KissMeData/478110/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,213500,19411600,2010,2010,2010,2010,1
20241119,213400,19411600,2010,2010,2010,2010,0
20241119,213300,19411600,2010,2010,2010,2010,0
20241119,213200,19411600,2010,2010,2010,2010,0
20241119,213100,19411600,2010,2010,2010,2010,0
20241119,213000,19411600,2010,2010,2010,2010,0
20241119,212900,19411600,2010,2010,2010,2010,0
20241119,212800,19411600,2010,2010,2010,2010,0
20241119,212700,19411600,2010,2010,2010,2010,0
20241119,212600,19411600,2010,2010,2010,2010,0
20241119,212500,19411600,2010,2010,2010,2010,0
20241119,212400,19411600,2010,2010,2010,2010,0
20241119,212300,19411600,2010,2010,2010,2010,0
20241119,212200,19411600,2010,2010,2010,2010,0
20241119,212100,19411600,2010,2010,2010,2010,0
20241119,212000,19411600,2010,2010,2010,2010,0
20241119,211900,19411600,2010,2010,2010,2010,0
20241119,211800,19411600,2010,2010,2010,2010,0
20241119,211700,19411600,2010,2010,2010,2010,0
20241119,211600,19411600,2010,2010,2010,2010,0
20241119,211500,19411600,2010,2010,2010,2010,0
20241119,211400,19411600,2010,2010,2010,2010,0
20241119,211300,19411600,2010,2010,2010,2010,0
20241119,211200,19411600,2010,2010,2010,2010,0
20241119,211100,19411600,2010,2010,2010,2010,0
20241119,211000,19411600,2010,2010,2010,2010,0
20241119,210900,19411600,2010,2010,2010,2010,0
20241119,210800,19411600,2010,2010,2010,2010,0
20241119,210700,19411600,2010,2010,2010,2010,0
20241119,210600,19411600,2010,2010,2010,2010,0
20241119,210500,19411600,2010,2010,2010,2010,1
20241119,210400,19411600,2010,2010,2010,2010,0
20241119,210300,19411600,2010,2010,2010,2010,0
20241119,210200,19411600,2010,2010,2010,2010,0
20241119,210100,19411600,2010,2010,2010,2010,0
20241119,210000,19411600,2010,2010,2010,2010,0
20241119,205900,19411600,2010,2010,2010,2010,0
20241119,205800,19411600,2010,2010,2010,2010,0
20241119,205700,19411600,2010,2010,2010,2010,0
20241119,205600,19411600,2010,2010,2010,2010,0
20241119,205500,19411600,2010,2010,2010,2010,0
20241119,205400,19411600,2010,2010,2010,2010,0
20241119,205300,19411600,2010,2010,2010,2010,0
20241119,205200,19411600,2010,2010,2010,2010,0
20241119,205100,19411600,2010,2010,2010,2010,0
20241119,205000,19411600,2010,2010,2010,2010,0
20241119,204900,19411600,2010,2010,2010,2010,0
20241119,204800,19411600,2010,2010,2010,2010,0
20241119,204700,19411600,2010,2010,2010,2010,0
20241119,204600,19411600,2010,2010,2010,2010,0
20241119,204500,19411600,2010,2010,2010,2010,0
20241119,204400,19411600,2010,2010,2010,2010,0
20241119,204300,19411600,2010,2010,2010,2010,0
20241119,204200,19411600,2010,2010,2010,2010,0
20241119,204100,19411600,2010,2010,2010,2010,0
20241119,204000,19411600,2010,2010,2010,2010,0
20241119,203900,19411600,2010,2010,2010,2010,0
20241119,203800,19411600,2010,2010,2010,2010,0
20241119,203700,19411600,2010,2010,2010,2010,0
20241119,203600,19411600,2010,2010,2010,2010,0
20241119,203500,19411600,2010,2010,2010,2010,1
20241119,203400,19411600,2010,2010,2010,2010,0
20241119,203300,19411600,2010,2010,2010,2010,0
20241119,203200,19411600,2010,2010,2010,2010,0
20241119,203100,19411600,2010,2010,2010,2010,0
20241119,203000,19411600,2010,2010,2010,2010,0
20241119,202900,19411600,2010,2010,2010,2010,0
20241119,202800,19411600,2010,2010,2010,2010,0
20241119,202700,19411600,2010,2010,2010,2010,0
20241119,202600,19411600,2010,2010,2010,2010,0
20241119,202500,19411600,2010,2010,2010,2010,0
20241119,202400,19411600,2010,2010,2010,2010,0
20241119,202300,19411600,2010,2010,2010,2010,0
20241119,202200,19411600,2010,2010,2010,2010,0
20241119,202100,19411600,2010,2010,2010,2010,0
20241119,202000,19411600,2010,2010,2010,2010,0
20241119,201900,19411600,2010,2010,2010,2010,0
20241119,201800,19411600,2010,2010,2010,2010,0
20241119,201700,19411600,2010,2010,2010,2010,0
20241119,201600,19411600,2010,2010,2010,2010,0
20241119,201500,19411600,2010,2010,2010,2010,0
20241119,201400,19411600,2010,2010,2010,2010,0
20241119,201300,19411600,2010,2010,2010,2010,0
20241119,201200,19411600,2010,2010,2010,2010,0
20241119,201100,19411600,2010,2010,2010,2010,0
20241119,201000,19411600,2010,2010,2010,2010,0
20241119,200900,19411600,2010,2010,2010,2010,0
20241119,200800,19411600,2010,2010,2010,2010,0
20241119,200700,19411600,2010,2010,2010,2010,0
20241119,200600,19411600,2010,2010,2010,2010,0
20241119,200500,19411600,2010,2010,2010,2010,1
20241119,200400,19411600,2010,2010,2010,2010,0
20241119,200300,19411600,2010,2010,2010,2010,0
