KissMeData/045340/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,192600,230916340,4455,4455,4455,4455,1239
20241119,192500,230916340,4455,4455,4455,4455,0
20241119,192400,230916340,4455,4455,4455,4455,0
20241119,192300,230916340,4455,4455,4455,4455,0
20241119,192200,230916340,4455,4455,4455,4455,0
20241119,192100,230916340,4455,4455,4455,4455,0
20241119,192000,230916340,4455,4455,4455,4455,0
20241119,191900,230916340,4455,4455,4455,4455,0
20241119,191800,230916340,4455,4455,4455,4455,0
20241119,191700,230916340,4455,4455,4455,4455,0
20241119,191600,230916340,4455,4455,4455,4455,0
20241119,191500,230916340,4455,4455,4455,4455,0
20241119,191400,230916340,4455,4455,4455,4455,0
20241119,191300,230916340,4455,4455,4455,4455,0
20241119,191200,230916340,4455,4455,4455,4455,0
20241119,191100,230916340,4455,4455,4455,4455,0
20241119,191000,230916340,4455,4455,4455,4455,0
20241119,190900,230916340,4455,4455,4455,4455,0
20241119,190800,230916340,4455,4455,4455,4455,0
20241119,190700,230916340,4455,4455,4455,4455,0
20241119,190600,230916340,4455,4455,4455,4455,0
20241119,190500,230916340,4455,4455,4455,4455,0
20241119,190400,230916340,4455,4455,4455,4455,0
20241119,190300,230916340,4455,4455,4455,4455,0
20241119,190200,230916340,4455,4455,4455,4455,0
20241119,190100,230916340,4455,4455,4455,4455,0
20241119,190000,230916340,4455,4455,4455,4455,0
20241119,185900,230916340,4455,4455,4455,4455,0
20241119,185800,230916340,4455,4455,4455,4455,0
20241119,185700,230916340,4455,4455,4455,4455,0
20241119,185600,230916340,4455,4455,4455,4455,1239
20241119,185500,230916340,4455,4455,4455,4455,0
20241119,185400,230916340,4455,4455,4455,4455,0
20241119,185300,230916340,4455,4455,4455,4455,0
20241119,185200,230916340,4455,4455,4455,4455,0
20241119,185100,230916340,4455,4455,4455,4455,0
20241119,185000,230916340,4455,4455,4455,4455,0
20241119,184900,230916340,4455,4455,4455,4455,0
20241119,184800,230916340,4455,4455,4455,4455,0
20241119,184700,230916340,4455,4455,4455,4455,0
20241119,184600,230916340,4455,4455,4455,4455,0
20241119,184500,230916340,4455,4455,4455,4455,0
20241119,184400,230916340,4455,4455,4455,4455,0
20241119,184300,230916340,4455,4455,4455,4455,0
20241119,184200,230916340,4455,4455,4455,4455,0
20241119,184100,230916340,4455,4455,4455,4455,0
20241119,184000,230916340,4455,4455,4455,4455,0
20241119,183900,230916340,4455,4455,4455,4455,0
20241119,183800,230916340,4455,4455,4455,4455,0
20241119,183700,230916340,4455,4455,4455,4455,0
20241119,183600,230916340,4455,4455,4455,4455,0
20241119,183500,230916340,4455,4455,4455,4455,0
20241119,183400,230916340,4455,4455,4455,4455,0
20241119,183300,230916340,4455,4455,4455,4455,0
20241119,183200,230916340,4455,4455,4455,4455,0
20241119,183100,230916340,4455,4455,4455,4455,0
20241119,183000,230916340,4455,4455,4455,4455,0
20241119,182900,230916340,4455,4455,4455,4455,0
20241119,182800,230916340,4455,4455,4455,4455,0
20241119,182700,230916340,4455,4455,4455,4455,0
20241119,182600,230916340,4455,4455,4455,4455,1239
20241119,182500,230916340,4455,4455,4455,4455,0
20241119,182400,230916340,4455,4455,4455,4455,0
20241119,182300,230916340,4455,4455,4455,4455,0
20241119,182200,230916340,4455,4455,4455,4455,0
20241119,182100,230916340,4455,4455,4455,4455,0
20241119,182000,230916340,4455,4455,4455,4455,0
20241119,181900,230916340,4455,4455,4455,4455,0
20241119,181800,230916340,4455,4455,4455,4455,0
20241119,181700,230916340,4455,4455,4455,4455,0
20241119,181600,230916340,4455,4455,4455,4455,0
20241119,181500,230916340,4455,4455,4455,4455,0
20241119,181400,230916340,4455,4455,4455,4455,0
20241119,181300,230916340,4455,4455,4455,4455,0
20241119,181200,230916340,4455,4455,4455,4455,0
20241119,181100,230916340,4455,4455,4455,4455,0
20241119,181000,230916340,4455,4455,4455,4455,0
