KissMeData/080010/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,195000,50262600,5280,5280,5280,5280,125
20241119,194900,50262600,5280,5280,5280,5280,0
20241119,194800,50262600,5280,5280,5280,5280,0
20241119,194700,50262600,5280,5280,5280,5280,0
20241119,194600,50262600,5280,5280,5280,5280,0
20241119,194500,50262600,5280,5280,5280,5280,0
20241119,194400,50262600,5280,5280,5280,5280,0
20241119,194300,50262600,5280,5280,5280,5280,0
20241119,194200,50262600,5280,5280,5280,5280,0
20241119,194100,50262600,5280,5280,5280,5280,0
20241119,194000,50262600,5280,5280,5280,5280,0
20241119,193900,50262600,5280,5280,5280,5280,0
20241119,193800,50262600,5280,5280,5280,5280,0
20241119,193700,50262600,5280,5280,5280,5280,0
20241119,193600,50262600,5280,5280,5280,5280,0
20241119,193500,50262600,5280,5280,5280,5280,0
20241119,193400,50262600,5280,5280,5280,5280,0
20241119,193300,50262600,5280,5280,5280,5280,0
20241119,193200,50262600,5280,5280,5280,5280,0
20241119,193100,50262600,5280,5280,5280,5280,0
20241119,193000,50262600,5280,5280,5280,5280,0
20241119,192900,50262600,5280,5280,5280,5280,0
20241119,192800,50262600,5280,5280,5280,5280,0
20241119,192700,50262600,5280,5280,5280,5280,0
20241119,192600,50262600,5280,5280,5280,5280,0
20241119,192500,50262600,5280,5280,5280,5280,0
20241119,192400,50262600,5280,5280,5280,5280,0
20241119,192300,50262600,5280,5280,5280,5280,0
20241119,192200,50262600,5280,5280,5280,5280,0
20241119,192100,50262600,5280,5280,5280,5280,0
20241119,192000,50262600,5280,5280,5280,5280,125
20241119,191900,50262600,5280,5280,5280,5280,0
20241119,191800,50262600,5280,5280,5280,5280,0
20241119,191700,50262600,5280,5280,5280,5280,0
20241119,191600,50262600,5280,5280,5280,5280,0
20241119,191500,50262600,5280,5280,5280,5280,0
20241119,191400,50262600,5280,5280,5280,5280,0
20241119,191300,50262600,5280,5280,5280,5280,0
20241119,191200,50262600,5280,5280,5280,5280,0
20241119,191100,50262600,5280,5280,5280,5280,0
20241119,191000,50262600,5280,5280,5280,5280,0
20241119,190900,50262600,5280,5280,5280,5280,0
20241119,190800,50262600,5280,5280,5280,5280,0
20241119,190700,50262600,5280,5280,5280,5280,0
20241119,190600,50262600,5280,5280,5280,5280,0
20241119,190500,50262600,5280,5280,5280,5280,0
20241119,190400,50262600,5280,5280,5280,5280,0
20241119,190300,50262600,5280,5280,5280,5280,0
20241119,190200,50262600,5280,5280,5280,5280,0
20241119,190100,50262600,5280,5280,5280,5280,0
20241119,190000,50262600,5280,5280,5280,5280,0
20241119,185900,50262600,5280,5280,5280,5280,0
20241119,185800,50262600,5280,5280,5280,5280,0
20241119,185700,50262600,5280,5280,5280,5280,0
20241119,185600,50262600,5280,5280,5280,5280,0
20241119,185500,50262600,5280,5280,5280,5280,0
20241119,185400,50262600,5280,5280,5280,5280,0
20241119,185300,50262600,5280,5280,5280,5280,0
20241119,185200,50262600,5280,5280,5280,5280,0
20241119,185100,50262600,5280,5280,5280,5280,0
20241119,185000,50262600,5280,5280,5280,5280,125
20241119,184900,50262600,5280,5280,5280,5280,0
20241119,184800,50262600,5280,5280,5280,5280,0
