010,0
20241118,172000,90772030,6010,6010,6010,6010,0
20241118,171900,90772030,6010,6010,6010,6010,0
20241118,171800,90772030,6010,6010,6010,6010,0
20241118,171700,90772030,6010,6010,6010,6010,0
20241118,171600,90772030,6010,6010,6010,6010,0
20241118,171500,90772030,6010,6010,6010,6010,0
20241118,171400,90772030,6010,6010,6010,6010,0
20241118,171300,90772030,6010,6010,6010,6010,0
20241118,171200,90772030,6010,6010,6010,6010,0
20241118,171100,90772030,6010,6010,6010,6010,0
20241118,171000,90772030,6010,6010,6010,6010,0
20241118,170900,90772030,6010,6010,6010,6010,0
20241118,170800,90772030,6010,6010,6010,6010,0
20241118,170700,90772030,6010,6010,6010,6010,0
20241118,170600,90772030,6010,6010,6010,6010,0
20241118,170500,90772030,6010,6010,6010,6010,0
20241118,170400,90772030,6010,6010,6010,6010,0
20241118,170300,90772030,6010,6010,6010,6010,0
20241118,170200,90772030,6010,6010,6010,6010,0
20241118,170100,90772030,6010,6010,6010,6010,0
20241118,170000,90772030,6010,6010,6010,6010,0
20241118,165900,90772030,6010,6010,6010,6010,0
20241118,165800,90772030,6010,6010,6010,6010,0
20241118,165700,90772030,6010,6010,6010,6010,0
20241118,165600,90772030,6010,6010,6010,6010,0
20241118,165500,90772030,6010,6010,6010,6010,0
20241118,165400,90772030,6010,6010,6010,6010,598
20241118,165300,90772030,6010,6010,6010,6010,0
20241118,165200,90772030,6010,6010,6010,6010,0
20241118,165100,90772030,6010,6010,6010,6010,0
20241118,165000,90772030,6010,6010,6010,6010,0
20241118,164900,90772030,6010,6010,6010,6010,0
20241118,164800,90772030,6010,6010,6010,6010,0
20241118,164700,90772030,6010,6010,6010,6010,0
20241118,164600,90772030,6010,6010,6010,6010,0
20241118,164500,90772030,6010,6010,6010,6010,0
20241118,164400,90772030,6010,6010,6010,6010,0
20241118,164300,90772030,6010,6010,6010,6010,0
20241118,164200,90772030,6010,6010,6010,6010,0
20241118,164100,90772030,6010,6010,6010,6010,0
20241118,164000,90772030,6010,6010,6010,6010,0
20241118,163900,90772030,6010,6010,6010,6010,0
20241118,163800,90772030,6010,6010,6010,6010,0
20241118,163700,90772030,6010,6010,6010,6010,0
20241118,163600,90772030,6010,6010,6010,6010,0
20241118,163500,90772030,6010,6010,6010,6010,0
20241118,163400,90772030,6010,6010,6010,6010,0
20241118,163300,90772030,6010,6010,6010,6010,0
20241118,163200,90772030,6010,6010,6010,6010,0
20241118,163100,90772030,6010,6010,6010,6010,0
20241118,163000,90772030,6010,6010,6010,6010,0
20241118,162900,90772030,6010,6010,6010,6010,0
20241118,162800,90772030,6010,6010,6010,6010,0
20241118,162700,90772030,6010,6010,6010,6010,0
20241118,162600,90772030,6010,6010,6010,6010,0
20241118,162500,90772030,6010,6010,6010,6010,0
20241118,162400,90772030,6010,6010,6010,6010,598
20241118,162300,90772030,6010,6010,6010,6010,0
20241118,162200,90772030,6010,6010,6010,6010,0
20241118,162100,90772030,6010,6010,6010,6010,0
20241118,162000,90772030,6010,6010,6010,6010,0
20241118,161900,90772030,6010,6010,6010,6010,0
20241118,161800,90772030,6010,6010,6010,6010,0