20241119,180900,230916340,4455,4455,4455,4455,0
20241119,180800,230916340,4455,4455,4455,4455,0
20241119,180700,230916340,4455,4455,4455,4455,0
20241119,180600,230916340,4455,4455,4455,4455,0
20241119,180500,230916340,4455,4455,4455,4455,0
20241119,180400,230916340,4455,4455,4455,4455,0
20241119,180300,230916340,4455,4455,4455,4455,0
20241119,180200,230916340,4455,4455,4455,4455,0
20241119,180100,230916340,4455,4455,4455,4455,0
20241119,180000,230916340,4455,4455,4455,4455,0
20241119,175900,230916340,4455,4455,4455,4455,0
20241119,175800,230916340,4455,4455,4455,4455,0
20241119,175700,230916340,4455,4455,4455,4455,0
20241119,175600,230916340,4455,4455,4455,4455,1239
20241119,175500,230916340,4455,4455,4455,4455,0
20241119,175400,230916340,4455,4455,4455,4455,0
20241119,175300,230916340,4455,4455,4455,4455,0
20241119,175200,230916340,4455,4455,4455,4455,0
20241119,175100,230916340,4455,4455,4455,4455,0
20241119,175000,230916340,4455,4455,4455,4455,0
20241119,174900,230916340,4455,4455,4455,4455,0
20241119,174800,230916340,4455,4455,4455,4455,0
20241119,174700,230916340,4455,4455,4455,4455,0
20241119,174600,230916340,4455,4455,4455,4455,0
20241119,174500,230916340,4455,4455,4455,4455,0
20241119,174400,230916340,4455,4455,4455,4455,0
20241119,174300,230916340,4455,4455,4455,4455,0
20241119,174200,230916340,4455,4455,4455,4455,0
20241119,174100,230916340,4455,4455,4455,4455,0
20241119,174000,230916340,4455,4455,4455,4455,0
20241119,173900,230916340,4455,4455,4455,4455,0
20241119,173800,230916340,4455,4455,4455,4455,0
20241119,173700,230916340,4455,4455,4455,4455,0
20241119,173600,230916340,4455,4455,4455,4455,0
20241119,173500,230916340,4455,4455,4455,4455,0
20241119,173400,230916340,4455,4455,4455,4455,0
20241119,173300,230916340,4455,4455,4455,4455,0
20241119,173200,230916340,4455,4455,4455,4455,0
20241119,173100,230916340,4455,4455,4455,4455,0
20241119,173000,230916340,4455,4455,4455,4455,0
20241119,172900,230916340,4455,4455,4455,4455,0
20241119,172800,230916340,4455,4455,4455,4455,0
20241119,172700,230916340,4455,4455,4455,4455,0
20241119,172600,230916340,4455,4455,4455,4455,1239
20241119,172500,230916340,4455,4455,4455,4455,0
20241119,172400,230916340,4455,4455,4455,4455,0
20241119,172300,230916340,4455,4455,4455,4455,0
20241119,172200,230916340,4455,4455,4455,4455,0
20241119,172100,230916340,4455,4455,4455,4455,0
20241119,172000,230916340,4455,4455,4455,4455,0
20241119,171900,230916340,4455,4455,4455,4455,0
20241119,171800,230916340,4455,4455,4455,4455,0
20241119,171700,230916340,4455,4455,4455,4455,0
20241119,171600,230916340,4455,4455,4455,4455,0
20241119,171500,230916340,4455,4455,4455,4455,0
20241119,171400,230916340,4455,4455,4455,4455,0
20241119,171300,230916340,4455,4455,4455,4455,0
20241119,171200,230916340,4455,4455,4455,4455,0
20241119,171100,230916340,4455,4455,4455,4455,0
20241119,171000,230916340,4455,4455,4455,4455,0
20241119,170900,230916340,4455,4455,4455,4455,0
20241119,170800,230916340,4455,4455,4455,4455,0
20241119,170700,230916340,4455,4455,4455,4455,0
20241119,170600,230916340,4455,4455,4455,4455,0
20241119,170500,230916340,4455,4455,4455,4455,0
20241119,170400,230916340,4455,4455,4455,4455,0
20241119,170300,230916340,4455,4455,4455,4455,0
20241119,170200,230916340,4455,4455,4455,4455,0
20241119,170100,230916340,4455,4455,4455,4455,0
20241119,170000,230916340,4455,4455,4455,4455,0
20241119,165900,230916340,4455,4455,4455,4455,0
20241119,165800,230916340,4455,4455,4455,4455,0
20241119,165700,230916340,4455,4455,4455,4455,0
20241119,165600,230916340,4455,4455,4455,4455,1239
20241119,165500,230916340,4455,4455,4455,4455,0
20241119,165400,230916340,4455,4455,4455,4455,0
20241119,165300,230916340,4455,4455,4455,4455,0
20241119,165200,230916340,4455,4455,4455,4455,0
20241119,165100,230916340,4455,4455,4455,4455,0