20241119,184700,50262600,5280,5280,5280,5280,0
20241119,184600,50262600,5280,5280,5280,5280,0
20241119,184500,50262600,5280,5280,5280,5280,0
20241119,184400,50262600,5280,5280,5280,5280,0
20241119,184300,50262600,5280,5280,5280,5280,0
20241119,184200,50262600,5280,5280,5280,5280,0
20241119,184100,50262600,5280,5280,5280,5280,0
20241119,184000,50262600,5280,5280,5280,5280,0
20241119,183900,50262600,5280,5280,5280,5280,0
20241119,183800,50262600,5280,5280,5280,5280,0
20241119,183700,50262600,5280,5280,5280,5280,0
20241119,183600,50262600,5280,5280,5280,5280,0
20241119,183500,50262600,5280,5280,5280,5280,0
20241119,183400,50262600,5280,5280,5280,5280,0
20241119,183300,50262600,5280,5280,5280,5280,0
20241119,183200,50262600,5280,5280,5280,5280,0
20241119,183100,50262600,5280,5280,5280,5280,0
20241119,183000,50262600,5280,5280,5280,5280,0
20241119,182900,50262600,5280,5280,5280,5280,0
20241119,182800,50262600,5280,5280,5280,5280,0
20241119,182700,50262600,5280,5280,5280,5280,0
20241119,182600,50262600,5280,5280,5280,5280,0
20241119,182500,50262600,5280,5280,5280,5280,0
20241119,182400,50262600,5280,5280,5280,5280,0
20241119,182300,50262600,5280,5280,5280,5280,0
20241119,182200,50262600,5280,5280,5280,5280,0
20241119,182100,50262600,5280,5280,5280,5280,0
20241119,182000,50262600,5280,5280,5280,5280,125
20241119,181900,50262600,5280,5280,5280,5280,0
20241119,181800,50262600,5280,5280,5280,5280,0
20241119,181700,50262600,5280,5280,5280,5280,0
20241119,181600,50262600,5280,5280,5280,5280,0
20241119,181500,50262600,5280,5280,5280,5280,0
20241119,181400,50262600,5280,5280,5280,5280,0
20241119,181300,50262600,5280,5280,5280,5280,0
20241119,181200,50262600,5280,5280,5280,5280,0
20241119,181100,50262600,5280,5280,5280,5280,0
20241119,181000,50262600,5280,5280,5280,5280,0
20241119,180900,50262600,5280,5280,5280,5280,0
20241119,180800,50262600,5280,5280,5280,5280,0
20241119,180700,50262600,5280,5280,5280,5280,0
20241119,180600,50262600,5280,5280,5280,5280,0
20241119,180500,50262600,5280,5280,5280,5280,0
20241119,180400,50262600,5280,5280,5280,5280,0
20241119,180300,50262600,5280,5280,5280,5280,0
20241119,180200,50262600,5280,5280,5280,5280,0
20241119,180100,50262600,5280,5280,5280,5280,0
20241119,180000,50262600,5280,5280,5280,5280,0
20241119,175900,50262600,5280,5280,5280,5280,0
20241119,175800,50262600,5280,5280,5280,5280,0
20241119,175700,50262600,5280,5280,5280,5280,0
20241119,175600,50262600,5280,5280,5280,5280,0
20241119,175500,50262600,5280,5280,5280,5280,0
20241119,175400,50262600,5280,5280,5280,5280,0
20241119,175300,50262600,5280,5280,5280,5280,0
20241119,175200,50262600,5280,5280,5280,5280,0
20241119,175100,50262600,5280,5280,5280,5280,0
20241119,175000,50262600,5280,5280,5280,5280,125
20241119,174900,50262600,5280,5280,5280,5280,0
20241119,174800,50262600,5280,5280,5280,5280,0
20241119,174700,50262600,5280,5280,5280,5280,0
20241119,174600,50262600,5280,5280,5280,5280,0
20241119,174500,50262600,5280,5280,5280,5280,0
20241119,174400,50262600,5280,5280,5280,5280,0