20241118,161700,90772030,6010,6010,6010,6010,0
20241118,161600,90772030,6010,6010,6010,6010,0
20241118,161500,90772030,6010,6010,6010,6010,0
20241118,161400,90772030,6010,6010,6010,6010,0
20241118,161300,90772030,6010,6010,6010,6010,0
20241118,161200,90772030,6010,6010,6010,6010,0
20241118,161100,90772030,6010,6010,6010,6010,0
20241118,161000,90772030,6010,6010,6010,6010,0
20241118,160900,90772030,6010,6010,6010,6010,0
20241118,160800,90772030,6010,6010,6010,6010,0
20241118,160700,90772030,6010,6010,6010,6010,0
20241118,160600,90772030,6010,6010,6010,6010,0
20241118,160500,90772030,6010,6010,6010,6010,0
20241118,160400,90772030,6010,6010,6010,6010,0
20241118,160300,90772030,6010,6010,6010,6010,0
20241118,160200,90772030,6010,6010,6010,6010,0
20241118,160100,90772030,6010,6010,6010,6010,0
20241118,160000,90772030,6010,6010,6010,6010,0
20241118,155900,90772030,6010,6010,6010,6010,0
20241118,155800,90772030,6010,6010,6010,6010,0
20241118,155700,90772030,6010,6010,6010,6010,0
20241118,155600,90772030,6010,6010,6010,6010,0
20241118,155500,90772030,6010,6010,6010,6010,0
20241118,155400,90772030,6010,6010,6010,6010,598
20241118,155300,90772030,6010,6010,6010,6010,0
20241118,155200,90772030,6010,6010,6010,6010,0
20241118,155100,90772030,6010,6010,6010,6010,0
20241118,155000,90772030,6010,6010,6010,6010,0
20241118,154900,90772030,6010,6010,6010,6010,0
20241118,154800,90772030,6010,6010,6010,6010,0
20241118,154700,90772030,6010,6010,6010,6010,0
20241118,154600,90772030,6010,6010,6010,6010,0
20241118,154500,90772030,6010,6010,6010,6010,0
20241118,154400,90772030,6010,6010,6010,6010,0
20241118,154300,90772030,6010,6010,6010,6010,0
20241118,154200,90772030,6010,6010,6010,6010,0
20241118,154100,90772030,6010,6010,6010,6010,0
20241118,154000,90772030,6010,6010,6010,6010,0
20241118,153900,90772030,6010,6010,6010,6010,0
20241118,153800,90772030,6010,6010,6010,6010,0
20241118,153700,90772030,6010,6010,6010,6010,0
20241118,153600,90772030,6010,6010,6010,6010,0
20241118,153500,90772030,6010,6010,6010,6010,0
20241118,153400,90772030,6010,6010,6010,6010,0
20241118,153300,90772030,6010,6010,6010,6010,0
20241118,153200,90772030,6010,6010,6010,6010,0
20241118,153100,90772030,6010,6010,6010,6010,0
20241118,153000,90772030,6010,6010,6010,6010,598
20241118,152900,87178050,5980,5980,5980,5980,0
20241118,152800,87178050,5980,5980,5980,5980,0
20241118,152700,87178050,5980,5980,5980,5980,0
20241118,152600,87178050,5980,5980,5980,5980,0
20241118,152500,87178050,5980,5980,5980,5980,0
20241118,152400,87178050,5980,5980,5980,5980,0
20241118,152300,87178050,5980,5980,5980,5980,0
20241118,152200,87178050,5980,5980,5980,5980,0
20241118,152100,87178050,5980,5980,5980,5980,0
20241118,152000,87178050,5980,5980,5980,5980,0
20241118,151900,87178050,5980,5980,5980,5980,0
20241118,151800,87178050,5980,5980,5980,5980,0
20241118,151700,87178050,5980,5980,5980,5980,1
20241118,151600,87172070,5950,5980,5980,5950,7