20241119,165000,230916340,4455,4455,4455,4455,0
20241119,164900,230916340,4455,4455,4455,4455,0
20241119,164800,230916340,4455,4455,4455,4455,0
20241119,164700,230916340,4455,4455,4455,4455,0
20241119,164600,230916340,4455,4455,4455,4455,0
20241119,164500,230916340,4455,4455,4455,4455,0
20241119,164400,230916340,4455,4455,4455,4455,0
20241119,164300,230916340,4455,4455,4455,4455,0
20241119,164200,230916340,4455,4455,4455,4455,0
20241119,164100,230916340,4455,4455,4455,4455,0
20241119,164000,230916340,4455,4455,4455,4455,0
20241119,163900,230916340,4455,4455,4455,4455,0
20241119,163800,230916340,4455,4455,4455,4455,0
20241119,163700,230916340,4455,4455,4455,4455,0
20241119,163600,230916340,4455,4455,4455,4455,0
20241119,163500,230916340,4455,4455,4455,4455,0
20241119,163400,230916340,4455,4455,4455,4455,0
20241119,163300,230916340,4455,4455,4455,4455,0
20241119,163200,230916340,4455,4455,4455,4455,0
20241119,163100,230916340,4455,4455,4455,4455,0
20241119,163000,230916340,4455,4455,4455,4455,0
20241119,162900,230916340,4455,4455,4455,4455,0
20241119,162800,230916340,4455,4455,4455,4455,0
20241119,162700,230916340,4455,4455,4455,4455,0
20241119,162600,230916340,4455,4455,4455,4455,1239
20241119,162500,230916340,4455,4455,4455,4455,0
20241119,162400,230916340,4455,4455,4455,4455,0
20241119,162300,230916340,4455,4455,4455,4455,0
20241119,162200,230916340,4455,4455,4455,4455,0
20241119,162100,230916340,4455,4455,4455,4455,0
20241119,162000,230916340,4455,4455,4455,4455,0
20241119,161900,230916340,4455,4455,4455,4455,0
20241119,161800,230916340,4455,4455,4455,4455,0
20241119,161700,230916340,4455,4455,4455,4455,0
20241119,161600,230916340,4455,4455,4455,4455,0
20241119,161500,230916340,4455,4455,4455,4455,0
20241119,161400,230916340,4455,4455,4455,4455,0
20241119,161300,230916340,4455,4455,4455,4455,0
20241119,161200,230916340,4455,4455,4455,4455,0
20241119,161100,230916340,4455,4455,4455,4455,0
20241119,161000,230916340,4455,4455,4455,4455,0
20241119,160900,230916340,4455,4455,4455,4455,0
20241119,160800,230916340,4455,4455,4455,4455,0
20241119,160700,230916340,4455,4455,4455,4455,0
20241119,160600,230916340,4455,4455,4455,4455,0
20241119,160500,230916340,4455,4455,4455,4455,0
20241119,160400,230916340,4455,4455,4455,4455,0
20241119,160300,230916340,4455,4455,4455,4455,0
20241119,160200,230916340,4455,4455,4455,4455,0
20241119,160100,230916340,4455,4455,4455,4455,0
20241119,160000,230916340,4455,4455,4455,4455,0
20241119,155900,230916340,4455,4455,4455,4455,0
20241119,155800,230916340,4455,4455,4455,4455,0
20241119,155700,230916340,4455,4455,4455,4455,0
20241119,155600,230916340,4455,4455,4455,4455,1239
20241119,155500,230916340,4455,4455,4455,4455,0
20241119,155400,230916340,4455,4455,4455,4455,0
20241119,155300,230916340,4455,4455,4455,4455,0
20241119,155200,230916340,4455,4455,4455,4455,0
20241119,155100,230916340,4455,4455,4455,4455,0
20241119,155000,230916340,4455,4455,4455,4455,0
20241119,154900,230916340,4455,4455,4455,4455,0
20241119,154800,230916340,4455,4455,4455,4455,0
20241119,154700,230916340,4455,4455,4455,4455,0
20241119,154600,230916340,4455,4455,4455,4455,0
20241119,154500,230916340,4455,4455,4455,4455,0
20241119,154400,230916340,4455,4455,4455,4455,0
20241119,154300,230916340,4455,4455,4455,4455,0
20241119,154200,230916340,4455,4455,4455,4455,0
20241119,154100,230916340,4455,4455,4455,4455,0
20241119,154000,230916340,4455,4455,4455,4455,0
20241119,153900,230916340,4455,4455,4455,4455,0
20241119,153800,230916340,4455,4455,4455,4455,0
20241119,153700,230916340,4455,4455,4455,4455,0
20241119,153600,230916340,4455,4455,4455,4455,0
20241119,153500,230916340,4455,4455,4455,4455,0
20241119,153400,230916340,4455,4455,4455,4455,0
20241119,153300,230916340,4455,4455,4455,4455,0
20241119,153200,230916340,4455,4455,4455,4455,0
