KissMeData/419120/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,211900,29550230,6060,6060,6060,6060,331
20241119,211800,29550230,6060,6060,6060,6060,0
20241119,211700,29550230,6060,6060,6060,6060,0
20241119,211600,29550230,6060,6060,6060,6060,0
20241119,211500,29550230,6060,6060,6060,6060,0
20241119,211400,29550230,6060,6060,6060,6060,0
20241119,211300,29550230,6060,6060,6060,6060,0
20241119,211200,29550230,6060,6060,6060,6060,0
20241119,211100,29550230,6060,6060,6060,6060,0
20241119,211000,29550230,6060,6060,6060,6060,0
20241119,210900,29550230,6060,6060,6060,6060,0
20241119,210800,29550230,6060,6060,6060,6060,0
20241119,210700,29550230,6060,6060,6060,6060,0
20241119,210600,29550230,6060,6060,6060,6060,0
20241119,210500,29550230,6060,6060,6060,6060,0
20241119,210400,29550230,6060,6060,6060,6060,0
20241119,210300,29550230,6060,6060,6060,6060,0
20241119,210200,29550230,6060,6060,6060,6060,0
20241119,210100,29550230,6060,6060,6060,6060,0
20241119,210000,29550230,6060,6060,6060,6060,0
20241119,205900,29550230,6060,6060,6060,6060,0
20241119,205800,29550230,6060,6060,6060,6060,0
20241119,205700,29550230,6060,6060,6060,6060,0
20241119,205600,29550230,6060,6060,6060,6060,0
20241119,205500,29550230,6060,6060,6060,6060,0
20241119,205400,29550230,6060,6060,6060,6060,0
20241119,205300,29550230,6060,6060,6060,6060,0
20241119,205200,29550230,6060,6060,6060,6060,0
20241119,205100,29550230,6060,6060,6060,6060,0
20241119,205000,29550230,6060,6060,6060,6060,0
20241119,204900,29550230,6060,6060,6060,6060,331
20241119,204800,29550230,6060,6060,6060,6060,0
20241119,204700,29550230,6060,6060,6060,6060,0
20241119,204600,29550230,6060,6060,6060,6060,0
20241119,204500,29550230,6060,6060,6060,6060,0
20241119,204400,29550230,6060,6060,6060,6060,0
20241119,204300,29550230,6060,6060,6060,6060,0
20241119,204200,29550230,6060,6060,6060,6060,0
20241119,204100,29550230,6060,6060,6060,6060,0
20241119,204000,29550230,6060,6060,6060,6060,0
20241119,203900,29550230,6060,6060,6060,6060,0
20241119,203800,29550230,6060,6060,6060,6060,0
20241119,203700,29550230,6060,6060,6060,6060,0
20241119,203600,29550230,6060,6060,6060,6060,0
20241119,203500,29550230,6060,6060,6060,6060,0
20241119,203400,29550230,6060,6060,6060,6060,0
20241119,203300,29550230,6060,6060,6060,6060,0
20241119,203200,29550230,6060,6060,6060,6060,0
20241119,203100,29550230,6060,6060,6060,6060,0
20241119,203000,29550230,6060,6060,6060,6060,0
20241119,202900,29550230,6060,6060,6060,6060,0
20241119,202800,29550230,6060,6060,6060,6060,0
20241119,202700,29550230,6060,6060,6060,6060,0
20241119,202600,29550230,6060,6060,6060,6060,0
20241119,202500,29550230,6060,6060,6060,6060,0
20241119,202400,29550230,6060,6060,6060,6060,0
20241119,202300,29550230,6060,6060,6060,6060,0
20241119,202200,29550230,6060,6060,6060,6060,0
20241119,202100,29550230,6060,6060,6060,6060,0
20241119,202000,29550230,6060,6060,6060,6060,0
20241119,201900,29550230,6060,6060,6060,6060,331
20241119,201800,29550230,6060,6060,6060,6060,0
20241119,201700,29550230,6060,6060,6060,6060,0
20241119,201600,29550230,6060,6060,6060,6060,0
20241119,201500,29550230,6060,6060,6060,6060,0
20241119,201400,29550230,6060,6060,6060,6060,0
20241119,201300,29550230,6060,6060,6060,6060,0
20241119,201200,29550230,6060,6060,6060,6060,0
20241119,201100,29550230,6060,6060,6060,6060,0
20241119,201000,29550230,6060,6060,6060,6060,0
20241119,200900,29550230,6060,6060,6060,6060,0
20241119,200800,29550230,6060,6060,6060,6060,0
20241119,200700,29550230,6060,6060,6060,6060,0
20241119,200600,29550230,6060,6060,6060,6060,0
20241119,200500,29550230,6060,6060,6060,6060,0
20241119,200400,29550230,6060,6060,6060,6060,0
20241119,200300,29550230,6060,6060,6060,6060,0
20241119,200200,29550230,6060,6060,6060,6060,0
20241119,200100,29550230,6060,6060,6060,6060,0
20241119,200000,29550230,6060,6060,6060,6060,0
20241119,195900,29550230,6060,6060,6060,6060,0
20241119,195800,29550230,6060,6060,6060,6060,0
20241119,195700,29550230,6060,6060,6060,6060,0
20241119,195600,29550230,6060,6060,6060,6060,0
20241119,195500,29550230,6060,6060,6060,6060,0
20241119,195400,29550230,6060,6060,6060,6060,0
20241119,195300,29550230,6060,6060,6060,6060,0
20241119,195200,29550230,6060,6060,6060,6060,0
20241119,195100,29550230,6060,6060,6060,6060,0
20241119,195000,29550230,6060,6060,6060,6060,0
20241119,194900,29550230,6060,6060,6060,6060,331