20241119,174300,50262600,5280,5280,5280,5280,0
20241119,174200,50262600,5280,5280,5280,5280,0
20241119,174100,50262600,5280,5280,5280,5280,0
20241119,174000,50262600,5280,5280,5280,5280,0
20241119,173900,50262600,5280,5280,5280,5280,0
20241119,173800,50262600,5280,5280,5280,5280,0
20241119,173700,50262600,5280,5280,5280,5280,0
20241119,173600,50262600,5280,5280,5280,5280,0
20241119,173500,50262600,5280,5280,5280,5280,0
20241119,173400,50262600,5280,5280,5280,5280,0
20241119,173300,50262600,5280,5280,5280,5280,0
20241119,173200,50262600,5280,5280,5280,5280,0
20241119,173100,50262600,5280,5280,5280,5280,0
20241119,173000,50262600,5280,5280,5280,5280,0
20241119,172900,50262600,5280,5280,5280,5280,0
20241119,172800,50262600,5280,5280,5280,5280,0
20241119,172700,50262600,5280,5280,5280,5280,0
20241119,172600,50262600,5280,5280,5280,5280,0
20241119,172500,50262600,5280,5280,5280,5280,0
20241119,172400,50262600,5280,5280,5280,5280,0
20241119,172300,50262600,5280,5280,5280,5280,0
20241119,172200,50262600,5280,5280,5280,5280,0
20241119,172100,50262600,5280,5280,5280,5280,0
20241119,172000,50262600,5280,5280,5280,5280,125
20241119,171900,50262600,5280,5280,5280,5280,0
20241119,171800,50262600,5280,5280,5280,5280,0
20241119,171700,50262600,5280,5280,5280,5280,0
20241119,171600,50262600,5280,5280,5280,5280,0
20241119,171500,50262600,5280,5280,5280,5280,0
20241119,171400,50262600,5280,5280,5280,5280,0
20241119,171300,50262600,5280,5280,5280,5280,0
20241119,171200,50262600,5280,5280,5280,5280,0
20241119,171100,50262600,5280,5280,5280,5280,0
20241119,171000,50262600,5280,5280,5280,5280,0
20241119,170900,50262600,5280,5280,5280,5280,0
20241119,170800,50262600,5280,5280,5280,5280,0
20241119,170700,50262600,5280,5280,5280,5280,0
20241119,170600,50262600,5280,5280,5280,5280,0
20241119,170500,50262600,5280,5280,5280,5280,0
20241119,170400,50262600,5280,5280,5280,5280,0
20241119,170300,50262600,5280,5280,5280,5280,0
20241119,170200,50262600,5280,5280,5280,5280,0
20241119,170100,50262600,5280,5280,5280,5280,0
20241119,170000,50262600,5280,5280,5280,5280,0
20241119,165900,50262600,5280,5280,5280,5280,0
20241119,165800,50262600,5280,5280,5280,5280,0
20241119,165700,50262600,5280,5280,5280,5280,0
20241119,165600,50262600,5280,5280,5280,5280,0
20241119,165500,50262600,5280,5280,5280,5280,0
20241119,165400,50262600,5280,5280,5280,5280,0
20241119,165300,50262600,5280,5280,5280,5280,0
20241119,165200,50262600,5280,5280,5280,5280,0
20241119,165100,50262600,5280,5280,5280,5280,0
20241119,165000,50262600,5280,5280,5280,5280,125
20241119,164900,50262600,5280,5280,5280,5280,0
20241119,164800,50262600,5280,5280,5280,5280,0
20241119,164700,50262600,5280,5280,5280,5280,0
20241119,164600,50262600,5280,5280,5280,5280,0
20241119,164500,50262600,5280,5280,5280,5280,0
20241119,164400,50262600,5280,5280,5280,5280,0
20241119,164300,50262600,5280,5280,5280,5280,0
20241119,164200,50262600,5280,5280,5280,5280,0
20241119,164100,50262600,5280,5280,5280,5280,0
20241119,164000,50262600,5280,5280,5280,5280,0
20241119,163900,50262600,5280,5280,5280,5280,0