20241119,200200,19411600,2010,2010,2010,2010,0
20241119,200100,19411600,2010,2010,2010,2010,0
20241119,200000,19411600,2010,2010,2010,2010,0
20241119,195900,19411600,2010,2010,2010,2010,0
20241119,195800,19411600,2010,2010,2010,2010,0
20241119,195700,19411600,2010,2010,2010,2010,0
20241119,195600,19411600,2010,2010,2010,2010,0
20241119,195500,19411600,2010,2010,2010,2010,0
20241119,195400,19411600,2010,2010,2010,2010,0
20241119,195300,19411600,2010,2010,2010,2010,0
20241119,195200,19411600,2010,2010,2010,2010,0
20241119,195100,19411600,2010,2010,2010,2010,0
20241119,195000,19411600,2010,2010,2010,2010,0
20241119,194900,19411600,2010,2010,2010,2010,0
20241119,194800,19411600,2010,2010,2010,2010,0
20241119,194700,19411600,2010,2010,2010,2010,0
20241119,194600,19411600,2010,2010,2010,2010,0
20241119,194500,19411600,2010,2010,2010,2010,0
20241119,194400,19411600,2010,2010,2010,2010,0
20241119,194300,19411600,2010,2010,2010,2010,0
20241119,194200,19411600,2010,2010,2010,2010,0
20241119,194100,19411600,2010,2010,2010,2010,0
20241119,194000,19411600,2010,2010,2010,2010,0
20241119,193900,19411600,2010,2010,2010,2010,0
20241119,193800,19411600,2010,2010,2010,2010,0
20241119,193700,19411600,2010,2010,2010,2010,0
20241119,193600,19411600,2010,2010,2010,2010,0
20241119,193500,19411600,2010,2010,2010,2010,1
20241119,193400,19411600,2010,2010,2010,2010,0
20241119,193300,19411600,2010,2010,2010,2010,0
20241119,193200,19411600,2010,2010,2010,2010,0
20241119,193100,19411600,2010,2010,2010,2010,0
20241119,193000,19411600,2010,2010,2010,2010,0
20241119,192900,19411600,2010,2010,2010,2010,0
20241119,192800,19411600,2010,2010,2010,2010,0
20241119,192700,19411600,2010,2010,2010,2010,0
20241119,192600,19411600,2010,2010,2010,2010,0
20241119,192500,19411600,2010,2010,2010,2010,0
20241119,192400,19411600,2010,2010,2010,2010,0
20241119,192300,19411600,2010,2010,2010,2010,0
20241119,192200,19411600,2010,2010,2010,2010,0
20241119,192100,19411600,2010,2010,2010,2010,0
20241119,192000,19411600,2010,2010,2010,2010,0
20241119,191900,19411600,2010,2010,2010,2010,0
20241119,191800,19411600,2010,2010,2010,2010,0
20241119,191700,19411600,2010,2010,2010,2010,0
20241119,191600,19411600,2010,2010,2010,2010,0
20241119,191500,19411600,2010,2010,2010,2010,0
20241119,191400,19411600,2010,2010,2010,2010,0
20241119,191300,19411600,2010,2010,2010,2010,0
20241119,191200,19411600,2010,2010,2010,2010,0
20241119,191100,19411600,2010,2010,2010,2010,0
20241119,191000,19411600,2010,2010,2010,2010,0
20241119,190900,19411600,2010,2010,2010,2010,0
20241119,190800,19411600,2010,2010,2010,2010,0
20241119,190700,19411600,2010,2010,2010,2010,0
20241119,190600,19411600,2010,2010,2010,2010,0
20241119,190500,19411600,2010,2010,2010,2010,1
20241119,190400,19411600,2010,2010,2010,2010,0
20241119,190300,19411600,2010,2010,2010,2010,0
20241119,190200,19411600,2010,2010,2010,2010,0
20241119,190100,19411600,2010,2010,2010,2010,0
20241119,190000,19411600,2010,2010,2010,2010,0
20241119,185900,19411600,2010,2010,2010,2010,0
20241119,185800,19411600,2010,2010,2010,2010,0
20241119,185700,19411600,2010,2010,2010,2010,0
20241119,185600,19411600,2010,2010,2010,2010,0
20241119,185500,19411600,2010,2010,2010,2010,0
20241119,185400,19411600,2010,2010,2010,2010,0
20241119,185300,19411600,2010,2010,2010,2010,0
20241119,185200,19411600,2010,2010,2010,2010,0
20241119,185100,19411600,2010,2010,2010,2010,0
20241119,185000,19411600,2010,2010,2010,2010,0
20241119,184900,19411600,2010,2010,2010,2010,0
20241119,184800,19411600,2010,2010,2010,2010,0
20241119,184700,19411600,2010,2010,2010,2010,0
20241119,184600,19411600,2010,2010,2010,2010,0
20241119,184500,19411600,2010,2010,2010,2010,0
20241119,184400,19411600,2010,2010,2010,2010,0
20241119,184300,19411600,2010,2010,2010,2010,0
20241119,184200,19411600,2010,2010,2010,2010,0
20241119,184100,19411600,2010,2010,2010,2010,0
20241119,184000,19411600,2010,2010,2010,2010,0
20241119,183900,19411600,2010,2010,2010,2010,0
20241119,183800,19411600,2010,2010,2010,2010,0
20241119,183700,19411600,2010,2010,2010,2010,0
20241119,183600,19411600,2010,2010,2010,2010,0
20241119,183500,19411600,2010,2010,2010,2010,1
20241119,183400,19411600,2010,2010,2010,2010,0
20241119,183300,19411600,2010,2010,2010,2010,0
20241119,183200,19411600,2010,2010,2010,2010,0
20241119,183100,19411600,2010,2010,2010,2010,0
20241119,183000,19411600,2010,2010,2010,2010,0
20241119,182900,19411600,2010,2010,2010,2010,0