20241119,194800,29550230,6060,6060,6060,6060,0
20241119,194700,29550230,6060,6060,6060,6060,0
20241119,194600,29550230,6060,6060,6060,6060,0
20241119,194500,29550230,6060,6060,6060,6060,0
20241119,194400,29550230,6060,6060,6060,6060,0
20241119,194300,29550230,6060,6060,6060,6060,0
20241119,194200,29550230,6060,6060,6060,6060,0
20241119,194100,29550230,6060,6060,6060,6060,0
20241119,194000,29550230,6060,6060,6060,6060,0
20241119,193900,29550230,6060,6060,6060,6060,0
20241119,193800,29550230,6060,6060,6060,6060,0
20241119,193700,29550230,6060,6060,6060,6060,0
20241119,193600,29550230,6060,6060,6060,6060,0
20241119,193500,29550230,6060,6060,6060,6060,0
20241119,193400,29550230,6060,6060,6060,6060,0
20241119,193300,29550230,6060,6060,6060,6060,0
20241119,193200,29550230,6060,6060,6060,6060,0
20241119,193100,29550230,6060,6060,6060,6060,0
20241119,193000,29550230,6060,6060,6060,6060,0
20241119,192900,29550230,6060,6060,6060,6060,0
20241119,192800,29550230,6060,6060,6060,6060,0
20241119,192700,29550230,6060,6060,6060,6060,0
20241119,192600,29550230,6060,6060,6060,6060,0
20241119,192500,29550230,6060,6060,6060,6060,0
20241119,192400,29550230,6060,6060,6060,6060,0
20241119,192300,29550230,6060,6060,6060,6060,0
20241119,192200,29550230,6060,6060,6060,6060,0
20241119,192100,29550230,6060,6060,6060,6060,0
20241119,192000,29550230,6060,6060,6060,6060,0
20241119,191900,29550230,6060,6060,6060,6060,331
20241119,191800,29550230,6060,6060,6060,6060,0
20241119,191700,29550230,6060,6060,6060,6060,0
20241119,191600,29550230,6060,6060,6060,6060,0
20241119,191500,29550230,6060,6060,6060,6060,0
20241119,191400,29550230,6060,6060,6060,6060,0
20241119,191300,29550230,6060,6060,6060,6060,0
20241119,191200,29550230,6060,6060,6060,6060,0
20241119,191100,29550230,6060,6060,6060,6060,0
20241119,191000,29550230,6060,6060,6060,6060,0
20241119,190900,29550230,6060,6060,6060,6060,0
20241119,190800,29550230,6060,6060,6060,6060,0
20241119,190700,29550230,6060,6060,6060,6060,0
20241119,190600,29550230,6060,6060,6060,6060,0
20241119,190500,29550230,6060,6060,6060,6060,0
20241119,190400,29550230,6060,6060,6060,6060,0
20241119,190300,29550230,6060,6060,6060,6060,0
20241119,190200,29550230,6060,6060,6060,6060,0
20241119,190100,29550230,6060,6060,6060,6060,0
20241119,190000,29550230,6060,6060,6060,6060,0
20241119,185900,29550230,6060,6060,6060,6060,0
20241119,185800,29550230,6060,6060,6060,6060,0
20241119,185700,29550230,6060,6060,6060,6060,0
20241119,185600,29550230,6060,6060,6060,6060,0
20241119,185500,29550230,6060,6060,6060,6060,0
20241119,185400,29550230,6060,6060,6060,6060,0
20241119,185300,29550230,6060,6060,6060,6060,0
20241119,185200,29550230,6060,6060,6060,6060,0
20241119,185100,29550230,6060,6060,6060,6060,0
20241119,185000,29550230,6060,6060,6060,6060,0
20241119,184900,29550230,6060,6060,6060,6060,331
20241119,184800,29550230,6060,6060,6060,6060,0
20241119,184700,29550230,6060,6060,6060,6060,0
20241119,184600,29550230,6060,6060,6060,6060,0
20241119,184500,29550230,6060,6060,6060,6060,0
20241119,184400,29550230,6060,6060,6060,6060,0
20241119,184300,29550230,6060,6060,6060,6060,0
20241119,184200,29550230,6060,6060,6060,6060,0
20241119,184100,29550230,6060,6060,6060,6060,0
20241119,184000,29550230,6060,6060,6060,6060,0
20241119,183900,29550230,6060,6060,6060,6060,0
20241119,183800,29550230,6060,6060,6060,6060,0
20241119,183700,29550230,6060,6060,6060,6060,0
20241119,183600,29550230,6060,6060,6060,6060,0
20241119,183500,29550230,6060,6060,6060,6060,0
20241119,183400,29550230,6060,6060,6060,6060,0
20241119,183300,29550230,6060,6060,6060,6060,0
20241119,183200,29550230,6060,6060,6060,6060,0
20241119,183100,29550230,6060,6060,6060,6060,0
20241119,183000,29550230,6060,6060,6060,6060,0
20241119,182900,29550230,6060,6060,6060,6060,0
20241119,182800,29550230,6060,6060,6060,6060,0
20241119,182700,29550230,6060,6060,6060,6060,0
20241119,182600,29550230,6060,6060,6060,6060,0
20241119,182500,29550230,6060,6060,6060,6060,0
20241119,182400,29550230,6060,6060,6060,6060,0
20241119,182300,29550230,6060,6060,6060,6060,0
20241119,182200,29550230,6060,6060,6060,6060,0
20241119,182100,29550230,6060,6060,6060,6060,0
20241119,182000,29550230,6060,6060,6060,6060,0
20241119,181900,29550230,6060,6060,6060,6060,331
20241119,181800,29550230,6060,6060,6060,6060,0
20241119,181700,29550230,6060,6060,6060,6060,0
20241119,181600,29550230,6060,6060,6060,6060,0