20241119,163800,50262600,5280,5280,5280,5280,0
20241119,163700,50262600,5280,5280,5280,5280,0
20241119,163600,50262600,5280,5280,5280,5280,0
20241119,163500,50262600,5280,5280,5280,5280,0
20241119,163400,50262600,5280,5280,5280,5280,0
20241119,163300,50262600,5280,5280,5280,5280,0
20241119,163200,50262600,5280,5280,5280,5280,0
20241119,163100,50262600,5280,5280,5280,5280,0
20241119,163000,50262600,5280,5280,5280,5280,0
20241119,162900,50262600,5280,5280,5280,5280,0
20241119,162800,50262600,5280,5280,5280,5280,0
20241119,162700,50262600,5280,5280,5280,5280,0
20241119,162600,50262600,5280,5280,5280,5280,0
20241119,162500,50262600,5280,5280,5280,5280,0
20241119,162400,50262600,5280,5280,5280,5280,0
20241119,162300,50262600,5280,5280,5280,5280,0
20241119,162200,50262600,5280,5280,5280,5280,0
20241119,162100,50262600,5280,5280,5280,5280,0
20241119,162000,50262600,5280,5280,5280,5280,125
20241119,161900,50262600,5280,5280,5280,5280,0
20241119,161800,50262600,5280,5280,5280,5280,0
20241119,161700,50262600,5280,5280,5280,5280,0
20241119,161600,50262600,5280,5280,5280,5280,0
20241119,161500,50262600,5280,5280,5280,5280,0
20241119,161400,50262600,5280,5280,5280,5280,0
20241119,161300,50262600,5280,5280,5280,5280,0
20241119,161200,50262600,5280,5280,5280,5280,0
20241119,161100,50262600,5280,5280,5280,5280,0
20241119,161000,50262600,5280,5280,5280,5280,0
20241119,160900,50262600,5280,5280,5280,5280,0
20241119,160800,50262600,5280,5280,5280,5280,0
20241119,160700,50262600,5280,5280,5280,5280,0
20241119,160600,50262600,5280,5280,5280,5280,0
20241119,160500,50262600,5280,5280,5280,5280,0
20241119,160400,50262600,5280,5280,5280,5280,0
20241119,160300,50262600,5280,5280,5280,5280,0
20241119,160200,50262600,5280,5280,5280,5280,0
20241119,160100,50262600,5280,5280,5280,5280,0
20241119,160000,50262600,5280,5280,5280,5280,0
20241119,155900,50262600,5280,5280,5280,5280,0
20241119,155800,50262600,5280,5280,5280,5280,0
20241119,155700,50262600,5280,5280,5280,5280,0
20241119,155600,50262600,5280,5280,5280,5280,0
20241119,155500,50262600,5280,5280,5280,5280,0
20241119,155400,50262600,5280,5280,5280,5280,0
20241119,155300,50262600,5280,5280,5280,5280,0
20241119,155200,50262600,5280,5280,5280,5280,0
20241119,155100,50262600,5280,5280,5280,5280,0
20241119,155000,50262600,5280,5280,5280,5280,125
20241119,154900,50262600,5280,5280,5280,5280,0
20241119,154800,50262600,5280,5280,5280,5280,0
20241119,154700,50262600,5280,5280,5280,5280,0
20241119,154600,50262600,5280,5280,5280,5280,0
20241119,154500,50262600,5280,5280,5280,5280,0
20241119,154400,50262600,5280,5280,5280,5280,0
20241119,154300,50262600,5280,5280,5280,5280,0
20241119,154200,50262600,5280,5280,5280,5280,0
20241119,154100,50262600,5280,5280,5280,5280,0
20241119,154000,50262600,5280,5280,5280,5280,0
20241119,153900,50262600,5280,5280,5280,5280,0
20241119,153800,50262600,5280,5280,5280,5280,0
20241119,153700,50262600,5280,5280,5280,5280,0
20241119,153600,50262600,5280,5280,5280,5280,0
20241119,153500,50262600,5280,5280,5280,5280,0