20241119,182800,19411600,2010,2010,2010,2010,0
20241119,182700,19411600,2010,2010,2010,2010,0
20241119,182600,19411600,2010,2010,2010,2010,0
20241119,182500,19411600,2010,2010,2010,2010,0
20241119,182400,19411600,2010,2010,2010,2010,0
20241119,182300,19411600,2010,2010,2010,2010,0
20241119,182200,19411600,2010,2010,2010,2010,0
20241119,182100,19411600,2010,2010,2010,2010,0
20241119,182000,19411600,2010,2010,2010,2010,0
20241119,181900,19411600,2010,2010,2010,2010,0
20241119,181800,19411600,2010,2010,2010,2010,0
20241119,181700,19411600,2010,2010,2010,2010,0
20241119,181600,19411600,2010,2010,2010,2010,0
20241119,181500,19411600,2010,2010,2010,2010,0
20241119,181400,19411600,2010,2010,2010,2010,0
20241119,181300,19411600,2010,2010,2010,2010,0
20241119,181200,19411600,2010,2010,2010,2010,0
20241119,181100,19411600,2010,2010,2010,2010,0
20241119,181000,19411600,2010,2010,2010,2010,0
20241119,180900,19411600,2010,2010,2010,2010,0
20241119,180800,19411600,2010,2010,2010,2010,0
20241119,180700,19411600,2010,2010,2010,2010,0
20241119,180600,19411600,2010,2010,2010,2010,0
20241119,180500,19411600,2010,2010,2010,2010,1
20241119,180400,19411600,2010,2010,2010,2010,0
20241119,180300,19411600,2010,2010,2010,2010,0
20241119,180200,19411600,2010,2010,2010,2010,0
20241119,180100,19411600,2010,2010,2010,2010,0
20241119,180000,19411600,2010,2010,2010,2010,0
20241119,175900,19411600,2010,2010,2010,2010,0
20241119,175800,19411600,2010,2010,2010,2010,0
20241119,175700,19411600,2010,2010,2010,2010,0
20241119,175600,19411600,2010,2010,2010,2010,0
20241119,175500,19411600,2010,2010,2010,2010,0
20241119,175400,19411600,2010,2010,2010,2010,0
20241119,175300,19411600,2010,2010,2010,2010,0
20241119,175200,19411600,2010,2010,2010,2010,0
20241119,175100,19411600,2010,2010,2010,2010,0
20241119,175000,19411600,2010,2010,2010,2010,0
20241119,174900,19411600,2010,2010,2010,2010,0
20241119,174800,19411600,2010,2010,2010,2010,0
20241119,174700,19411600,2010,2010,2010,2010,0
20241119,174600,19411600,2010,2010,2010,2010,0
20241119,174500,19411600,2010,2010,2010,2010,0
20241119,174400,19411600,2010,2010,2010,2010,0
20241119,174300,19411600,2010,2010,2010,2010,0
20241119,174200,19411600,2010,2010,2010,2010,0
20241119,174100,19411600,2010,2010,2010,2010,0
20241119,174000,19411600,2010,2010,2010,2010,0
20241119,173900,19411600,2010,2010,2010,2010,0
20241119,173800,19411600,2010,2010,2010,2010,0
20241119,173700,19411600,2010,2010,2010,2010,0
20241119,173600,19411600,2010,2010,2010,2010,0
20241119,173500,19411600,2010,2010,2010,2010,1
20241119,173400,19411600,2010,2010,2010,2010,0
20241119,173300,19411600,2010,2010,2010,2010,0
20241119,173200,19411600,2010,2010,2010,2010,0
20241119,173100,19411600,2010,2010,2010,2010,0
20241119,173000,19411600,2010,2010,2010,2010,0
20241119,172900,19411600,2010,2010,2010,2010,0
20241119,172800,19411600,2010,2010,2010,2010,0
20241119,172700,19411600,2010,2010,2010,2010,0
20241119,172600,19411600,2010,2010,2010,2010,0
20241119,172500,19411600,2010,2010,2010,2010,0
20241119,172400,19411600,2010,2010,2010,2010,0
20241119,172300,19411600,2010,2010,2010,2010,0
20241119,172200,19411600,2010,2010,2010,2010,0
20241119,172100,19411600,2010,2010,2010,2010,0
20241119,172000,19411600,2010,2010,2010,2010,0
20241119,171900,19411600,2010,2010,2010,2010,0
20241119,171800,19411600,2010,2010,2010,2010,0
20241119,171700,19411600,2010,2010,2010,2010,0
20241119,171600,19411600,2010,2010,2010,2010,0
20241119,171500,19411600,2010,2010,2010,2010,0
20241119,171400,19411600,2010,2010,2010,2010,0
20241119,171300,19411600,2010,2010,2010,2010,0
20241119,171200,19411600,2010,2010,2010,2010,0
20241119,171100,19411600,2010,2010,2010,2010,0
20241119,171000,19411600,2010,2010,2010,2010,0
20241119,170900,19411600,2010,2010,2010,2010,0
20241119,170800,19411600,2010,2010,2010,2010,0
20241119,170700,19411600,2010,2010,2010,2010,0
20241119,170600,19411600,2010,2010,2010,2010,0
20241119,170500,19411600,2010,2010,2010,2010,1
20241119,170400,19411600,2010,2010,2010,2010,0
20241119,170300,19411600,2010,2010,2010,2010,0
20241119,170200,19411600,2010,2010,2010,2010,0
20241119,170100,19411600,2010,2010,2010,2010,0
20241119,170000,19411600,2010,2010,2010,2010,0
20241119,165900,19411600,2010,2010,2010,2010,0
20241119,165800,19411600,2010,2010,2010,2010,0
20241119,165700,19411600,2010,2010,2010,2010,0
20241119,165600,19411600,2010,2010,2010,2010,0
20241119,165500,19411600,2010,2010,2010,2010,0