20241118,151500,87130360,5970,5970,5970,5970,0
20241118,151400,87130360,5970,5970,5970,5970,0
20241118,151300,87130360,5970,5970,5970,5970,0
20241118,151200,87130360,5970,5970,5970,5970,50
20241118,151100,86831860,5970,5970,5970,5970,0
20241118,151000,86831860,5970,5970,5970,5970,0
20241118,150900,86831860,5970,5970,5970,5970,0
20241118,150800,86831860,5970,5970,5970,5970,0
20241118,150700,86831860,5970,5980,5980,5970,8
20241118,150600,86784040,5980,5980,5980,5980,1
20241118,150500,86778060,5970,5980,5980,5970,9
20241118,150400,86724320,5970,5970,5970,5970,0
20241118,150300,86724320,5970,5970,5970,5970,12
20241118,150200,86652680,5980,5980,5980,5980,0
20241118,150100,86652680,5980,5980,5980,5980,0
20241118,150000,86652680,5980,5980,5980,5980,0
20241118,145900,86652680,5980,5980,5980,5980,0
20241118,145800,86652680,5980,5980,5980,5980,0
20241118,145700,86652680,5980,5960,5980,5960,49
20241118,145600,86360330,5960,5950,5970,5920,19
20241118,145500,86247160,5890,5930,5930,5890,500
20241118,145400,83294280,5970,5970,5970,5970,0
20241118,145300,83294280,5970,5970,5970,5970,0
20241118,145200,83294280,5970,5970,5970,5970,0
20241118,145100,83294280,5970,5970,5970,5970,1
20241118,145000,83288310,5930,5930,5930,5930,0
20241118,144900,83288310,5930,5930,5930,5930,200
20241118,144800,82102310,5970,5970,5970,5970,0
20241118,144700,82102310,5970,5970,5970,5970,2
20241118,144600,82090370,5980,5980,5980,5980,0
20241118,144500,82090370,5980,5980,5980,5980,0
20241118,144400,82090370,5980,5980,5980,5980,0
20241118,144300,82090370,5980,5980,5980,5980,0
20241118,144200,82090370,5980,5980,5980,5980,0
20241118,144100,82090370,5980,5980,5980,5980,0
20241118,144000,82090370,5980,5980,5980,5980,0
20241118,143900,82090370,5980,5980,5980,5980,0
20241118,143800,82090370,5980,5980,5980,5980,0
20241118,143700,82090370,5980,5980,5980,5980,0
20241118,143600,82090370,5980,5980,5980,5980,0
20241118,143500,82090370,5980,5980,5980,5980,0
20241118,143400,82090370,5980,5980,5980,5980,0
20241118,143300,82090370,5980,5980,5980,5980,0
20241118,143200,82090370,5980,5980,5980,5980,24
20241118,143100,81946850,5980,5980,5980,5980,1
20241118,143000,81940870,5920,5980,5980,5920,498
20241118,142900,78966710,6050,6050,6050,6050,0
20241118,142800,78966710,6050,6050,6050,6050,0
20241118,142700,78966710,6050,6050,6050,6050,0
20241118,142600,78966710,6050,6050,6050,6050,0
20241118,142500,78966710,6050,6050,6050,6050,0
20241118,142400,78966710,6050,6050,6050,6050,0
20241118,142300,78966710,6050,6050,6050,6050,0
20241118,142200,78966710,6050,6050,6050,6050,0
20241118,142100,78966710,6050,6050,6050,6050,0
20241118,142000,78966710,6050,6050,6050,6050,0
20241118,141900,78966710,6050,6050,6050,6050,0
20241118,141800,78966710,6050,6050,6050,6050,0
20241118,141700,78966710,6050,6050,6050,6050,0
20241118,141600,78966710,6050,6050,6050,6050,0
20241118,141500,78966710,6050,6050,6050,6050,0
20241118,141400,78966710,6050,6050,6050,6050,0
20241118,141300,78966710,6050,6050,6050,6050,0