20241119,153400,50262600,5280,5280,5280,5280,0
20241119,153300,50262600,5280,5280,5280,5280,0
20241119,153200,50262600,5280,5280,5280,5280,0
20241119,153100,50262600,5280,5280,5280,5280,0
20241119,153000,50262600,5280,5280,5280,5280,125
20241119,152900,49602600,5280,5280,5280,5280,0
20241119,152800,49602600,5280,5280,5280,5280,0
20241119,152700,49602600,5280,5280,5280,5280,0
20241119,152600,49602600,5280,5280,5280,5280,0
20241119,152500,49602600,5280,5280,5280,5280,0
20241119,152400,49602600,5280,5280,5280,5280,0
20241119,152300,49602600,5280,5280,5280,5280,0
20241119,152200,49602600,5280,5280,5280,5280,0
20241119,152100,49602600,5280,5280,5280,5280,0
20241119,152000,49602600,5280,5280,5280,5280,0
20241119,151900,49602600,5280,5280,5310,5280,167
20241119,151800,48718150,5290,5290,5290,5290,0
20241119,151700,48718150,5290,5280,5290,5280,577
20241119,151600,45671320,5290,5290,5290,5290,0
20241119,151500,45671320,5290,5290,5290,5290,0
20241119,151400,45671320,5290,5290,5290,5290,0
20241119,151300,45671320,5290,5290,5290,5290,0
20241119,151200,45671320,5290,5290,5290,5290,0
20241119,151100,45671320,5290,5290,5290,5290,0
20241119,151000,45671320,5290,5290,5290,5290,0
20241119,150900,45671320,5290,5290,5290,5290,0
20241119,150800,45671320,5290,5290,5290,5290,0
20241119,150700,45671320,5290,5290,5290,5290,0
20241119,150600,45671320,5290,5290,5290,5290,0
20241119,150500,45671320,5290,5290,5290,5290,0
20241119,150400,45671320,5290,5290,5290,5290,1
20241119,150300,45666030,5280,5280,5280,5280,0
20241119,150200,45666030,5280,5280,5280,5280,0
20241119,150100,45666030,5280,5280,5280,5280,0
20241119,150000,45666030,5280,5280,5280,5280,0
20241119,145900,45666030,5280,5280,5280,5280,0
20241119,145800,45666030,5280,5280,5280,5280,0
20241119,145700,45666030,5280,5280,5280,5280,123
20241119,145600,45016590,5280,5280,5280,5280,200
20241119,145500,43960590,5290,5290,5290,5290,0
20241119,145400,43960590,5290,5290,5290,5290,0
20241119,145300,43960590,5290,5290,5290,5290,0
20241119,145200,43960590,5290,5290,5290,5290,0
20241119,145100,43960590,5290,5290,5290,5290,0
20241119,145000,43960590,5290,5290,5290,5290,0
20241119,144900,43960590,5290,5290,5290,5290,0
20241119,144800,43960590,5290,5290,5290,5290,0
20241119,144700,43960590,5290,5290,5290,5290,0
20241119,144600,43960590,5290,5290,5290,5290,0
20241119,144500,43960590,5290,5290,5290,5290,0
20241119,144400,43960590,5290,5290,5290,5290,0
20241119,144300,43960590,5290,5280,5290,5280,11
20241119,144200,43902500,5280,5280,5280,5280,0
20241119,144100,43902500,5280,5280,5280,5280,0
20241119,144000,43902500,5280,5280,5280,5280,0
20241119,143900,43902500,5280,5280,5280,5280,0
20241119,143800,43902500,5280,5280,5280,5280,0
20241119,143700,43902500,5280,5280,5280,5280,0
20241119,143600,43902500,5280,5280,5280,5280,0
20241119,143500,43902500,5280,5280,5280,5280,100
20241119,143400,43374500,5260,5260,5260,5260,0
20241119,143300,43374500,5260,5260,5260,5260,0
20241119,143200,43374500,5260,5260,5260,5260,0
20241119,143100,43374500,5260,5260,5260,5260,0