20241119,181500,29550230,6060,6060,6060,6060,0
20241119,181400,29550230,6060,6060,6060,6060,0
20241119,181300,29550230,6060,6060,6060,6060,0
20241119,181200,29550230,6060,6060,6060,6060,0
20241119,181100,29550230,6060,6060,6060,6060,0
20241119,181000,29550230,6060,6060,6060,6060,0
20241119,180900,29550230,6060,6060,6060,6060,0
20241119,180800,29550230,6060,6060,6060,6060,0
20241119,180700,29550230,6060,6060,6060,6060,0
20241119,180600,29550230,6060,6060,6060,6060,0
20241119,180500,29550230,6060,6060,6060,6060,0
20241119,180400,29550230,6060,6060,6060,6060,0
20241119,180300,29550230,6060,6060,6060,6060,0
20241119,180200,29550230,6060,6060,6060,6060,0
20241119,180100,29550230,6060,6060,6060,6060,0
20241119,180000,29550230,6060,6060,6060,6060,0
20241119,175900,29550230,6060,6060,6060,6060,0
20241119,175800,29550230,6060,6060,6060,6060,0
20241119,175700,29550230,6060,6060,6060,6060,0
20241119,175600,29550230,6060,6060,6060,6060,0
20241119,175500,29550230,6060,6060,6060,6060,0
20241119,175400,29550230,6060,6060,6060,6060,0
20241119,175300,29550230,6060,6060,6060,6060,0
20241119,175200,29550230,6060,6060,6060,6060,0
20241119,175100,29550230,6060,6060,6060,6060,0
20241119,175000,29550230,6060,6060,6060,6060,0
20241119,174900,29550230,6060,6060,6060,6060,331
20241119,174800,29550230,6060,6060,6060,6060,0
20241119,174700,29550230,6060,6060,6060,6060,0
20241119,174600,29550230,6060,6060,6060,6060,0
20241119,174500,29550230,6060,6060,6060,6060,0
20241119,174400,29550230,6060,6060,6060,6060,0
20241119,174300,29550230,6060,6060,6060,6060,0
20241119,174200,29550230,6060,6060,6060,6060,0
20241119,174100,29550230,6060,6060,6060,6060,0
20241119,174000,29550230,6060,6060,6060,6060,0
20241119,173900,29550230,6060,6060,6060,6060,0
20241119,173800,29550230,6060,6060,6060,6060,0
20241119,173700,29550230,6060,6060,6060,6060,0
20241119,173600,29550230,6060,6060,6060,6060,0
20241119,173500,29550230,6060,6060,6060,6060,0
20241119,173400,29550230,6060,6060,6060,6060,0
20241119,173300,29550230,6060,6060,6060,6060,0
20241119,173200,29550230,6060,6060,6060,6060,0
20241119,173100,29550230,6060,6060,6060,6060,0
20241119,173000,29550230,6060,6060,6060,6060,0
20241119,172900,29550230,6060,6060,6060,6060,0
20241119,172800,29550230,6060,6060,6060,6060,0
20241119,172700,29550230,6060,6060,6060,6060,0
20241119,172600,29550230,6060,6060,6060,6060,0
20241119,172500,29550230,6060,6060,6060,6060,0
20241119,172400,29550230,6060,6060,6060,6060,0
20241119,172300,29550230,6060,6060,6060,6060,0
20241119,172200,29550230,6060,6060,6060,6060,0
20241119,172100,29550230,6060,6060,6060,6060,0
20241119,172000,29550230,6060,6060,6060,6060,0
20241119,171900,29550230,6060,6060,6060,6060,331
20241119,171800,29550230,6060,6060,6060,6060,0
20241119,171700,29550230,6060,6060,6060,6060,0
20241119,171600,29550230,6060,6060,6060,6060,0
20241119,171500,29550230,6060,6060,6060,6060,0
20241119,171400,29550230,6060,6060,6060,6060,0
20241119,171300,29550230,6060,6060,6060,6060,0
20241119,171200,29550230,6060,6060,6060,6060,0
20241119,171100,29550230,6060,6060,6060,6060,0
20241119,171000,29550230,6060,6060,6060,6060,0
20241119,170900,29550230,6060,6060,6060,6060,0
20241119,170800,29550230,6060,6060,6060,6060,0
20241119,170700,29550230,6060,6060,6060,6060,0
20241119,170600,29550230,6060,6060,6060,6060,0
20241119,170500,29550230,6060,6060,6060,6060,0
20241119,170400,29550230,6060,6060,6060,6060,0
20241119,170300,29550230,6060,6060,6060,6060,0
20241119,170200,29550230,6060,6060,6060,6060,0
20241119,170100,29550230,6060,6060,6060,6060,0
20241119,170000,29550230,6060,6060,6060,6060,0
20241119,165900,29550230,6060,6060,6060,6060,0
20241119,165800,29550230,6060,6060,6060,6060,0
20241119,165700,29550230,6060,6060,6060,6060,0
20241119,165600,29550230,6060,6060,6060,6060,0
20241119,165500,29550230,6060,6060,6060,6060,0
20241119,165400,29550230,6060,6060,6060,6060,0
20241119,165300,29550230,6060,6060,6060,6060,0
20241119,165200,29550230,6060,6060,6060,6060,0
20241119,165100,29550230,6060,6060,6060,6060,0
20241119,165000,29550230,6060,6060,6060,6060,0
20241119,164900,29550230,6060,6060,6060,6060,331
20241119,164800,29550230,6060,6060,6060,6060,0
20241119,164700,29550230,6060,6060,6060,6060,0
20241119,164600,29550230,6060,6060,6060,6060,0
20241119,164500,29550230,6060,6060,6060,6060,0
20241119,164400,29550230,6060,6060,6060,6060,0