20241119,165400,19411600,2010,2010,2010,2010,0
20241119,165300,19411600,2010,2010,2010,2010,0
20241119,165200,19411600,2010,2010,2010,2010,0
20241119,165100,19411600,2010,2010,2010,2010,0
20241119,165000,19411600,2010,2010,2010,2010,0
20241119,164900,19411600,2010,2010,2010,2010,0
20241119,164800,19411600,2010,2010,2010,2010,0
20241119,164700,19411600,2010,2010,2010,2010,0
20241119,164600,19411600,2010,2010,2010,2010,0
20241119,164500,19411600,2010,2010,2010,2010,0
20241119,164400,19411600,2010,2010,2010,2010,0
20241119,164300,19411600,2010,2010,2010,2010,0
20241119,164200,19411600,2010,2010,2010,2010,0
20241119,164100,19411600,2010,2010,2010,2010,0
20241119,164000,19411600,2010,2010,2010,2010,0
20241119,163900,19411600,2010,2010,2010,2010,0
20241119,163800,19411600,2010,2010,2010,2010,0
20241119,163700,19411600,2010,2010,2010,2010,0
20241119,163600,19411600,2010,2010,2010,2010,0
20241119,163500,19411600,2010,2010,2010,2010,1
20241119,163400,19411600,2010,2010,2010,2010,0
20241119,163300,19411600,2010,2010,2010,2010,0
20241119,163200,19411600,2010,2010,2010,2010,0
20241119,163100,19411600,2010,2010,2010,2010,0
20241119,163000,19411600,2010,2010,2010,2010,0
20241119,162900,19411600,2010,2010,2010,2010,0
20241119,162800,19411600,2010,2010,2010,2010,0
20241119,162700,19411600,2010,2010,2010,2010,0
20241119,162600,19411600,2010,2010,2010,2010,0
20241119,162500,19411600,2010,2010,2010,2010,0
20241119,162400,19411600,2010,2010,2010,2010,0
20241119,162300,19411600,2010,2010,2010,2010,0
20241119,162200,19411600,2010,2010,2010,2010,0
20241119,162100,19411600,2010,2010,2010,2010,0
20241119,162000,19411600,2010,2010,2010,2010,0
20241119,161900,19411600,2010,2010,2010,2010,0
20241119,161800,19411600,2010,2010,2010,2010,0
20241119,161700,19411600,2010,2010,2010,2010,0
20241119,161600,19411600,2010,2010,2010,2010,0
20241119,161500,19411600,2010,2010,2010,2010,0
20241119,161400,19411600,2010,2010,2010,2010,0
20241119,161300,19411600,2010,2010,2010,2010,0
20241119,161200,19411600,2010,2010,2010,2010,0
20241119,161100,19411600,2010,2010,2010,2010,0
20241119,161000,19411600,2010,2010,2010,2010,0
20241119,160900,19411600,2010,2010,2010,2010,0
20241119,160800,19411600,2010,2010,2010,2010,0
20241119,160700,19411600,2010,2010,2010,2010,0
20241119,160600,19411600,2010,2010,2010,2010,0
20241119,160500,19411600,2010,2010,2010,2010,1
20241119,160400,19411600,2010,2010,2010,2010,0
20241119,160300,19411600,2010,2010,2010,2010,0
20241119,160200,19411600,2010,2010,2010,2010,0
20241119,160100,19411600,2010,2010,2010,2010,0
20241119,160000,19411600,2010,2010,2010,2010,0
20241119,155900,19411600,2010,2010,2010,2010,0
20241119,155800,19411600,2010,2010,2010,2010,0
20241119,155700,19411600,2010,2010,2010,2010,0
20241119,155600,19411600,2010,2010,2010,2010,0
20241119,155500,19411600,2010,2010,2010,2010,0
20241119,155400,19411600,2010,2010,2010,2010,0
20241119,155300,19411600,2010,2010,2010,2010,0
20241119,155200,19411600,2010,2010,2010,2010,0
20241119,155100,19411600,2010,2010,2010,2010,0
20241119,155000,19411600,2010,2010,2010,2010,0
20241119,154900,19411600,2010,2010,2010,2010,0
20241119,154800,19411600,2010,2010,2010,2010,0
20241119,154700,19411600,2010,2010,2010,2010,0
20241119,154600,19411600,2010,2010,2010,2010,0
20241119,154500,19411600,2010,2010,2010,2010,0
20241119,154400,19411600,2010,2010,2010,2010,0
20241119,154300,19411600,2010,2010,2010,2010,0
20241119,154200,19411600,2010,2010,2010,2010,0
20241119,154100,19411600,2010,2010,2010,2010,0
20241119,154000,19411600,2010,2010,2010,2010,0
20241119,153900,19411600,2010,2010,2010,2010,0
20241119,153800,19411600,2010,2010,2010,2010,0
20241119,153700,19411600,2010,2010,2010,2010,0
20241119,153600,19411600,2010,2010,2010,2010,0
20241119,153500,19411600,2010,2010,2010,2010,1
20241119,153400,19411600,2010,2010,2010,2010,0
20241119,153300,19411600,2010,2010,2010,2010,0
20241119,153200,19411600,2010,2010,2010,2010,0
20241119,153100,19411600,2010,2010,2010,2010,0
20241119,153000,19411600,2010,2010,2010,2010,1
20241119,152900,19409590,2005,2005,2005,2005,0
20241119,152800,19409590,2005,2005,2005,2005,0
20241119,152700,19409590,2005,2005,2005,2005,0
20241119,152600,19409590,2005,2005,2005,2005,0
20241119,152500,19409590,2005,2005,2005,2005,0
20241119,152400,19409590,2005,2005,2005,2005,0
20241119,152300,19409590,2005,2005,2005,2005,0
20241119,152200,19409590,2005,2005,2005,2005,0
20241119,152100,19409590,2005,2005,2005,2005,0
20241119,152000,19409590,2005,2005,2005,2005,0