20241118,141200,78966710,6050,6050,6050,6050,1
20241118,141100,78960660,6000,6010,6010,6000,1163
20241118,141000,71977650,6060,6060,6060,6060,0
20241118,140900,71977650,6060,6060,6060,6060,0
20241118,140800,71977650,6060,6060,6060,6060,0
20241118,140700,71977650,6060,6050,6060,6050,70
20241118,140600,71553630,6050,6050,6050,6050,1
20241118,140500,71547580,6020,6040,6040,6020,276
20241118,140400,69882400,6060,6060,6060,6050,440
20241118,140300,67220380,6050,6050,6050,6050,50
20241118,140200,66917880,6050,6050,6050,6050,0
20241118,140100,66917880,6050,6060,6060,6050,130
20241118,140000,66131080,6070,6070,6070,6070,0
20241118,135900,66131080,6070,6070,6070,6070,369
20241118,135800,63891250,6070,6070,6070,6070,100
20241118,135700,63284250,6070,6070,6070,6070,0
20241118,135600,63284250,6070,6070,6070,6070,0
20241118,135500,63284250,6070,6070,6070,6070,0
20241118,135400,63284250,6070,6070,6070,6070,0
20241118,135300,63284250,6070,6070,6070,6070,121
20241118,135200,62549780,6060,6110,6130,6050,2161
20241118,135100,49406100,6090,6090,6090,6090,60
20241118,135000,49040700,6090,6090,6090,6090,100
20241118,134900,48431700,6090,6060,6090,6060,43
20241118,134800,48170390,6140,6140,6140,6140,0
20241118,134700,48170390,6140,6020,6140,6020,32
20241118,134600,47977520,6020,6100,6100,6020,2
20241118,134500,47965400,6150,6050,6150,6050,306
20241118,134400,46094280,5980,5940,5980,5940,1512
20241118,134300,37106360,5940,5940,5940,5940,168
20241118,134200,36108440,5940,5940,5940,5940,1
20241118,134100,36102500,5930,5930,5930,5930,0
20241118,134000,36102500,5930,5930,5930,5930,0
20241118,133900,36102500,5930,5930,5930,5930,100
20241118,133800,35509500,5930,5930,5930,5930,0
20241118,133700,35509500,5930,5930,5930,5930,0
20241118,133600,35509500,5930,5930,5930,5930,0
20241118,133500,35509500,5930,5930,5930,5930,0
20241118,133400,35509500,5930,5930,5930,5930,0
20241118,133300,35509500,5930,5930,5930,5930,0
20241118,133200,35509500,5930,5930,5930,5930,0
20241118,133100,35509500,5930,5930,5930,5930,0
20241118,133000,35509500,5930,5930,5930,5930,0
20241118,132900,35509500,5930,5930,5930,5930,0
20241118,132800,35509500,5930,5930,5930,5930,0
20241118,132700,35509500,5930,5930,5930,5930,0
20241118,132600,35509500,5930,5930,5930,5930,0
20241118,132500,35509500,5930,5930,5930,5930,0
20241118,132400,35509500,5930,5930,5930,5930,110
20241118,132300,34857200,5930,5930,5930,5930,0
20241118,132200,34857200,5930,5900,5930,5900,443
20241118,132100,32242210,5930,5930,5930,5930,1
20241118,132000,32236280,5900,5900,5900,5900,50
20241118,131900,31941280,5930,5930,5930,5930,0
20241118,131800,31941280,5930,5930,5930,5930,0
20241118,131700,31941280,5930,5930,5930,5930,0
20241118,131600,31941280,5930,5930,5930,5930,0
20241118,131500,31941280,5930,5930,5930,5930,2
20241118,131400,31929420,5900,5900,5900,5900,0
20241118,131300,31929420,5900,5900,5900,5900,0
20241118,131200,31929420,5900,5910,5910,5900,277
20241118,131100,30294940,5930,5930,5930,5930,0