20241119,143000,43374500,5260,5260,5260,5260,0
20241119,142900,43374500,5260,5260,5260,5260,0
20241119,142800,43374500,5260,5260,5260,5260,0
20241119,142700,43374500,5260,5260,5260,5260,357
20241119,142600,41496680,5260,5260,5260,5260,0
20241119,142500,41496680,5260,5260,5260,5260,0
20241119,142400,41496680,5260,5260,5260,5260,0
20241119,142300,41496680,5260,5260,5260,5260,0
20241119,142200,41496680,5260,5260,5260,5260,0
20241119,142100,41496680,5260,5260,5260,5260,0
20241119,142000,41496680,5260,5260,5260,5260,0
20241119,141900,41496680,5260,5260,5260,5260,0
20241119,141800,41496680,5260,5260,5260,5260,242
20241119,141700,40223760,5260,5260,5260,5260,0
20241119,141600,40223760,5260,5260,5260,5260,0
20241119,141500,40223760,5260,5260,5260,5260,0
20241119,141400,40223760,5260,5260,5260,5260,0
20241119,141300,40223760,5260,5260,5260,5260,0
20241119,141200,40223760,5260,5260,5260,5260,0
20241119,141100,40223760,5260,5260,5260,5260,0
20241119,141000,40223760,5260,5260,5260,5260,0
20241119,140900,40223760,5260,5260,5260,5260,0
20241119,140800,40223760,5260,5260,5260,5260,0
20241119,140700,40223760,5260,5260,5260,5260,0
20241119,140600,40223760,5260,5260,5260,5260,0
20241119,140500,40223760,5260,5260,5260,5260,0
20241119,140400,40223760,5260,5260,5260,5260,0
20241119,140300,40223760,5260,5260,5260,5260,0
20241119,140200,40223760,5260,5260,5260,5260,0
20241119,140100,40223760,5260,5260,5260,5260,0
20241119,140000,40223760,5260,5260,5260,5260,0
20241119,135900,40223760,5260,5260,5260,5260,0
20241119,135800,40223760,5260,5260,5260,5260,0
20241119,135700,40223760,5260,5260,5260,5260,0
20241119,135600,40223760,5260,5260,5260,5260,600
20241119,135500,37067760,5270,5270,5270,5270,0
20241119,135400,37067760,5270,5270,5270,5270,0
20241119,135300,37067760,5270,5270,5270,5270,0
20241119,135200,37067760,5270,5270,5270,5270,0
20241119,135100,37067760,5270,5270,5270,5270,0
20241119,135000,37067760,5270,5270,5270,5270,0
20241119,134900,37067760,5270,5270,5270,5270,0
20241119,134800,37067760,5270,5270,5270,5270,0
20241119,134700,37067760,5270,5270,5270,5270,0
20241119,134600,37067760,5270,5270,5270,5270,0
20241119,134500,37067760,5270,5270,5270,5270,0
20241119,134400,37067760,5270,5270,5270,5270,0
20241119,134300,37067760,5270,5270,5270,5270,0
20241119,134200,37067760,5270,5270,5270,5270,0
20241119,134100,37067760,5270,5270,5270,5270,0
20241119,134000,37067760,5270,5270,5270,5270,0
20241119,133900,37067760,5270,5270,5270,5270,0
20241119,133800,37067760,5270,5270,5270,5270,0
20241119,133700,37067760,5270,5270,5270,5270,0
20241119,133600,37067760,5270,5270,5270,5270,0
20241119,133500,37067760,5270,5270,5270,5270,0
20241119,133400,37067760,5270,5270,5270,5270,0
20241119,133300,37067760,5270,5270,5270,5270,0
20241119,133200,37067760,5270,5270,5270,5270,0
20241119,133100,37067760,5270,5270,5270,5270,0
20241119,133000,37067760,5270,5270,5270,5270,0
20241119,132900,37067760,5270,5270,5270,5270,0
20241119,132800,37067760,5270,5270,5270,5270,0
20241119,132700,37067760,5270,5270,5270,5270,0