20241119,153100,230916340,4455,4455,4455,4455,0
20241119,153000,230916340,4455,4455,4455,4455,1239
20241119,152900,225396595,4490,4490,4490,4490,0
20241119,152800,225396595,4490,4490,4490,4490,0
20241119,152700,225396595,4490,4490,4490,4490,0
20241119,152600,225396595,4490,4490,4490,4490,0
20241119,152500,225396595,4490,4490,4490,4490,0
20241119,152400,225396595,4490,4490,4490,4490,0
20241119,152300,225396595,4490,4490,4490,4490,0
20241119,152200,225396595,4490,4490,4490,4490,0
20241119,152100,225396595,4490,4490,4490,4490,0
20241119,152000,225396595,4490,4490,4490,4490,0
20241119,151900,225396595,4490,4490,4495,4490,201
20241119,151800,224494100,4495,4495,4495,4495,0
20241119,151700,224494100,4495,4495,4495,4495,1
20241119,151600,224489605,4495,4495,4495,4495,0
20241119,151500,224489605,4495,4495,4495,4495,6
20241119,151400,224462635,4495,4495,4495,4495,7
20241119,151300,224431170,4495,4495,4495,4495,0
20241119,151200,224431170,4495,4495,4495,4495,6
20241119,151100,224404200,4495,4495,4495,4495,0
20241119,151000,224404200,4495,4495,4495,4495,1
20241119,150900,224399705,4495,4485,4495,4485,94
20241119,150800,223978105,4495,4490,4495,4490,3
20241119,150700,223964630,4490,4490,4490,4490,200
20241119,150600,223066630,4490,4490,4490,4490,208
20241119,150500,222132710,4490,4490,4490,4490,0
20241119,150400,222132710,4490,4490,4490,4490,0
20241119,150300,222132710,4490,4490,4490,4490,0
20241119,150200,222132710,4490,4490,4490,4490,5
20241119,150100,222110260,4490,4490,4490,4490,0
20241119,150000,222110260,4490,4490,4490,4490,0
20241119,145900,222110260,4490,4490,4490,4475,17
20241119,145800,222034005,4490,4490,4490,4490,0
20241119,145700,222034005,4490,4490,4490,4490,0
20241119,145600,222034005,4490,4485,4490,4485,1235
20241119,145500,216495025,4490,4490,4490,4490,1
20241119,145400,216490535,4485,4485,4485,4485,159
20241119,145300,215777420,4490,4490,4490,4490,0
20241119,145200,215777420,4490,4490,4490,4490,0
20241119,145100,215777420,4490,4490,4490,4490,0
20241119,145000,215777420,4490,4490,4490,4490,0
20241119,144900,215777420,4490,4490,4490,4490,0
20241119,144800,215777420,4490,4490,4490,4490,0
20241119,144700,215777420,4490,4490,4490,4490,0
20241119,144600,215777420,4490,4485,4490,4485,199
20241119,144500,214884900,4490,4485,4490,4485,11
20241119,144400,214835560,4490,4490,4490,4490,0
20241119,144300,214835560,4490,4490,4490,4490,14
20241119,144200,214772700,4490,4485,4490,4485,101
20241119,144100,214319710,4485,4485,4485,4485,4
20241119,144000,214301770,4490,4490,4490,4490,0
20241119,143900,214301770,4490,4490,4490,4490,0
20241119,143800,214301770,4490,4485,4490,4485,143
20241119,143700,213660410,4485,4485,4485,4485,0
20241119,143600,213660410,4485,4485,4485,4485,1
20241119,143500,213655925,4480,4480,4480,4480,0
20241119,143400,213655925,4480,4480,4480,4480,0
20241119,143300,213655925,4480,4480,4480,4480,49
20241119,143200,213436405,4480,4480,4480,4480,0
20241119,143100,213436405,4480,4480,4480,4480,0
20241119,143000,213436405,4480,4480,4480,4480,0
20241119,142900,213436405,4480,4485,4485,4480,223
20241119,142800,212437355,4485,4485,4485,4485,0
20241119,142700,212437355,4485,4485,4485,4485,43
20241119,142600,212244500,4485,4490,4490,4485,7
20241119,142500,212213085,4500,4500,4500,4500,30
20241119,142400,212078085,4500,4500,4500,4500,1
20241119,142300,212073585,4500,4500,4500,4500,0
20241119,142200,212073585,4500,4500,4500,4500,0
20241119,142100,212073585,4500,4500,4500,4500,0
20241119,142000,212073585,4500,4500,4500,4500,0
20241119,141900,212073585,4500,4500,4500,4500,0
20241119,141800,212073585,4500,4500,4500,4500,1
20241119,141700,212069085,4500,4500,4500,4500,0
20241119,141600,212069085,4500,4500,4500,4500,0
20241119,141500,212069085,4500,4500,4500,4500,0
20241119,141400,212069085,4500,4500,4500,4500,0