20241118,131000,30294940,5930,5930,5930,5930,0
20241118,130900,30294940,5930,5930,5930,5930,0
20241118,130800,30294940,5930,5930,5930,5930,0
20241118,130700,30294940,5930,5930,5930,5930,0
20241118,130600,30294940,5930,5930,5930,5930,0
20241118,130500,30294940,5930,5930,5930,5930,0
20241118,130400,30294940,5930,5930,5930,5930,0
20241118,130300,30294940,5930,5930,5930,5930,0
20241118,130200,30294940,5930,5930,5930,5930,0
20241118,130100,30294940,5930,5930,5930,5930,0
20241118,130000,30294940,5930,5930,5930,5930,0
20241118,125900,30294940,5930,5930,5930,5930,0
20241118,125800,30294940,5930,5930,5930,5930,0
20241118,125700,30294940,5930,5930,5930,5930,0
20241118,125600,30294940,5930,5930,5930,5930,0
20241118,125500,30294940,5930,5930,5930,5930,0
20241118,125400,30294940,5930,5930,5930,5930,0
20241118,125300,30294940,5930,5930,5930,5930,0
20241118,125200,30294940,5930,5930,5930,5930,0
20241118,125100,30294940,5930,5930,5930,5930,0
20241118,125000,30294940,5930,5930,5930,5930,11
20241118,124900,30229710,5930,5930,5930,5930,0
20241118,124800,30229710,5930,5930,5930,5930,0
20241118,124700,30229710,5930,5930,5930,5930,0
20241118,124600,30229710,5930,5930,5930,5930,0
20241118,124500,30229710,5930,5930,5930,5930,0
20241118,124400,30229710,5930,5930,5930,5930,0
20241118,124300,30229710,5930,5930,5930,5930,0
20241118,124200,30229710,5930,5930,5930,5930,0
20241118,124100,30229710,5930,5930,5930,5930,0
20241118,124000,30229710,5930,5930,5930,5930,0
20241118,123900,30229710,5930,5930,5930,5930,0
20241118,123800,30229710,5930,5930,5930,5930,0
20241118,123700,30229710,5930,5930,5930,5930,0
20241118,123600,30229710,5930,5930,5930,5930,0
20241118,123500,30229710,5930,5930,5930,5930,0
20241118,123400,30229710,5930,5930,5930,5930,1
20241118,123300,30223780,5910,5920,5920,5910,1153
20241118,123200,23409050,5930,5930,5930,5930,0
20241118,123100,23409050,5930,5920,5930,5920,3
20241118,123000,23391280,5930,5930,5930,5930,0
20241118,122900,23391280,5930,5930,5930,5930,0
20241118,122800,23391280,5930,5930,5930,5930,0
20241118,122700,23391280,5930,5930,5930,5930,0
20241118,122600,23391280,5930,5930,5930,5930,2
20241118,122500,23379420,5920,5920,5920,5920,0
20241118,122400,23379420,5920,5920,5920,5920,5
20241118,122300,23349820,5920,5920,5920,5920,18
20241118,122200,23243260,5940,5940,5940,5940,0
20241118,122100,23243260,5940,5940,5940,5940,0
20241118,122000,23243260,5940,5940,5940,5940,0
20241118,121900,23243260,5940,5940,5940,5940,0
20241118,121800,23243260,5940,5940,5940,5940,0
20241118,121700,23243260,5940,5940,5940,5940,0
20241118,121600,23243260,5940,5940,5940,5940,0
20241118,121500,23243260,5940,5940,5940,5940,0
20241118,121400,23243260,5940,5940,5940,5940,0
20241118,121300,23243260,5940,5940,5940,5940,0
20241118,121200,23243260,5940,5940,5940,5940,0
20241118,121100,23243260,5940,5940,5940,5940,0
20241118,121000,23243260,5940,5940,5940,5940,0
20241118,120900,23243260,5940,5940,5940,5940,0
20241118,120800,23243260,5940,5940,5940,5940,0