20241119,164300,29550230,6060,6060,6060,6060,0
20241119,164200,29550230,6060,6060,6060,6060,0
20241119,164100,29550230,6060,6060,6060,6060,0
20241119,164000,29550230,6060,6060,6060,6060,0
20241119,163900,29550230,6060,6060,6060,6060,0
20241119,163800,29550230,6060,6060,6060,6060,0
20241119,163700,29550230,6060,6060,6060,6060,0
20241119,163600,29550230,6060,6060,6060,6060,0
20241119,163500,29550230,6060,6060,6060,6060,0
20241119,163400,29550230,6060,6060,6060,6060,0
20241119,163300,29550230,6060,6060,6060,6060,0
20241119,163200,29550230,6060,6060,6060,6060,0
20241119,163100,29550230,6060,6060,6060,6060,0
20241119,163000,29550230,6060,6060,6060,6060,0
20241119,162900,29550230,6060,6060,6060,6060,0
20241119,162800,29550230,6060,6060,6060,6060,0
20241119,162700,29550230,6060,6060,6060,6060,0
20241119,162600,29550230,6060,6060,6060,6060,0
20241119,162500,29550230,6060,6060,6060,6060,0
20241119,162400,29550230,6060,6060,6060,6060,0
20241119,162300,29550230,6060,6060,6060,6060,0
20241119,162200,29550230,6060,6060,6060,6060,0
20241119,162100,29550230,6060,6060,6060,6060,0
20241119,162000,29550230,6060,6060,6060,6060,0
20241119,161900,29550230,6060,6060,6060,6060,331
20241119,161800,29550230,6060,6060,6060,6060,0
20241119,161700,29550230,6060,6060,6060,6060,0
20241119,161600,29550230,6060,6060,6060,6060,0
20241119,161500,29550230,6060,6060,6060,6060,0
20241119,161400,29550230,6060,6060,6060,6060,0
20241119,161300,29550230,6060,6060,6060,6060,0
20241119,161200,29550230,6060,6060,6060,6060,0
20241119,161100,29550230,6060,6060,6060,6060,0
20241119,161000,29550230,6060,6060,6060,6060,0
20241119,160900,29550230,6060,6060,6060,6060,0
20241119,160800,29550230,6060,6060,6060,6060,0
20241119,160700,29550230,6060,6060,6060,6060,0
20241119,160600,29550230,6060,6060,6060,6060,0
20241119,160500,29550230,6060,6060,6060,6060,0
20241119,160400,29550230,6060,6060,6060,6060,0
20241119,160300,29550230,6060,6060,6060,6060,0
20241119,160200,29550230,6060,6060,6060,6060,0
20241119,160100,29550230,6060,6060,6060,6060,0
20241119,160000,29550230,6060,6060,6060,6060,0
20241119,155900,29550230,6060,6060,6060,6060,0
20241119,155800,29550230,6060,6060,6060,6060,0
20241119,155700,29550230,6060,6060,6060,6060,0
20241119,155600,29550230,6060,6060,6060,6060,0
20241119,155500,29550230,6060,6060,6060,6060,0
20241119,155400,29550230,6060,6060,6060,6060,0
20241119,155300,29550230,6060,6060,6060,6060,0
20241119,155200,29550230,6060,6060,6060,6060,0
20241119,155100,29550230,6060,6060,6060,6060,0
20241119,155000,29550230,6060,6060,6060,6060,0
20241119,154900,29550230,6060,6060,6060,6060,331
20241119,154800,29550230,6060,6060,6060,6060,0
20241119,154700,29550230,6060,6060,6060,6060,0
20241119,154600,29550230,6060,6060,6060,6060,0
20241119,154500,29550230,6060,6060,6060,6060,0
20241119,154400,29550230,6060,6060,6060,6060,0
20241119,154300,29550230,6060,6060,6060,6060,0
20241119,154200,29550230,6060,6060,6060,6060,0
20241119,154100,29550230,6060,6060,6060,6060,0
20241119,154000,29550230,6060,6060,6060,6060,0
20241119,153900,29550230,6060,6060,6060,6060,0
20241119,153800,29550230,6060,6060,6060,6060,0
20241119,153700,29550230,6060,6060,6060,6060,0
20241119,153600,29550230,6060,6060,6060,6060,0
20241119,153500,29550230,6060,6060,6060,6060,0
20241119,153400,29550230,6060,6060,6060,6060,0
20241119,153300,29550230,6060,6060,6060,6060,0
20241119,153200,29550230,6060,6060,6060,6060,0
20241119,153100,29550230,6060,6060,6060,6060,0
20241119,153000,29550230,6060,6060,6060,6060,331
20241119,152900,27544370,6040,6040,6040,6040,0
20241119,152800,27544370,6040,6040,6040,6040,0
20241119,152700,27544370,6040,6040,6040,6040,0
20241119,152600,27544370,6040,6040,6040,6040,0
20241119,152500,27544370,6040,6040,6040,6040,0
20241119,152400,27544370,6040,6040,6040,6040,0
20241119,152300,27544370,6040,6040,6040,6040,0
20241119,152200,27544370,6040,6040,6040,6040,0
20241119,152100,27544370,6040,6040,6040,6040,0
20241119,152000,27544370,6040,6040,6040,6040,0
20241119,151900,27544370,6040,6040,6040,6040,0
20241119,151800,27544370,6040,6020,6040,5930,311
20241119,151700,25686920,6040,6040,6040,6040,0
20241119,151600,25686920,6040,6040,6040,6040,3
20241119,151500,25668800,6020,6020,6020,6020,0
20241119,151400,25668800,6020,6020,6020,6020,1
20241119,151300,25662780,6040,6030,6040,6030,11
20241119,151200,25596440,6040,6030,6040,6030,11
20241119,151100,25530100,6040,6040,6040,6040,0