20241119,141300,212069085,4500,4500,4500,4500,0
20241119,141200,212069085,4500,4500,4500,4500,1
20241119,141100,212064585,4500,4500,4500,4500,0
20241119,141000,212064585,4500,4500,4500,4500,0
20241119,140900,212064585,4500,4480,4500,4480,12
20241119,140800,212010805,4500,4500,4500,4500,0
20241119,140700,212010805,4500,4500,4500,4500,0
20241119,140600,212010805,4500,4500,4500,4500,1
20241119,140500,212006305,4500,4495,4500,4495,66
20241119,140400,211709395,4495,4495,4495,4495,0
20241119,140300,211709395,4495,4495,4495,4495,0
20241119,140200,211709395,4495,4495,4495,4495,0
20241119,140100,211709395,4495,4495,4495,4495,0
20241119,140000,211709395,4495,4495,4495,4495,445
20241119,135900,209709120,4495,4495,4495,4495,1
20241119,135800,209704625,4500,4500,4500,4500,0
20241119,135700,209704625,4500,4500,4500,4500,0
20241119,135600,209704625,4500,4500,4500,4500,5
20241119,135500,209682125,4500,4500,4500,4500,0
20241119,135400,209682125,4500,4500,4500,4500,1
20241119,135300,209677625,4500,4500,4500,4500,0
20241119,135200,209677625,4500,4500,4500,4500,0
20241119,135100,209677625,4500,4500,4500,4500,0
20241119,135000,209677625,4500,4500,4500,4500,0
20241119,134900,209677625,4500,4500,4500,4500,0
20241119,134800,209677625,4500,4500,4500,4500,1
20241119,134700,209673125,4500,4500,4500,4500,0
20241119,134600,209673125,4500,4500,4500,4500,0
20241119,134500,209673125,4500,4500,4500,4500,0
20241119,134400,209673125,4500,4500,4500,4500,0
20241119,134300,209673125,4500,4500,4500,4500,0
20241119,134200,209673125,4500,4500,4500,4500,1
20241119,134100,209668625,4500,4500,4500,4500,0
20241119,134000,209668625,4500,4500,4500,4500,0
20241119,133900,209668625,4500,4500,4500,4500,9
20241119,133800,209628125,4500,4500,4500,4500,0
20241119,133700,209628125,4500,4500,4500,4500,0
20241119,133600,209628125,4500,4500,4500,4500,1
20241119,133500,209623625,4500,4500,4500,4500,0
20241119,133400,209623625,4500,4500,4500,4500,0
20241119,133300,209623625,4500,4500,4500,4500,0
20241119,133200,209623625,4500,4500,4500,4500,4
20241119,133100,209605625,4500,4500,4500,4500,0
20241119,133000,209605625,4500,4500,4500,4500,1
20241119,132900,209601125,4495,4495,4495,4495,5
20241119,132800,209578650,4495,4495,4495,4495,0
20241119,132700,209578650,4495,4495,4495,4495,0
20241119,132600,209578650,4495,4495,4495,4495,0
20241119,132500,209578650,4495,4495,4495,4495,5
20241119,132400,209556175,4505,4490,4505,4470,658
20241119,132300,206604320,4520,4500,4520,4500,481
20241119,132200,204432975,4495,4495,4495,4495,97
20241119,132100,203996960,4500,4500,4500,4500,0
20241119,132000,203996960,4500,4500,4500,4500,0
20241119,131900,203996960,4500,4500,4500,4500,0
20241119,131800,203996960,4500,4495,4500,4495,131
20241119,131700,203408110,4500,4500,4500,4500,0
20241119,131600,203408110,4500,4500,4500,4500,0
20241119,131500,203408110,4500,4500,4500,4500,1
20241119,131400,203403610,4495,4500,4500,4495,72
20241119,131300,203079625,4500,4500,4500,4500,0
20241119,131200,203079625,4500,4500,4500,4500,15
20241119,131100,203012125,4520,4520,4520,4520,0
20241119,131000,203012125,4520,4520,4520,4520,0
20241119,130900,203012125,4520,4520,4520,4520,0
20241119,130800,203012125,4520,4520,4520,4520,0
20241119,130700,203012125,4520,4520,4520,4520,0
20241119,130600,203012125,4520,4520,4520,4520,0
20241119,130500,203012125,4520,4520,4520,4520,0
20241119,130400,203012125,4520,4520,4520,4520,0
20241119,130300,203012125,4520,4520,4520,4520,0
20241119,130200,203012125,4520,4520,4520,4520,1
20241119,130100,203007605,4520,4520,4520,4520,0
20241119,130000,203007605,4520,4520,4520,4520,0
20241119,125900,203007605,4520,4520,4520,4520,0
20241119,125800,203007605,4520,4520,4520,4520,0
20241119,125700,203007605,4520,4520,4520,4520,0
20241119,125600,203007605,4520,4520,4520,4520,1
20241119,125500,203003085,4500,4520,4520,4500,69