20241119,132600,37067760,5270,5270,5270,5270,0
20241119,132500,37067760,5270,5270,5270,5270,0
20241119,132400,37067760,5270,5270,5270,5270,0
20241119,132300,37067760,5270,5270,5270,5270,0
20241119,132200,37067760,5270,5270,5270,5270,0
20241119,132100,37067760,5270,5270,5270,5270,0
20241119,132000,37067760,5270,5270,5270,5270,0
20241119,131900,37067760,5270,5270,5270,5270,0
20241119,131800,37067760,5270,5270,5270,5270,0
20241119,131700,37067760,5270,5270,5270,5270,0
20241119,131600,37067760,5270,5270,5270,5270,0
20241119,131500,37067760,5270,5270,5270,5270,0
20241119,131400,37067760,5270,5270,5270,5270,0
20241119,131300,37067760,5270,5270,5270,5270,0
20241119,131200,37067760,5270,5270,5270,5270,0
20241119,131100,37067760,5270,5270,5270,5270,0
20241119,131000,37067760,5270,5270,5270,5270,0
20241119,130900,37067760,5270,5270,5270,5270,0
20241119,130800,37067760,5270,5270,5270,5270,0
20241119,130700,37067760,5270,5270,5270,5270,0
20241119,130600,37067760,5270,5270,5270,5270,0
20241119,130500,37067760,5270,5270,5270,5270,0
20241119,130400,37067760,5270,5270,5270,5270,0
20241119,130300,37067760,5270,5270,5270,5270,0
20241119,130200,37067760,5270,5270,5270,5270,0
20241119,130100,37067760,5270,5270,5270,5270,0
20241119,130000,37067760,5270,5270,5270,5270,0
20241119,125900,37067760,5270,5270,5270,5270,0
20241119,125800,37067760,5270,5270,5270,5270,0
20241119,125700,37067760,5270,5270,5270,5270,0
20241119,125600,37067760,5270,5270,5270,5270,0
20241119,125500,37067760,5270,5270,5270,5270,0
20241119,125400,37067760,5270,5270,5270,5270,0
20241119,125300,37067760,5270,5270,5270,5270,0
20241119,125200,37067760,5270,5280,5290,5270,211
20241119,125100,35953510,5270,5270,5270,5270,0
20241119,125000,35953510,5270,5270,5270,5270,0
20241119,124900,35953510,5270,5270,5270,5270,0
20241119,124800,35953510,5270,5270,5270,5270,0
20241119,124700,35953510,5270,5270,5270,5270,0
20241119,124600,35953510,5270,5270,5270,5270,0
20241119,124500,35953510,5270,5270,5270,5270,0
20241119,124400,35953510,5270,5270,5270,5270,0
20241119,124300,35953510,5270,5270,5270,5270,0
20241119,124200,35953510,5270,5270,5270,5270,0
20241119,124100,35953510,5270,5270,5270,5270,0
20241119,124000,35953510,5270,5270,5270,5270,0
20241119,123900,35953510,5270,5270,5270,5270,0
20241119,123800,35953510,5270,5270,5270,5270,0
20241119,123700,35953510,5270,5270,5270,5270,0
20241119,123600,35953510,5270,5270,5270,5270,0
20241119,123500,35953510,5270,5270,5270,5270,0
20241119,123400,35953510,5270,5270,5270,5270,0
20241119,123300,35953510,5270,5270,5270,5270,0
20241119,123200,35953510,5270,5270,5270,5270,0
20241119,123100,35953510,5270,5270,5270,5270,0
20241119,123000,35953510,5270,5270,5270,5270,0
20241119,122900,35953510,5270,5270,5270,5270,0
20241119,122800,35953510,5270,5270,5270,5270,0
20241119,122700,35953510,5270,5270,5270,5270,0
20241119,122600,35953510,5270,5270,5270,5270,0
20241119,122500,35953510,5270,5270,5270,5270,0
20241119,122400,35953510,5270,5270,5270,5270,0
20241119,122300,35953510,5270,5270,5270,5270,0
20241119,122200,35953510,5270,5270,5270,5270,0