20241119,151000,25530100,6040,5980,6040,5980,80
20241119,150900,25050760,5980,5980,5980,5980,123
20241119,150800,24315220,6000,6000,6000,6000,3
20241119,150700,24297220,5990,5990,5990,5990,14
20241119,150600,24213360,6040,6020,6040,6020,219
20241119,150500,22894940,6050,6020,6050,6020,221
20241119,150400,21564490,6010,6010,6010,6010,372
20241119,150300,19328770,5980,5980,5980,5980,190
20241119,150200,18192570,6010,6010,6010,6010,0
20241119,150100,18192570,6010,6010,6010,6010,1
20241119,150000,18186560,6010,6010,6010,6010,1
20241119,145900,18180550,6010,6010,6010,6010,0
20241119,145800,18180550,6010,6010,6010,6010,2
20241119,145700,18168530,6010,6010,6010,6010,0
20241119,145600,18168530,6010,6010,6010,6010,0
20241119,145500,18168530,6010,6010,6010,6010,0
20241119,145400,18168530,6010,6010,6010,6010,0
20241119,145300,18168530,6010,6010,6010,6010,0
20241119,145200,18168530,6010,6010,6010,6010,0
20241119,145100,18168530,6010,6010,6010,6010,0
20241119,145000,18168530,6010,6010,6010,6010,0
20241119,144900,18168530,6010,6010,6010,6010,0
20241119,144800,18168530,6010,6010,6010,6010,0
20241119,144700,18168530,6010,6010,6010,6010,1
20241119,144600,18162520,6010,6010,6010,6010,0
20241119,144500,18162520,6010,6010,6010,6010,0
20241119,144400,18162520,6010,6010,6010,6010,0
20241119,144300,18162520,6010,6010,6010,6010,0
20241119,144200,18162520,6010,6010,6010,6010,0
20241119,144100,18162520,6010,6010,6010,6010,0
20241119,144000,18162520,6010,5990,6010,5980,6
20241119,143900,18126590,6010,6010,6010,6010,0
20241119,143800,18126590,6010,6010,6010,6010,0
20241119,143700,18126590,6010,6010,6010,6010,0
20241119,143600,18126590,6010,6010,6010,6010,0
20241119,143500,18126590,6010,6010,6010,6010,0
20241119,143400,18126590,6010,6010,6010,6010,0
20241119,143300,18126590,6010,6010,6010,6010,0
20241119,143200,18126590,6010,6010,6010,6010,0
20241119,143100,18126590,6010,6010,6010,6010,0
20241119,143000,18126590,6010,6010,6010,6010,0
20241119,142900,18126590,6010,6010,6010,6010,0
20241119,142800,18126590,6010,6010,6010,6010,0
20241119,142700,18126590,6010,6010,6010,6010,0
20241119,142600,18126590,6010,6010,6010,6010,0
20241119,142500,18126590,6010,6010,6010,6010,0
20241119,142400,18126590,6010,6010,6010,6010,0
20241119,142300,18126590,6010,6010,6010,6010,0
20241119,142200,18126590,6010,6010,6010,6010,0
20241119,142100,18126590,6010,6010,6010,6010,0
20241119,142000,18126590,6010,6010,6010,6010,0
20241119,141900,18126590,6010,6010,6010,6010,0
20241119,141800,18126590,6010,6010,6010,6010,1
20241119,141700,18120580,6010,6010,6010,6010,0
20241119,141600,18120580,6010,6010,6010,6010,0
20241119,141500,18120580,6010,6010,6010,6010,0
20241119,141400,18120580,6010,6010,6010,6010,0
20241119,141300,18120580,6010,6010,6010,6010,0
20241119,141200,18120580,6010,6010,6010,6010,0
20241119,141100,18120580,6010,6010,6010,6010,0
20241119,141000,18120580,6010,6010,6010,6010,0
20241119,140900,18120580,6010,6010,6010,6010,0
20241119,140800,18120580,6010,6010,6010,6010,0
20241119,140700,18120580,6010,6010,6010,6010,0
20241119,140600,18120580,6010,6010,6010,6010,0
20241119,140500,18120580,6010,6010,6010,6010,0
20241119,140400,18120580,6010,6010,6010,6010,0
20241119,140300,18120580,6010,6010,6010,6010,0
20241119,140200,18120580,6010,6010,6010,6010,0
20241119,140100,18120580,6010,6010,6010,6010,5
20241119,140000,18090530,6010,6010,6010,6010,0
20241119,135900,18090530,6010,6010,6010,6010,2
20241119,135800,18078510,6010,6010,6010,6010,0
20241119,135700,18078510,6010,6010,6010,6010,0
20241119,135600,18078510,6010,6010,6010,6010,0
20241119,135500,18078510,6010,6010,6010,6010,0
20241119,135400,18078510,6010,6010,6010,6010,0
20241119,135300,18078510,6010,6010,6010,6010,0
20241119,135200,18078510,6010,6010,6010,6010,0
20241119,135100,18078510,6010,6010,6010,6010,0
20241119,135000,18078510,6010,6010,6010,6010,0
20241119,134900,18078510,6010,6010,6010,6010,0
20241119,134800,18078510,6010,6010,6010,6010,0
20241119,134700,18078510,6010,6010,6010,6010,0
20241119,134600,18078510,6010,6010,6010,6010,0
20241119,134500,18078510,6010,6010,6010,6010,0
20241119,134400,18078510,6010,6010,6010,6010,0
20241119,134300,18078510,6010,6010,6010,6010,1
20241119,134200,18072500,6010,6010,6010,6010,0
20241119,134100,18072500,6010,6010,6010,6010,0
20241119,134000,18072500,6010,6010,6010,6010,0
20241119,133900,18072500,6010,6010,6010,6010,0