20241119,125400,202691265,4520,4520,4520,4520,0
20241119,125300,202691265,4520,4520,4520,4520,0
20241119,125200,202691265,4520,4520,4520,4520,0
20241119,125100,202691265,4520,4520,4520,4520,0
20241119,125000,202691265,4520,4520,4520,4520,0
20241119,124900,202691265,4520,4520,4520,4520,0
20241119,124800,202691265,4520,4520,4520,4520,0
20241119,124700,202691265,4520,4520,4520,4520,1
20241119,124600,202686745,4500,4500,4500,4500,0
20241119,124500,202686745,4500,4500,4500,4500,0
20241119,124400,202686745,4500,4500,4500,4500,0
20241119,124300,202686745,4500,4500,4500,4500,5
20241119,124200,202664245,4555,4525,4560,4500,618
20241119,124100,199878310,4525,4510,4525,4510,20
20241119,124000,199788035,4510,4510,4510,4510,0
20241119,123900,199788035,4510,4510,4510,4510,80
20241119,123800,199427235,4500,4500,4500,4500,0
20241119,123700,199427235,4500,4500,4500,4500,0
20241119,123600,199427235,4500,4500,4500,4500,0
20241119,123500,199427235,4500,4500,4500,4500,22
20241119,123400,199328235,4500,4500,4500,4500,551
20241119,123300,196848735,4510,4510,4510,4510,5
20241119,123200,196826185,4525,4525,4525,4525,0
20241119,123100,196826185,4525,4525,4525,4525,978
20241119,123000,192400735,4525,4525,4525,4525,0
20241119,122900,192400735,4525,4525,4525,4525,0
20241119,122800,192400735,4525,4525,4525,4525,0
20241119,122700,192400735,4525,4525,4525,4525,0
20241119,122600,192400735,4525,4525,4525,4525,126
20241119,122500,191830585,4525,4525,4525,4525,11
20241119,122400,191780810,4525,4525,4525,4525,293
20241119,122300,190454985,4520,4520,4520,4520,0
20241119,122200,190454985,4520,4520,4520,4520,1741
20241119,122100,182585665,4525,4525,4525,4525,0
20241119,122000,182585665,4525,4525,4525,4525,2
20241119,121900,182576615,4530,4530,4530,4530,17
20241119,121800,182499605,4530,4530,4530,4530,0
20241119,121700,182499605,4530,4530,4530,4530,0
20241119,121600,182499605,4530,4530,4530,4530,0
20241119,121500,182499605,4530,4530,4530,4530,1
20241119,121400,182495075,4530,4530,4530,4530,0
20241119,121300,182495075,4530,4530,4530,4530,0
20241119,121200,182495075,4530,4530,4530,4530,2
20241119,121100,182486015,4525,4525,4525,4525,0
20241119,121000,182486015,4525,4525,4525,4525,0
20241119,120900,182486015,4525,4525,4525,4525,9
20241119,120800,182445290,4525,4525,4525,4525,80
20241119,120700,182083290,4520,4520,4520,4520,0
20241119,120600,182083290,4520,4520,4520,4520,66
20241119,120500,181784970,4520,4520,4520,4520,0
20241119,120400,181784970,4520,4520,4520,4520,0
20241119,120300,181784970,4520,4520,4520,4520,3
20241119,120200,181771410,4520,4520,4520,4520,0
20241119,120100,181771410,4520,4520,4520,4520,0
20241119,120000,181771410,4520,4520,4520,4520,0
20241119,115900,181771410,4520,4510,4520,4510,468
20241119,115800,179660160,4510,4510,4510,4510,0
20241119,115700,179660160,4510,4510,4510,4510,100
20241119,115600,179209160,4510,4510,4510,4510,100
20241119,115500,178758160,4510,4510,4510,4510,94
20241119,115400,178334220,4510,4510,4510,4510,0
20241119,115300,178334220,4510,4510,4510,4510,0
20241119,115200,178334220,4510,4510,4510,4510,0
20241119,115100,178334220,4510,4510,4510,4510,1
20241119,115000,178329710,4505,4505,4505,4505,0
20241119,114900,178329710,4505,4505,4505,4505,0
20241119,114800,178329710,4505,4505,4505,4505,5
20241119,114700,178307185,4510,4510,4510,4510,22
20241119,114600,178207965,4510,4510,4510,4510,500
20241119,114500,175952965,4510,4510,4510,4510,66
20241119,114400,175655305,4495,4495,4495,4495,0
20241119,114300,175655305,4495,4495,4495,4495,0
20241119,114200,175655305,4495,4495,4495,4495,0
20241119,114100,175655305,4495,4495,4495,4495,100
20241119,114000,175205805,4495,4495,4495,4495,0
20241119,113900,175205805,4495,4495,4495,4495,0
20241119,113800,175205805,4495,4495,4495,4495,0
20241119,113700,175205805,4495,4495,4495,4495,0