20241119,151900,19409590,2005,2005,2005,2005,0
20241119,151800,19409590,2005,2005,2005,2005,0
20241119,151700,19409590,2005,2005,2005,2005,0
20241119,151600,19409590,2005,2005,2005,2005,0
20241119,151500,19409590,2005,2005,2005,2005,0
20241119,151400,19409590,2005,2005,2005,2005,0
20241119,151300,19409590,2005,2005,2005,2005,0
20241119,151200,19409590,2005,2005,2005,2005,0
20241119,151100,19409590,2005,2005,2005,2005,0
20241119,151000,19409590,2005,2005,2005,2005,0
20241119,150900,19409590,2005,2005,2005,2005,0
20241119,150800,19409590,2005,2005,2005,2005,0
20241119,150700,19409590,2005,2005,2005,2005,0
20241119,150600,19409590,2005,2005,2005,2005,0
20241119,150500,19409590,2005,2005,2005,2005,0
20241119,150400,19409590,2005,2005,2005,2005,0
20241119,150300,19409590,2005,2005,2005,2005,0
20241119,150200,19409590,2005,2005,2005,2005,0
20241119,150100,19409590,2005,2005,2005,2005,0
20241119,150000,19409590,2005,2005,2005,2005,0
20241119,145900,19409590,2005,2005,2005,2005,0
20241119,145800,19409590,2005,2005,2005,2005,0
20241119,145700,19409590,2005,2005,2005,2005,0
20241119,145600,19409590,2005,2005,2005,2005,0
20241119,145500,19409590,2005,2005,2005,2005,0
20241119,145400,19409590,2005,2005,2005,2005,0
20241119,145300,19409590,2005,2005,2005,2005,0
20241119,145200,19409590,2005,2005,2005,2005,0
20241119,145100,19409590,2005,2005,2005,2005,0
20241119,145000,19409590,2005,2005,2005,2005,2422
20241119,144900,14553480,2005,2005,2005,2005,0
20241119,144800,14553480,2005,2005,2005,2005,0
20241119,144700,14553480,2005,2005,2005,2005,0
20241119,144600,14553480,2005,2005,2005,2005,0
20241119,144500,14553480,2005,2005,2005,2005,0
20241119,144400,14553480,2005,2005,2005,2005,0
20241119,144300,14553480,2005,2005,2005,2005,0
20241119,144200,14553480,2005,2005,2005,2005,0
20241119,144100,14553480,2005,2005,2005,2005,0
20241119,144000,14553480,2005,2005,2005,2005,0
20241119,143900,14553480,2005,2005,2005,2005,0
20241119,143800,14553480,2005,2005,2005,2005,0
20241119,143700,14553480,2005,2005,2005,2005,0
20241119,143600,14553480,2005,2005,2005,2005,0
20241119,143500,14553480,2005,2005,2005,2005,0
20241119,143400,14553480,2005,2005,2005,2005,0
20241119,143300,14553480,2005,2005,2005,2005,0
20241119,143200,14553480,2005,2005,2005,2005,0
20241119,143100,14553480,2005,2005,2005,2005,0
20241119,143000,14553480,2005,2005,2005,2005,0
20241119,142900,14553480,2005,2005,2005,2005,0
20241119,142800,14553480,2005,2005,2005,2005,0
20241119,142700,14553480,2005,2005,2005,2005,0
20241119,142600,14553480,2005,2005,2005,2005,0
20241119,142500,14553480,2005,2005,2005,2005,0
20241119,142400,14553480,2005,2005,2005,2005,0
20241119,142300,14553480,2005,2005,2005,2005,0
20241119,142200,14553480,2005,2005,2005,2005,0
20241119,142100,14553480,2005,2005,2005,2005,0
20241119,142000,14553480,2005,2005,2005,2005,0
20241119,141900,14553480,2005,2005,2005,2005,0
20241119,141800,14553480,2005,2005,2005,2005,0
20241119,141700,14553480,2005,2005,2005,2005,0
20241119,141600,14553480,2005,2005,2005,2005,0
20241119,141500,14553480,2005,2005,2005,2005,0
20241119,141400,14553480,2005,2005,2005,2005,0
20241119,141300,14553480,2005,2005,2005,2005,0
20241119,141200,14553480,2005,2005,2005,2005,0
20241119,141100,14553480,2005,2005,2005,2005,0
20241119,141000,14553480,2005,2005,2005,2005,0
20241119,140900,14553480,2005,2005,2005,2005,0
20241119,140800,14553480,2005,2005,2005,2005,1255
20241119,140700,12037205,2005,2005,2005,2005,0
20241119,140600,12037205,2005,2005,2005,2005,0
20241119,140500,12037205,2005,2005,2005,2005,0
20241119,140400,12037205,2005,2005,2005,2005,0
20241119,140300,12037205,2005,2005,2005,2005,0
20241119,140200,12037205,2005,2005,2005,2005,0
20241119,140100,12037205,2005,2005,2005,2005,0
20241119,140000,12037205,2005,2005,2005,2005,0
20241119,135900,12037205,2005,2005,2005,2005,0
20241119,135800,12037205,2005,2005,2005,2005,0
20241119,135700,12037205,2005,2005,2005,2005,0
20241119,135600,12037205,2005,2005,2005,2005,0
20241119,135500,12037205,2005,2005,2005,2005,0
20241119,135400,12037205,2005,2005,2005,2005,0
20241119,135300,12037205,2005,2005,2005,2005,0
20241119,135200,12037205,2005,2005,2005,2005,0
20241119,135100,12037205,2005,2005,2005,2005,0
20241119,135000,12037205,2005,2005,2005,2005,0
20241119,134900,12037205,2005,2005,2005,2005,0
20241119,134800,12037205,2005,2005,2005,2005,0
20241119,134700,12037205,2005,2005,2005,2005,0
20241119,134600,12037205,2005,2005,2005,2005,0