20241119,133800,18072500,6010,6010,6010,6010,0
20241119,133700,18072500,6010,6010,6010,6010,0
20241119,133600,18072500,6010,6010,6010,6010,0
20241119,133500,18072500,6010,6010,6010,6010,0
20241119,133400,18072500,6010,6010,6010,6010,0
20241119,133300,18072500,6010,6010,6010,6010,0
20241119,133200,18072500,6010,6010,6010,6010,0
20241119,133100,18072500,6010,6010,6010,6010,43
20241119,133000,17814070,6010,6010,6010,6010,0
20241119,132900,17814070,6010,6010,6010,6010,0
20241119,132800,17814070,6010,6010,6010,6010,3
20241119,132700,17796040,6010,6010,6010,6010,0
20241119,132600,17796040,6010,6010,6010,6010,0
20241119,132500,17796040,6010,6010,6010,6010,6
20241119,132400,17759980,6010,6010,6010,6010,0
20241119,132300,17759980,6010,6010,6010,6010,0
20241119,132200,17759980,6010,6010,6010,6010,0
20241119,132100,17759980,6010,6010,6010,6010,0
20241119,132000,17759980,6010,6010,6010,6010,0
20241119,131900,17759980,6010,6010,6010,6010,0
20241119,131800,17759980,6010,6010,6010,6010,0
20241119,131700,17759980,6010,6010,6010,6010,0
20241119,131600,17759980,6010,6010,6010,6010,0
20241119,131500,17759980,6010,6010,6010,6010,0
20241119,131400,17759980,6010,6010,6010,6010,0
20241119,131300,17759980,6010,6010,6010,6010,0
20241119,131200,17759980,6010,6010,6010,6010,0
20241119,131100,17759980,6010,6010,6010,6010,0
20241119,131000,17759980,6010,6010,6010,6010,0
20241119,130900,17759980,6010,6010,6010,6010,0
20241119,130800,17759980,6010,6010,6010,6010,0
20241119,130700,17759980,6010,6010,6010,6010,0
20241119,130600,17759980,6010,6010,6010,6010,0
20241119,130500,17759980,6010,6010,6010,6010,0
20241119,130400,17759980,6010,6010,6010,6010,0
20241119,130300,17759980,6010,6010,6010,6010,0
20241119,130200,17759980,6010,6010,6010,6010,1
20241119,130100,17753970,6010,6010,6010,6010,0
20241119,130000,17753970,6010,6010,6010,6010,0
20241119,125900,17753970,6010,6010,6010,6010,0
20241119,125800,17753970,6010,6010,6010,6010,0
20241119,125700,17753970,6010,6010,6010,6010,0
20241119,125600,17753970,6010,6010,6010,6010,0
20241119,125500,17753970,6010,6010,6010,6010,0
20241119,125400,17753970,6010,6010,6010,6010,0
20241119,125300,17753970,6010,6010,6010,6010,0
20241119,125200,17753970,6010,6010,6010,6010,0
20241119,125100,17753970,6010,6010,6010,6010,0
20241119,125000,17753970,6010,6010,6010,6010,0
20241119,124900,17753970,6010,6010,6010,6010,0
20241119,124800,17753970,6010,6010,6010,6010,0
20241119,124700,17753970,6010,6010,6010,6010,0
20241119,124600,17753970,6010,6010,6010,6010,0
20241119,124500,17753970,6010,6010,6010,6010,0
20241119,124400,17753970,6010,6010,6010,6010,0
20241119,124300,17753970,6010,6010,6010,6010,0
20241119,124200,17753970,6010,6010,6010,6010,0
20241119,124100,17753970,6010,6010,6010,6010,0
20241119,124000,17753970,6010,6010,6010,6010,0
20241119,123900,17753970,6010,6010,6010,6010,0
20241119,123800,17753970,6010,6010,6010,6010,0
20241119,123700,17753970,6010,6010,6010,6010,1
20241119,123600,17747960,5990,5990,5990,5990,39
20241119,123500,17514350,6010,6010,6010,6010,0
20241119,123400,17514350,6010,6010,6010,6010,0
20241119,123300,17514350,6010,6010,6010,6010,0
20241119,123200,17514350,6010,6010,6010,6010,0
20241119,123100,17514350,6010,6010,6010,6010,0
20241119,123000,17514350,6010,6010,6010,6010,0
20241119,122900,17514350,6010,6010,6010,6010,0
20241119,122800,17514350,6010,6010,6010,6010,1
20241119,122700,17508340,5990,5990,5990,5990,0
20241119,122600,17508340,5990,5990,5990,5990,44
20241119,122500,17244780,6000,6000,6000,6000,200
20241119,122400,16044780,6010,6010,6010,6010,0
20241119,122300,16044780,6010,6010,6010,6010,0
20241119,122200,16044780,6010,6010,6010,6010,0
20241119,122100,16044780,6010,6010,6010,6010,0
20241119,122000,16044780,6010,6010,6010,6010,0
20241119,121900,16044780,6010,6010,6010,6010,0
20241119,121800,16044780,6010,6010,6010,6010,0
20241119,121700,16044780,6010,6010,6010,6010,2
20241119,121600,16032760,5990,5990,5990,5990,0
20241119,121500,16032760,5990,5990,5990,5990,0
20241119,121400,16032760,5990,5990,5990,5990,0
20241119,121300,16032760,5990,5990,5990,5990,0
20241119,121200,16032760,5990,5990,5990,5990,0
20241119,121100,16032760,5990,5990,5990,5990,0
20241119,121000,16032760,5990,5990,5990,5990,0
20241119,120900,16032760,5990,5990,5990,5990,0
20241119,120800,16032760,5990,5990,5990,5990,200
20241119,120700,14834760,6010,6010,6010,6010,0
20241119,120600,14834760,6010,6010,6010,6010,0