20241119,113600,175205805,4495,4495,4495,4495,300
20241119,113500,173857305,4510,4510,4510,4510,0
20241119,113400,173857305,4510,4510,4510,4510,0
20241119,113300,173857305,4510,4510,4510,4510,0
20241119,113200,173857305,4510,4510,4510,4510,0
20241119,113100,173857305,4510,4510,4510,4510,200
20241119,113000,172955305,4490,4490,4490,4490,0
20241119,112900,172955305,4490,4490,4490,4490,0
20241119,112800,172955305,4490,4490,4490,4490,0
20241119,112700,172955305,4490,4490,4490,4490,0
20241119,112600,172955305,4490,4490,4490,4490,0
20241119,112500,172955305,4490,4490,4490,4490,0
20241119,112400,172955305,4490,4515,4515,4490,248
20241119,112300,171837705,4510,4510,4510,4510,0
20241119,112200,171837705,4510,4510,4510,4510,0
20241119,112100,171837705,4510,4510,4510,4510,0
20241119,112000,171837705,4510,4510,4510,4510,6
20241119,111900,171810645,4510,4510,4510,4510,0
20241119,111800,171810645,4510,4510,4510,4510,0
20241119,111700,171810645,4510,4510,4510,4510,52
20241119,111600,171576125,4510,4510,4510,4510,4
20241119,111500,171558085,4510,4510,4510,4510,24
20241119,111400,171449845,4505,4505,4505,4505,0
20241119,111300,171449845,4505,4505,4505,4505,0
20241119,111200,171449845,4505,4505,4505,4505,0
20241119,111100,171449845,4505,4505,4505,4505,22
20241119,111000,171350735,4505,4505,4505,4505,0
20241119,110900,171350735,4505,4505,4505,4505,0
20241119,110800,171350735,4505,4505,4505,4505,0
20241119,110700,171350735,4505,4505,4505,4505,0
20241119,110600,171350735,4505,4505,4505,4505,0
20241119,110500,171350735,4505,4505,4505,4505,0
20241119,110400,171350735,4505,4505,4505,4505,0
20241119,110300,171350735,4505,4505,4505,4505,28
20241119,110200,171224595,4525,4525,4525,4525,0
20241119,110100,171224595,4525,4525,4525,4525,0
20241119,110000,171224595,4525,4525,4525,4525,0
20241119,105900,171224595,4525,4525,4525,4525,0
20241119,105800,171224595,4525,4525,4525,4525,0
20241119,105700,171224595,4525,4525,4525,4525,389
20241119,105600,169464370,4525,4525,4525,4525,0
20241119,105500,169464370,4525,4525,4525,4525,0
20241119,105400,169464370,4525,4525,4525,4525,0
20241119,105300,169464370,4525,4525,4525,4525,0
20241119,105200,169464370,4525,4525,4525,4525,0
20241119,105100,169464370,4525,4525,4525,4525,0
20241119,105000,169464370,4525,4525,4525,4525,63
20241119,104900,169179295,4525,4525,4525,4525,0
20241119,104800,169179295,4525,4525,4525,4525,1
20241119,104700,169174770,4470,4470,4470,4470,0
20241119,104600,169174770,4470,4470,4470,4470,0
20241119,104500,169174770,4470,4470,4470,4470,0
20241119,104400,169174770,4470,4470,4470,4470,0
20241119,104300,169174770,4470,4470,4470,4470,0
20241119,104200,169174770,4470,4470,4470,4470,0
20241119,104100,169174770,4470,4470,4470,4470,0
20241119,104000,169174770,4470,4470,4470,4470,4375
20241119,103900,149618520,4470,4470,4470,4470,10
20241119,103800,149573820,4470,4470,4470,4470,5
20241119,103700,149551470,4460,4460,4460,4460,0
20241119,103600,149551470,4460,4460,4460,4460,0
20241119,103500,149551470,4460,4465,4465,4460,16
20241119,103400,149480070,4465,4465,4465,4465,10
20241119,103300,149435420,4470,4485,4485,4470,304
20241119,103200,148072665,4490,4490,4490,4485,538
20241119,103100,145657140,4495,4495,4495,4495,781
20241119,103000,142146545,4495,4530,4530,4495,4495
20241119,102900,121887815,4560,4560,4560,4560,0
20241119,102800,121887815,4560,4560,4560,4560,0
20241119,102700,121887815,4560,4560,4560,4560,0
20241119,102600,121887815,4560,4560,4560,4560,1
20241119,102500,121883255,4560,4560,4560,4560,0
20241119,102400,121883255,4560,4560,4560,4560,0
20241119,102300,121883255,4560,4560,4560,4560,0
20241119,102200,121883255,4560,4560,4560,4560,150
20241119,102100,121199255,4565,4565,4565,4565,0
20241119,102000,121199255,4565,4565,4565,4565,226
20241119,101900,120167565,4530,4535,4535,4530,30
20241119,101800,120031660,4530,4530,4530,4530,0