20241119,134500,12037205,2005,2005,2005,2005,0
20241119,134400,12037205,2005,2005,2005,2005,0
20241119,134300,12037205,2005,2005,2005,2005,0
20241119,134200,12037205,2005,2005,2005,2005,0
20241119,134100,12037205,2005,2005,2005,2005,0
20241119,134000,12037205,2005,2005,2005,2005,0
20241119,133900,12037205,2005,2005,2005,2005,0
20241119,133800,12037205,2005,2005,2005,2005,0
20241119,133700,12037205,2005,2005,2005,2005,0
20241119,133600,12037205,2005,2005,2005,2005,0
20241119,133500,12037205,2005,2005,2005,2005,0
20241119,133400,12037205,2005,2005,2005,2005,0
20241119,133300,12037205,2005,2005,2005,2005,0
20241119,133200,12037205,2005,2005,2005,2005,0
20241119,133100,12037205,2005,2005,2005,2005,0
20241119,133000,12037205,2005,2005,2005,2005,0
20241119,132900,12037205,2005,2005,2005,2005,0
20241119,132800,12037205,2005,2005,2005,2005,0
20241119,132700,12037205,2005,2005,2005,2005,0
20241119,132600,12037205,2005,2005,2005,2005,0
20241119,132500,12037205,2005,2005,2005,2005,0
20241119,132400,12037205,2005,2005,2005,2005,0
20241119,132300,12037205,2005,2005,2005,2005,0
20241119,132200,12037205,2005,2005,2005,2005,0
20241119,132100,12037205,2005,2005,2005,2005,0
20241119,132000,12037205,2005,2005,2005,2005,0
20241119,131900,12037205,2005,2005,2005,2005,0
20241119,131800,12037205,2005,2005,2005,2005,0
20241119,131700,12037205,2005,2005,2005,2005,0
20241119,131600,12037205,2005,2005,2005,2005,3
20241119,131500,12031190,2000,2000,2000,2000,0
20241119,131400,12031190,2000,2000,2000,2000,0
20241119,131300,12031190,2000,2000,2000,2000,0
20241119,131200,12031190,2000,2000,2000,2000,0
20241119,131100,12031190,2000,2000,2000,2000,0
20241119,131000,12031190,2000,2000,2000,2000,0
20241119,130900,12031190,2000,2000,2000,2000,0
20241119,130800,12031190,2000,2000,2000,2000,0
20241119,130700,12031190,2000,2000,2000,2000,0
20241119,130600,12031190,2000,2000,2000,2000,21
20241119,130500,11989190,2000,2000,2000,2000,0
20241119,130400,11989190,2000,2000,2000,2000,0
20241119,130300,11989190,2000,2000,2000,2000,0
20241119,130200,11989190,2000,2000,2000,2000,0
20241119,130100,11989190,2000,2000,2000,2000,0
20241119,130000,11989190,2000,2000,2000,2000,0
20241119,125900,11989190,2000,2000,2000,2000,0
20241119,125800,11989190,2000,2000,2000,2000,0
20241119,125700,11989190,2000,2000,2000,2000,322
20241119,125600,11345190,2000,2000,2000,2000,0
20241119,125500,11345190,2000,2000,2000,2000,0
20241119,125400,11345190,2000,2000,2000,2000,0
20241119,125300,11345190,2000,2000,2000,2000,0
20241119,125200,11345190,2000,2000,2000,2000,0
20241119,125100,11345190,2000,2000,2000,2000,0
20241119,125000,11345190,2000,2000,2000,2000,0
20241119,124900,11345190,2000,2000,2000,2000,0
20241119,124800,11345190,2000,2000,2000,2000,0
20241119,124700,11345190,2000,2000,2000,2000,0
20241119,124600,11345190,2000,2000,2000,2000,0
20241119,124500,11345190,2000,2000,2000,2000,0
20241119,124400,11345190,2000,2000,2000,2000,0
20241119,124300,11345190,2000,2000,2000,2000,0
20241119,124200,11345190,2000,2000,2000,2000,0
20241119,124100,11345190,2000,2000,2000,2000,0
20241119,124000,11345190,2000,2000,2000,2000,0
20241119,123900,11345190,2000,2000,2000,2000,0
20241119,123800,11345190,2000,2000,2000,2000,0
20241119,123700,11345190,2000,2000,2000,2000,0
20241119,123600,11345190,2000,2000,2000,2000,0
20241119,123500,11345190,2000,2000,2000,2000,0
20241119,123400,11345190,2000,2000,2000,2000,0
20241119,123300,11345190,2000,2000,2000,2000,0
20241119,123200,11345190,2000,2000,2000,2000,0
20241119,123100,11345190,2000,2000,2000,2000,0
20241119,123000,11345190,2000,2000,2000,2000,0
20241119,122900,11345190,2000,2000,2000,2000,0
20241119,122800,11345190,2000,2000,2000,2000,0
20241119,122700,11345190,2000,2000,2000,2000,0
20241119,122600,11345190,2000,2000,2000,2000,0
20241119,122500,11345190,2000,2000,2000,2000,0
20241119,122400,11345190,2000,2000,2000,2000,0
20241119,122300,11345190,2000,2000,2000,2000,0
20241119,122200,11345190,2000,2000,2000,2000,0
20241119,122100,11345190,2000,2000,2000,2000,0
20241119,122000,11345190,2000,2000,2000,2000,0
20241119,121900,11345190,2000,2000,2000,2000,0
20241119,121800,11345190,2000,2000,2000,2000,0
20241119,121700,11345190,2000,2000,2000,2000,9
20241119,121600,11327190,2000,2000,2000,2000,0
20241119,121500,11327190,2000,2000,2000,2000,0
20241119,121400,11327190,2000,2000,2000,2000,0
20241119,121300,11327190,2000,2000,2000,2000,0
20241119,121200,11327190,2000,2000,2000,2000,0