20241119,120500,14834760,6010,6010,6010,6010,0
20241119,120400,14834760,6010,6010,6010,6010,0
20241119,120300,14834760,6010,6010,6010,6010,0
20241119,120200,14834760,6010,6010,6010,6010,0
20241119,120100,14834760,6010,6010,6010,6010,0
20241119,120000,14834760,6010,6010,6010,6010,0
20241119,115900,14834760,6010,6010,6010,6010,0
20241119,115800,14834760,6010,6010,6010,6010,0
20241119,115700,14834760,6010,6010,6010,6010,0
20241119,115600,14834760,6010,6010,6010,6010,0
20241119,115500,14834760,6010,6010,6010,6010,0
20241119,115400,14834760,6010,6010,6010,6010,0
20241119,115300,14834760,6010,6010,6010,6010,0
20241119,115200,14834760,6010,6010,6010,6010,0
20241119,115100,14834760,6010,5990,6010,5990,25
20241119,115000,14684910,5990,5990,5990,5990,80
20241119,114900,14205710,6010,6010,6010,6010,0
20241119,114800,14205710,6010,6010,6010,6010,0
20241119,114700,14205710,6010,6010,6010,6010,0
20241119,114600,14205710,6010,6010,6010,6010,0
20241119,114500,14205710,6010,6010,6010,6010,0
20241119,114400,14205710,6010,6010,6010,6010,0
20241119,114300,14205710,6010,6010,6010,6010,1
20241119,114200,14199700,6010,6010,6010,6010,0
20241119,114100,14199700,6010,6010,6010,6010,0
20241119,114000,14199700,6010,6010,6010,6010,0
20241119,113900,14199700,6010,6010,6010,6010,0
20241119,113800,14199700,6010,6010,6010,6010,0
20241119,113700,14199700,6010,6010,6010,6010,0
20241119,113600,14199700,6010,6010,6010,6010,0
20241119,113500,14199700,6010,6010,6010,6010,0
20241119,113400,14199700,6010,6010,6010,6010,0
20241119,113300,14199700,6010,6010,6010,6010,0
20241119,113200,14199700,6010,6010,6010,6010,0
20241119,113100,14199700,6010,6010,6010,6010,0
20241119,113000,14199700,6010,6010,6010,6010,8
20241119,112900,14151620,6010,6010,6010,6010,0
20241119,112800,14151620,6010,6010,6010,6010,41
20241119,112700,13905210,5980,5980,5980,5980,0
20241119,112600,13905210,5980,5980,5980,5980,0
20241119,112500,13905210,5980,5980,5980,5980,0
20241119,112400,13905210,5980,5980,5980,5980,3
20241119,112300,13887270,6010,6010,6010,6010,0
20241119,112200,13887270,6010,6010,6010,6010,1
20241119,112100,13881260,6000,5990,6010,5990,24
20241119,112000,13737250,6000,6000,6000,6000,0
20241119,111900,13737250,6000,6000,6000,6000,0
20241119,111800,13737250,6000,6000,6000,6000,0
20241119,111700,13737250,6000,6000,6000,6000,0
20241119,111600,13737250,6000,6000,6000,6000,0
20241119,111500,13737250,6000,6000,6000,6000,0
20241119,111400,13737250,6000,6000,6000,6000,0
20241119,111300,13737250,6000,6000,6000,6000,0
20241119,111200,13737250,6000,6000,6000,6000,1
20241119,111100,13731250,5990,5990,5990,5990,0
20241119,111000,13731250,5990,5990,5990,5990,4
20241119,110900,13707290,6000,6000,6000,6000,0
20241119,110800,13707290,6000,6000,6000,6000,0
20241119,110700,13707290,6000,6000,6000,6000,0
20241119,110600,13707290,6000,6000,6000,6000,0
20241119,110500,13707290,6000,6000,6000,6000,0
20241119,110400,13707290,6000,6000,6000,6000,0
20241119,110300,13707290,6000,6000,6000,6000,0
20241119,110200,13707290,6000,6000,6000,6000,0
20241119,110100,13707290,6000,6000,6000,6000,72
20241119,110000,13275290,6000,6000,6000,6000,0
20241119,105900,13275290,6000,6000,6000,6000,0
20241119,105800,13275290,6000,6000,6000,6000,0
20241119,105700,13275290,6000,6000,6000,6000,0
20241119,105600,13275290,6000,6000,6000,6000,0
20241119,105500,13275290,6000,6000,6000,6000,0
20241119,105400,13275290,6000,6000,6000,6000,0
20241119,105300,13275290,6000,6000,6000,6000,1
20241119,105200,13269290,5990,5990,5990,5990,2
20241119,105100,13257310,6000,6000,6000,6000,1
20241119,105000,13251310,5960,5960,5960,5960,0
20241119,104900,13251310,5960,5960,5960,5960,35
20241119,104800,13042710,6000,6000,6000,6000,0
20241119,104700,13042710,6000,6000,6000,6000,0
20241119,104600,13042710,6000,6000,6000,6000,0
20241119,104500,13042710,6000,6000,6000,6000,0
20241119,104400,13042710,6000,6000,6000,6000,0
20241119,104300,13042710,6000,6000,6000,6000,0
20241119,104200,13042710,6000,6000,6000,6000,0
20241119,104100,13042710,6000,6000,6000,6000,0
20241119,104000,13042710,6000,6000,6000,6000,0
20241119,103900,13042710,6000,6000,6000,6000,1
20241119,103800,13036710,5990,5990,5990,5990,1
20241119,103700,13030720,6000,6000,6000,6000,0
20241119,103600,13030720,6000,6000,6000,6000,0
20241119,103500,13030720,6000,6000,6000,6000,0
20241119,103400,13030720,6000,6000,6000,6000,0
20241119,103300,13030720,6000,6000,6000,6000,0