20241119,101700,120031660,4530,4530,4530,4530,10
20241119,101600,119986360,4565,4565,4565,4565,0
20241119,101500,119986360,4565,4565,4565,4565,0
20241119,101400,119986360,4565,4565,4565,4565,100
20241119,101300,119529860,4570,4535,4570,4535,135
20241119,101200,118915245,4530,4530,4530,4530,0
20241119,101100,118915245,4530,4530,4530,4530,89
20241119,101000,118512075,4510,4510,4510,4510,0
20241119,100900,118512075,4510,4510,4510,4510,0
20241119,100800,118512075,4510,4510,4510,4510,0
20241119,100700,118512075,4510,4510,4510,4510,0
20241119,100600,118512075,4510,4510,4510,4510,0
20241119,100500,118512075,4510,4515,4515,4510,2040
20241119,100400,109306825,4515,4515,4515,4515,0
20241119,100300,109306825,4515,4515,4515,4515,130
20241119,100200,108719875,4520,4520,4520,4520,0
20241119,100100,108719875,4520,4520,4520,4520,0
20241119,100000,108719875,4520,4520,4520,4520,0
20241119,095900,108719875,4520,4520,4520,4520,571
20241119,095800,106138955,4520,4520,4520,4520,0
20241119,095700,106138955,4520,4520,4520,4520,0
20241119,095600,106138955,4520,4520,4520,4520,11
20241119,095500,106089235,4520,4520,4520,4520,0
20241119,095400,106089235,4520,4525,4525,4520,90
20241119,095300,105682425,4515,4550,4550,4515,465
20241119,095200,103581315,4550,4550,4550,4550,1
20241119,095100,103576765,4550,4550,4550,4550,0
20241119,095000,103576765,4550,4550,4550,4550,0
20241119,094900,103576765,4550,4550,4550,4550,0
20241119,094800,103576765,4550,4550,4550,4550,0
20241119,094700,103576765,4550,4550,4550,4550,0
20241119,094600,103576765,4550,4550,4550,4550,411
20241119,094500,101706715,4550,4550,4550,4550,168
20241119,094400,100942315,4570,4595,4595,4570,123
20241119,094300,100378510,4630,4630,4630,4630,0
20241119,094200,100378510,4630,4625,4630,4625,15
20241119,094100,100309110,4590,4580,4590,4580,1075
20241119,094000,95375220,4580,4580,4580,4580,0
20241119,093900,95375220,4580,4580,4580,4580,0
20241119,093800,95375220,4580,4580,4580,4580,0
20241119,093700,95375220,4580,4580,4580,4580,0
20241119,093600,95375220,4580,4580,4580,4580,36
20241119,093500,95210340,4565,4565,4565,4565,701
20241119,093400,92010275,4565,4565,4565,4565,0
20241119,093300,92010275,4565,4565,4565,4565,10
20241119,093200,91964625,4575,4610,4610,4575,3025
20241119,093100,78076060,4610,4615,4615,4610,51
20241119,093000,77840905,4615,4620,4620,4615,22
20241119,092900,77739270,4615,4615,4615,4615,66
20241119,092800,77434680,4615,4605,4615,4605,253
20241119,092700,76268875,4625,4620,4625,4620,355
20241119,092600,74628575,4620,4620,4620,4620,0
20241119,092500,74628575,4620,4620,4620,4620,0
20241119,092400,74628575,4620,4620,4620,4620,300
20241119,092300,73242575,4630,4615,4630,4600,680
20241119,092200,70107970,4615,4615,4645,4615,639
20241119,092100,67157095,4600,4590,4600,4590,3216
20241119,092000,52393535,4590,4590,4590,4575,945
20241119,091900,48056855,4590,4580,4590,4580,1719
20241119,091800,40172435,4550,4550,4550,4550,0
20241119,091700,40172435,4550,4550,4550,4550,1
20241119,091600,40167885,4545,4545,4545,4545,50
20241119,091500,39940635,4545,4545,4545,4545,0
20241119,091400,39940635,4545,4545,4545,4545,0
20241119,091300,39940635,4545,4545,4545,4545,54
20241119,091200,39695205,4570,4575,4575,4570,171
20241119,091100,38913475,4590,4590,4590,4590,414
20241119,091000,37013215,4590,4590,4590,4590,93
20241119,090900,36586345,4590,4575,4590,4575,357
20241119,090800,34948950,4575,4575,4575,4575,2
20241119,090700,34939800,4575,4585,4585,4575,6
20241119,090600,34912340,4565,4565,4565,4565,390
20241119,090500,33131990,4535,4535,4535,4535,0
20241119,090400,33131990,4535,4540,4575,4500,2417
20241119,090300,22130265,4535,4545,4545,4535,462
20241119,090200,20035035,4540,4545,4545,4540,344
20241119,090100,18473190,4530,4550,4550,4530,2
20241119,090000,18464110,4550,4500,4550,4500,4099