20241119,121100,11327190,2000,2000,2000,2000,0
20241119,121000,11327190,2000,2000,2000,2000,0
20241119,120900,11327190,2000,2000,2000,2000,0
20241119,120800,11327190,2000,2000,2000,2000,0
20241119,120700,11327190,2000,2000,2000,2000,0
20241119,120600,11327190,2000,2000,2000,2000,0
20241119,120500,11327190,2000,2000,2000,2000,0
20241119,120400,11327190,2000,2000,2000,2000,0
20241119,120300,11327190,2000,2000,2000,2000,0
20241119,120200,11327190,2000,2000,2000,2000,0
20241119,120100,11327190,2000,2000,2000,2000,0
20241119,120000,11327190,2000,2000,2000,2000,0
20241119,115900,11327190,2000,2000,2000,2000,0
20241119,115800,11327190,2000,2000,2000,2000,0
20241119,115700,11327190,2000,2000,2000,2000,0
20241119,115600,11327190,2000,2000,2000,2000,0
20241119,115500,11327190,2000,2000,2000,2000,0
20241119,115400,11327190,2000,2000,2000,2000,0
20241119,115300,11327190,2000,2000,2000,2000,0
20241119,115200,11327190,2000,2000,2000,2000,0
20241119,115100,11327190,2000,2000,2000,2000,0
20241119,115000,11327190,2000,2000,2000,2000,0
20241119,114900,11327190,2000,2000,2000,2000,0
20241119,114800,11327190,2000,2000,2000,2000,0
20241119,114700,11327190,2000,2000,2000,2000,0
20241119,114600,11327190,2000,2000,2000,2000,0
20241119,114500,11327190,2000,2000,2000,2000,0
20241119,114400,11327190,2000,2000,2000,2000,0
20241119,114300,11327190,2000,2000,2000,2000,0
20241119,114200,11327190,2000,2000,2000,2000,0
20241119,114100,11327190,2000,2000,2000,2000,0
20241119,114000,11327190,2000,2000,2000,2000,0
20241119,113900,11327190,2000,2000,2000,2000,0
20241119,113800,11327190,2000,2000,2000,2000,0
20241119,113700,11327190,2000,2000,2000,2000,0
20241119,113600,11327190,2000,2000,2000,2000,0
20241119,113500,11327190,2000,2000,2000,2000,0
20241119,113400,11327190,2000,2000,2000,2000,0
20241119,113300,11327190,2000,2000,2000,2000,0
20241119,113200,11327190,2000,2000,2000,2000,0
20241119,113100,11327190,2000,2000,2000,2000,0
20241119,113000,11327190,2000,2000,2000,2000,0
20241119,112900,11327190,2000,2000,2000,2000,0
20241119,112800,11327190,2000,2000,2000,2000,0
20241119,112700,11327190,2000,2000,2000,2000,0
20241119,112600,11327190,2000,2000,2000,2000,0
20241119,112500,11327190,2000,2000,2000,2000,0
20241119,112400,11327190,2000,2000,2000,2000,0
20241119,112300,11327190,2000,2000,2000,2000,0
20241119,112200,11327190,2000,2000,2000,2000,0
20241119,112100,11327190,2000,2000,2000,2000,0
20241119,112000,11327190,2000,2000,2000,2000,0
20241119,111900,11327190,2000,2000,2000,2000,0
20241119,111800,11327190,2000,2000,2000,2000,0
20241119,111700,11327190,2000,2000,2000,2000,0
20241119,111600,11327190,2000,2000,2000,2000,0
20241119,111500,11327190,2000,2000,2000,2000,0
20241119,111400,11327190,2000,2000,2000,2000,0
20241119,111300,11327190,2000,2000,2000,2000,0
20241119,111200,11327190,2000,2000,2000,2000,0
20241119,111100,11327190,2000,2000,2000,2000,0
20241119,111000,11327190,2000,2000,2000,2000,0
20241119,110900,11327190,2000,2000,2000,2000,0
20241119,110800,11327190,2000,2000,2000,2000,0
20241119,110700,11327190,2000,2000,2000,2000,0
20241119,110600,11327190,2000,2000,2000,2000,0
20241119,110500,11327190,2000,2000,2000,2000,0
20241119,110400,11327190,2000,2000,2000,2000,0
20241119,110300,11327190,2000,2000,2000,2000,0
20241119,110200,11327190,2000,2000,2000,2000,0
20241119,110100,11327190,2000,2000,2000,2000,0
20241119,110000,11327190,2000,2000,2000,2000,0
20241119,105900,11327190,2000,2000,2000,2000,0
20241119,105800,11327190,2000,2000,2000,2000,0
20241119,105700,11327190,2000,2000,2000,2000,0
20241119,105600,11327190,2000,2000,2000,2000,0
20241119,105500,11327190,2000,2000,2000,2000,0
20241119,105400,11327190,2000,2000,2000,2000,0
20241119,105300,11327190,2000,2000,2000,2000,0
20241119,105200,11327190,2000,2000,2000,2000,0
20241119,105100,11327190,2000,2000,2000,2000,0
20241119,105000,11327190,2000,2000,2000,2000,0
20241119,104900,11327190,2000,2000,2000,2000,0
20241119,104800,11327190,2000,2000,2000,2000,0
20241119,104700,11327190,2000,2000,2000,2000,0
20241119,104600,11327190,2000,2000,2000,2000,0
20241119,104500,11327190,2000,2000,2000,2000,0
20241119,104400,11327190,2000,2000,2000,2000,0
20241119,104300,11327190,2000,2000,2000,2000,0
20241119,104200,11327190,2000,2000,2000,2000,0
20241119,104100,11327190,2000,2000,2000,2000,0
20241119,104000,11327190,2000,2000,2000,2000,0
20241119,103900,11327190,2000,2000,2000,2000,0
20241119,103800,11327190,2000,2000,2000,2000,0