20241119,103200,13030720,6000,6000,6000,6000,1
20241119,103100,13024720,5960,5960,5960,5960,1
20241119,103000,13018760,6000,6000,6000,6000,0
20241119,102900,13018760,6000,6000,6000,6000,0
20241119,102800,13018760,6000,6000,6000,6000,0
20241119,102700,13018760,6000,6000,6000,6000,1
20241119,102600,13012760,5960,5980,5980,5960,16
20241119,102500,12917200,6000,6000,6000,6000,0
20241119,102400,12917200,6000,6000,6000,6000,0
20241119,102300,12917200,6000,6000,6000,6000,0
20241119,102200,12917200,6000,6000,6000,6000,0
20241119,102100,12917200,6000,6000,6000,6000,0
20241119,102000,12917200,6000,6000,6000,6000,0
20241119,101900,12917200,6000,6000,6000,6000,0
20241119,101800,12917200,6000,6000,6000,6000,0
20241119,101700,12917200,6000,6000,6000,6000,0
20241119,101600,12917200,6000,6000,6000,6000,0
20241119,101500,12917200,6000,6000,6000,6000,0
20241119,101400,12917200,6000,6000,6000,6000,0
20241119,101300,12917200,6000,6000,6000,6000,0
20241119,101200,12917200,6000,6000,6000,6000,1
20241119,101100,12911200,5990,5990,5990,5990,5
20241119,101000,12881250,6000,6000,6000,6000,0
20241119,100900,12881250,6000,6000,6000,6000,0
20241119,100800,12881250,6000,6000,6000,6000,1
20241119,100700,12875250,6000,6000,6000,6000,0
20241119,100600,12875250,6000,6000,6000,6000,0
20241119,100500,12875250,6000,6000,6000,6000,1
20241119,100400,12869250,5950,5950,5950,5950,0
20241119,100300,12869250,5950,5950,5950,5950,12
20241119,100200,12797850,5950,5950,5950,5950,349
20241119,100100,10721300,6000,6000,6000,6000,0
20241119,100000,10721300,6000,6000,6000,6000,1
20241119,095900,10715300,5950,5950,5950,5950,0
20241119,095800,10715300,5950,5960,5960,5950,148
20241119,095700,9834010,6000,6000,6000,6000,0
20241119,095600,9834010,6000,6000,6000,6000,1
20241119,095500,9828010,5960,5990,5990,5960,197
20241119,095400,8652800,6000,6000,6000,6000,0
20241119,095300,8652800,6000,6000,6000,6000,1
20241119,095200,8646800,6000,6000,6000,6000,20
20241119,095100,8526800,6010,6010,6010,6010,29
20241119,095000,8352510,6010,6010,6010,6010,0
20241119,094900,8352510,6010,6010,6010,6010,22
20241119,094800,8220290,6010,6010,6010,6010,0
20241119,094700,8220290,6010,6010,6010,6010,0
20241119,094600,8220290,6010,6010,6010,6010,0
20241119,094500,8220290,6010,6010,6010,6010,0
20241119,094400,8220290,6010,6010,6010,6010,0
20241119,094300,8220290,6010,6010,6010,6010,3
20241119,094200,8202260,6010,6010,6010,6000,16
20241119,094100,8106150,6010,6010,6010,6010,1
20241119,094000,8100140,6010,6010,6010,6010,0
20241119,093900,8100140,6010,6010,6010,6010,0
20241119,093800,8100140,6010,6010,6010,6010,0
20241119,093700,8100140,6010,6010,6010,6010,0
20241119,093600,8100140,6010,6010,6010,6010,236
20241119,093500,6681780,5950,5950,5950,5950,0
20241119,093400,6681780,5950,5950,5950,5950,0
20241119,093300,6681780,5950,5950,5950,5950,0
20241119,093200,6681780,5950,5950,5950,5950,0
20241119,093100,6681780,5950,5950,5950,5950,0
20241119,093000,6681780,5950,5960,5960,5950,9
20241119,092900,6628180,6010,5990,6010,5960,135
20241119,092800,5821320,6010,6010,6010,6010,0
20241119,092700,5821320,6010,6010,6010,6010,0
20241119,092600,5821320,6010,6010,6010,6010,0
20241119,092500,5821320,6010,6010,6010,6010,5
20241119,092400,5791270,6040,6040,6040,6040,0
20241119,092300,5791270,6040,6040,6040,6040,0
20241119,092200,5791270,6040,6040,6040,6040,0
20241119,092100,5791270,6040,6040,6040,6040,0
20241119,092000,5791270,6040,6040,6040,6040,100
20241119,091900,5187270,6040,6040,6040,6040,0
20241119,091800,5187270,6040,6040,6040,6040,0
20241119,091700,5187270,6040,6040,6040,6040,0
20241119,091600,5187270,6040,6040,6040,6040,0
20241119,091500,5187270,6040,6040,6050,6040,512
20241119,091400,2094770,6040,6040,6040,6040,30
20241119,091300,1913570,6050,6050,6050,6050,0
20241119,091200,1913570,6050,6050,6050,6050,0
20241119,091100,1913570,6050,6050,6050,6050,0
20241119,091000,1913570,6050,6050,6050,6050,0
20241119,090900,1913570,6050,6050,6050,6050,0
20241119,090800,1913570,6050,6050,6050,6050,0
20241119,090700,1913570,6050,5990,6050,5990,15
20241119,090600,1823480,5990,5990,5990,5990,0
20241119,090500,1823480,5990,5990,5990,5990,56
20241119,090400,1488040,5990,6000,6000,5990,3
20241119,090300,1470050,6000,6000,6000,6000,0
20241119,090200,1470050,6000,6050,6050,6000,3
20241119,090100,1452000,6000,6000,6000,6000,0
20241119,090000,1452000,6000,6000,6000,6000,242