20241118,120700,23243260,5940,5940,5940,5940,0
20241118,120600,23243260,5940,5940,5940,5940,0
20241118,120500,23243260,5940,5940,5940,5940,0
20241118,120400,23243260,5940,5940,5940,5940,0
20241118,120300,23243260,5940,5940,5940,5940,0
20241118,120200,23243260,5940,5940,5940,5940,0
20241118,120100,23243260,5940,5940,5940,5940,0
20241118,120000,23243260,5940,5940,5940,5940,0
20241118,115900,23243260,5940,5940,5940,5940,0
20241118,115800,23243260,5940,5940,5940,5940,0
20241118,115700,23243260,5940,5940,5940,5940,0
20241118,115600,23243260,5940,5940,5940,5940,0
20241118,115500,23243260,5940,5940,5940,5940,0
20241118,115400,23243260,5940,5930,5940,5930,257
20241118,115300,21719130,5930,5930,5930,5930,0
20241118,115200,21719130,5930,5930,5930,5930,0
20241118,115100,21719130,5930,5930,5930,5930,0
20241118,115000,21719130,5930,5930,5930,5930,0
20241118,114900,21719130,5930,5930,5930,5930,0
20241118,114800,21719130,5930,5930,5930,5930,0
20241118,114700,21719130,5930,5930,5930,5930,0
20241118,114600,21719130,5930,5930,5930,5930,0
20241118,114500,21719130,5930,5930,5930,5930,0
20241118,114400,21719130,5930,5930,5930,5930,0
20241118,114300,21719130,5930,5930,5930,5930,0
20241118,114200,21719130,5930,5930,5930,5930,50
20241118,114100,21422630,5930,5930,5930,5930,161
20241118,114000,20467900,5930,5930,5930,5930,0
20241118,113900,20467900,5930,5930,5930,5930,0
20241118,113800,20467900,5930,5930,5930,5930,0
20241118,113700,20467900,5930,5930,5930,5930,0
20241118,113600,20467900,5930,5930,5930,5930,0
20241118,113500,20467900,5930,5930,5930,5930,0
20241118,113400,20467900,5930,5930,5930,5930,0
20241118,113300,20467900,5930,5930,5930,5930,0
20241118,113200,20467900,5930,5930,5930,5930,0
20241118,113100,20467900,5930,5930,5930,5930,0
20241118,113000,20467900,5930,5930,5930,5930,0
20241118,112900,20467900,5930,5930,5930,5930,0
20241118,112800,20467900,5930,5930,5930,5930,0
20241118,112700,20467900,5930,5930,5930,5930,0
20241118,112600,20467900,5930,5930,5930,5930,0
20241118,112500,20467900,5930,5930,5930,5930,0
20241118,112400,20467900,5930,5920,5930,5920,83
20241118,112300,19976460,5930,5930,5930,5930,0
20241118,112200,19976460,5930,5930,5930,5930,0
20241118,112100,19976460,5930,5930,5930,5930,0
20241118,112000,19976460,5930,5930,5930,5930,0
20241118,111900,19976460,5930,5930,5930,5930,0
20241118,111800,19976460,5930,5930,5930,5930,0
20241118,111700,19976460,5930,5930,5930,5930,0
20241118,111600,19976460,5930,5930,5930,5930,0
20241118,111500,19976460,5930,5930,5930,5930,0
20241118,111400,19976460,5930,5930,5930,5930,0
20241118,111300,19976460,5930,5930,5930,5930,0
20241118,111200,19976460,5930,5930,5930,5930,0
20241118,111100,19976460,5930,5930,5930,5930,0
20241118,111000,19976460,5930,5930,5930,5930,0
20241118,110900,19976460,5930,5930,5930,5930,0
20241118,110800,19976460,5930,5930,5930,5930,0
20241118,110700,19976460,5930,5930,5930,5930,0
20241118,110600,19976460,5930,5930,5930,5930,0
20241118,110500,19976460,5930,5930,5930,5930,0