20241119,103700,11327190,2000,2000,2000,2000,0
20241119,103600,11327190,2000,2000,2000,2000,0
20241119,103500,11327190,2000,2000,2000,2000,0
20241119,103400,11327190,2000,2000,2000,2000,0
20241119,103300,11327190,2000,2000,2000,2000,0
20241119,103200,11327190,2000,2000,2000,2000,0
20241119,103100,11327190,2000,2000,2000,2000,0
20241119,103000,11327190,2000,2000,2000,2000,0
20241119,102900,11327190,2000,2000,2000,2000,0
20241119,102800,11327190,2000,2000,2000,2000,0
20241119,102700,11327190,2000,2000,2000,2000,0
20241119,102600,11327190,2000,2000,2000,2000,0
20241119,102500,11327190,2000,2000,2000,2000,5186
20241119,102400,955190,2010,2010,2010,2010,0
20241119,102300,955190,2010,2010,2010,2010,0
20241119,102200,955190,2010,2010,2010,2010,0
20241119,102100,955190,2010,2010,2010,2010,0
20241119,102000,955190,2010,2010,2010,2010,0
20241119,101900,955190,2010,2010,2010,2010,0
20241119,101800,955190,2010,2010,2010,2010,0
20241119,101700,955190,2010,2010,2010,2010,0
20241119,101600,955190,2010,2010,2010,2010,0
20241119,101500,955190,2010,2010,2010,2010,0
20241119,101400,955190,2010,2010,2010,2010,0
20241119,101300,955190,2010,2010,2010,2010,0
20241119,101200,955190,2010,2010,2010,2010,0
20241119,101100,955190,2010,2010,2010,2010,0
20241119,101000,955190,2010,2010,2010,2010,0
20241119,100900,955190,2010,2010,2010,2010,0
20241119,100800,955190,2010,2010,2010,2010,0
20241119,100700,955190,2010,2010,2010,2010,0
20241119,100600,955190,2010,2010,2010,2010,0
20241119,100500,955190,2010,2010,2010,2010,5
20241119,100400,945140,2000,2000,2000,2000,0
20241119,100300,945140,2000,2000,2000,2000,0
20241119,100200,945140,2000,2000,2000,2000,0
20241119,100100,945140,2000,2000,2000,2000,0
20241119,100000,945140,2000,2000,2000,2000,0
20241119,095900,945140,2000,2000,2000,2000,0
20241119,095800,945140,2000,2000,2000,2000,0
20241119,095700,945140,2000,2000,2000,2000,0
20241119,095600,945140,2000,2000,2000,2000,0
20241119,095500,945140,2000,2000,2000,2000,0
20241119,095400,945140,2000,2000,2000,2000,0
20241119,095300,945140,2000,2000,2000,2000,0
20241119,095200,945140,2000,2000,2000,2000,0
20241119,095100,945140,2000,2000,2000,2000,0
20241119,095000,945140,2000,2000,2000,2000,1
20241119,094900,943140,2000,2000,2000,2000,0
20241119,094800,943140,2000,2000,2000,2000,0
20241119,094700,943140,2000,2000,2000,2000,0
20241119,094600,943140,2000,2000,2000,2000,13
20241119,094500,917140,2010,2010,2010,2010,0
20241119,094400,917140,2010,2010,2010,2010,0
20241119,094300,917140,2010,2010,2010,2010,0
20241119,094200,917140,2010,2010,2010,2010,2
20241119,094100,913120,2005,2005,2005,2005,0
20241119,094000,913120,2005,2005,2005,2005,0
20241119,093900,913120,2005,2005,2005,2005,0
20241119,093800,913120,2005,2005,2005,2005,0
20241119,093700,913120,2005,2005,2005,2005,0
20241119,093600,913120,2005,2005,2005,2005,0
20241119,093500,913120,2005,2005,2005,2005,0
20241119,093400,913120,2005,2005,2005,2005,0
20241119,093300,913120,2005,2005,2005,2005,0
20241119,093200,913120,2005,2005,2005,2005,0
20241119,093100,913120,2005,2005,2005,2005,0
20241119,093000,913120,2005,2005,2005,2005,0
20241119,092900,913120,2005,2005,2005,2005,50
20241119,092800,812870,2000,2000,2000,2000,4
20241119,092700,804870,2000,2000,2000,2000,0
20241119,092600,804870,2000,2000,2000,2000,0
20241119,092500,804870,2000,2000,2000,2000,200
20241119,092400,404870,2000,2000,2000,2000,0
20241119,092300,404870,2000,2000,2000,2000,0
20241119,092200,404870,2000,2000,2000,2000,0
20241119,092100,404870,2000,2000,2000,2000,1
20241119,092000,402870,2000,2000,2000,2000,0
20241119,091900,402870,2000,2000,2000,2000,0
20241119,091800,402870,2000,2000,2000,2000,0
20241119,091700,402870,2000,2000,2000,2000,0
20241119,091600,402870,2000,2000,2000,2000,27
20241119,091500,348870,2005,2005,2005,2005,0
20241119,091400,348870,2005,2005,2005,2005,0
20241119,091300,348870,2005,2005,2005,2005,0
20241119,091200,348870,2005,2005,2005,2005,0
20241119,091100,348870,2005,2005,2005,2005,0
20241119,091000,348870,2005,2005,2005,2005,0
20241119,090900,348870,2005,2005,2005,2005,0
20241119,090800,348870,2005,2005,2005,2005,0
20241119,090700,348870,2005,2005,2005,2005,100
20241119,090600,148370,2005,2005,2005,2005,0
20241119,090500,148370,2005,2005,2005,2005,10
20241119,090400,128320,2005,2005,2005,2005,0
20241119,090300,128320,2005,2005,2005,2005,0
20241119,090200,128320,2005,2005,2005,2005,0
20241119,090100,128320,2005,2005,2005,2005,0
20241119,090000,128320,2005,2005,2005,2005,64