20241118,110400,19976460,5930,5930,5930,5930,0
20241118,110300,19976460,5930,5930,5930,5930,0
20241118,110200,19976460,5930,5930,5930,5930,1
20241118,110100,19970530,5900,5900,5900,5900,0
20241118,110000,19970530,5900,5920,5920,5900,931
20241118,105900,14459030,5920,5920,5920,5920,0
20241118,105800,14459030,5920,5920,5920,5920,0
20241118,105700,14459030,5920,5910,5920,5910,104
20241118,105600,13844370,5900,5900,5900,5900,0
20241118,105500,13844370,5900,5900,5900,5900,0
20241118,105400,13844370,5900,5900,5900,5900,1
20241118,105300,13838470,5910,5910,5910,5910,1
20241118,105200,13832560,5900,5900,5900,5900,0
20241118,105100,13832560,5900,5900,5900,5900,0
20241118,105000,13832560,5900,5900,5900,5900,0
20241118,104900,13832560,5900,5900,5900,5900,0
20241118,104800,13832560,5900,5900,5900,5900,1
20241118,104700,13826660,5900,5900,5900,5900,0
20241118,104600,13826660,5900,5900,5900,5900,0
20241118,104500,13826660,5900,5900,5900,5900,0
20241118,104400,13826660,5900,5900,5900,5900,0
20241118,104300,13826660,5900,5900,5900,5900,0
20241118,104200,13826660,5900,5910,5910,5900,2
20241118,104100,13814850,5900,5900,5900,5900,0
20241118,104000,13814850,5900,5900,5900,5900,0
20241118,103900,13814850,5900,5900,5900,5900,0
20241118,103800,13814850,5900,5900,5900,5900,0
20241118,103700,13814850,5900,5900,5900,5900,0
20241118,103600,13814850,5900,5900,5900,5900,1
20241118,103500,13808950,5910,5910,5910,5910,44
20241118,103400,13548910,5910,5910,5910,5910,0
20241118,103300,13548910,5910,5910,5910,5910,0
20241118,103200,13548910,5910,5910,5910,5910,0
20241118,103100,13548910,5910,5910,5910,5910,0
20241118,103000,13548910,5910,5910,5910,5910,1
20241118,102900,13543000,5920,5920,5920,5920,0
20241118,102800,13543000,5920,5920,5920,5920,0
20241118,102700,13543000,5920,5920,5920,5920,2
20241118,102600,13531160,5920,5920,5920,5920,0
20241118,102500,13531160,5920,5920,5920,5920,1
20241118,102400,13525240,5910,5910,5910,5910,1
20241118,102300,13519330,5920,5920,5920,5920,0
20241118,102200,13519330,5920,5920,5920,5920,0
20241118,102100,13519330,5920,5920,5920,5920,22
20241118,102000,13389090,5920,5920,5920,5920,0
20241118,101900,13389090,5920,5920,5920,5920,1
20241118,101800,13383170,5900,5900,5900,5900,1
20241118,101700,13377270,5900,5900,5900,5900,0
20241118,101600,13377270,5900,5900,5900,5900,200
20241118,101500,12197270,5900,5900,5900,5900,0
20241118,101400,12197270,5900,5900,5900,5900,0
20241118,101300,12197270,5900,5900,5900,5900,21
20241118,101200,12073370,5900,5900,5900,5900,1
20241118,101100,12067470,5920,5920,5920,5920,0
20241118,101000,12067470,5920,5920,5920,5920,0
20241118,100900,12067470,5920,5920,5920,5920,2
20241118,100800,12055630,5900,5900,5900,5900,0
20241118,100700,12055630,5900,5900,5900,5900,0
20241118,100600,12055630,5900,5900,5900,5900,1
20241118,100500,12049730,5920,5920,5920,5920,0
20241118,100400,12049730,5920,5920,5920,5920,0
20241118,100300,12049730,5920,5920,5920,5920,0
20241118,100200,12049730,5920,5920,5920,5920,1
20241118,100100,12043810,5890,5890,5890,5890,1
20241118,100000,12037920,5920,5920,5920,5920,50
20241118,095900,11741920,5930,5930,5930,5930,0
20241118,095800,11741920,5930,5930,5930,5930,0
20241118,095700,11741920,5930,5930,5930,5930,0
20241118,095600,11741920,5930,5930,5930,5930,0
20241118,095500,11741920,5930,5920,5930,5890,173
20241118,095400,10720730,5930,5930,5930,5930,2
20241118,095300,10708870,5920,5920,5920,5920,0
20241118,095200,10708870,5920,5920,5920,5920,10
20241118,095100,10649670,5930,5930,5930,5930,0
20241118,095000,10649670,5930,5930,5930,5930,0
20241118,094900,10649670,5930,5930,5930,5930,0
20241118,094800,10649670,5930,5930,5930,5930,12
20241118,094700,10578510,5930,5930,5930,5930,1
20241118,094600,10572580,5930,5930,5930,5930,2
20241118,094500,10560720,5930,5930,5930,5930,5
20241118,094400,10531070,5940,5930,5940,5930,12
20241118,094300,10459830,5930,5930,5930,5930,1
20241118,094200,10453900,5900,5900,5900,5900,0
20241118,094100,10453900,5900,5900,5900,5900,0
20241118,094000,10453900,5900,5900,5900,5900,16
20241118,093900,10359500,5930,5930,5930,5930,1
20241118,093800,10353570,5900,5900,5900,5900,0
20241118,093700,10353570,5900,5900,5900,5900,0
20241118,093600,10353570,5900,5900,5900,5900,0
20241118,093500,10353570,5900,5900,5900,5900,17
20241118,093400,10253270,5940,5940,5940,5940,0
20241118,093300,10253270,5940,5940,5940,5940,0
20241118,093200,10253270,5940,5940,5940,5940,0
20241118,093100,10253270,5940,5940,5940,5940,0
20241118,093000,10253270,5940,5940,5940,5940,0
20241118,092900,10253270,5940,5940,5940,5940,0
20241118,092800,10253270,5940,5940,5940,5940,0
20241118,092700,10253270,5940,5940,5940,5940,0
20241118,092600,10253270,5940,5940,5940,5940,4
20241118,092500,10229510,5940,5940,5940,5940,0
20241118,092400,10229510,5940,5940,5940,5940,0
20241118,092300,10229510,5940,5940,5940,5940,0
20241118,092200,10229510,5940,5940,5940,5940,0
20241118,092100,10229510,5940,5940,5940,5940,0
20241118,092000,10229510,5940,5940,5940,5940,0
20241118,091900,10229510,5940,5940,5940,5940,0
20241118,091800,10229510,5940,5940,5940,5940,0
20241118,091700,10229510,5940,5940,5940,5940,0
20241118,091600,10229510,5940,5940,5940,5940,0
20241118,091500,10229510,5940,5940,5940,5940,0
20241118,091400,10229510,5940,5930,5940,5930,153
20241118,091300,9321300,5940,5940,5940,5940,1
20241118,091200,9315360,5910,5940,5940,5910,69
20241118,091100,8907310,5920,5920,5920,5920,0
20241118,091000,8907310,5920,5940,5940,5920,2
20241118,090900,8895450,5920,5920,5920,5920,1
20241118,090800,8889530,5920,5920,5920,5920,8
20241118,090700,8842170,5940,5940,5940,5940,0
20241118,090600,8842170,5940,5940,5940,5940,1
20241118,090500,8836230,5960,5960,5960,5960,0
20241118,090400,8836230,5960,5960,5960,5960,172
20241118,090300,7811110,6060,5960,6060,5960,9
20241118,090200,7757370,5960,6030,6060,5960,38
20241118,090100,7530170,6040,5940,6040,5940,22
20241118,090000,7398490,6130,6140,6140,5900,1207