20241119,122100,35953510,5270,5270,5270,5270,0
20241119,122000,35953510,5270,5270,5270,5270,0
20241119,121900,35953510,5270,5270,5270,5270,0
20241119,121800,35953510,5270,5270,5270,5270,0
20241119,121700,35953510,5270,5270,5270,5270,0
20241119,121600,35953510,5270,5270,5270,5270,0
20241119,121500,35953510,5270,5270,5270,5270,0
20241119,121400,35953510,5270,5270,5270,5270,0
20241119,121300,35953510,5270,5270,5270,5270,0
20241119,121200,35953510,5270,5270,5270,5270,0
20241119,121100,35953510,5270,5270,5270,5270,0
20241119,121000,35953510,5270,5270,5270,5270,0
20241119,120900,35953510,5270,5270,5270,5270,0
20241119,120800,35953510,5270,5270,5270,5270,0
20241119,120700,35953510,5270,5270,5270,5270,0
20241119,120600,35953510,5270,5270,5270,5270,0
20241119,120500,35953510,5270,5270,5270,5270,0
20241119,120400,35953510,5270,5270,5270,5270,0
20241119,120300,35953510,5270,5270,5270,5270,0
20241119,120200,35953510,5270,5270,5270,5270,0
20241119,120100,35953510,5270,5270,5270,5270,0
20241119,120000,35953510,5270,5270,5270,5270,0
20241119,115900,35953510,5270,5270,5270,5270,0
20241119,115800,35953510,5270,5270,5270,5270,0
20241119,115700,35953510,5270,5270,5270,5270,0
20241119,115600,35953510,5270,5270,5270,5270,0
20241119,115500,35953510,5270,5270,5270,5270,0
20241119,115400,35953510,5270,5270,5270,5270,0
20241119,115300,35953510,5270,5270,5270,5270,0
20241119,115200,35953510,5270,5270,5270,5270,0
20241119,115100,35953510,5270,5270,5270,5270,0
20241119,115000,35953510,5270,5270,5270,5270,0
20241119,114900,35953510,5270,5270,5270,5270,0
20241119,114800,35953510,5270,5270,5270,5270,0
20241119,114700,35953510,5270,5270,5270,5270,0
20241119,114600,35953510,5270,5270,5270,5270,0
20241119,114500,35953510,5270,5270,5270,5270,0
20241119,114400,35953510,5270,5270,5270,5270,0
20241119,114300,35953510,5270,5270,5270,5270,0
20241119,114200,35953510,5270,5270,5270,5270,0
20241119,114100,35953510,5270,5270,5270,5270,0
20241119,114000,35953510,5270,5270,5270,5270,1900
20241119,113900,25940510,5270,5270,5270,5270,0
20241119,113800,25940510,5270,5270,5270,5270,0
20241119,113700,25940510,5270,5270,5270,5270,0
20241119,113600,25940510,5270,5270,5270,5270,0
20241119,113500,25940510,5270,5270,5270,5270,0
20241119,113400,25940510,5270,5270,5270,5270,2491
20241119,113300,12812940,5270,5270,5270,5270,0
20241119,113200,12812940,5270,5270,5270,5270,0
20241119,113100,12812940,5270,5270,5270,5270,600
20241119,113000,9650940,5270,5270,5270,5270,0
20241119,112900,9650940,5270,5270,5270,5270,0
20241119,112800,9650940,5270,5270,5270,5270,0
20241119,112700,9650940,5270,5270,5270,5270,0
20241119,112600,9650940,5270,5270,5270,5270,0
20241119,112500,9650940,5270,5270,5270,5270,0
20241119,112400,9650940,5270,5270,5270,5270,0
20241119,112300,9650940,5270,5270,5270,5270,0
20241119,112200,9650940,5270,5270,5270,5270,0
20241119,112100,9650940,5270,5270,5270,5270,0
20241119,112000,9650940,5270,5270,5270,5270,0
20241119,111900,9650940,5270,5270,5270,5270,0
20241119,111800,9650940,5270,5270,5270,5270,0
20241119,111700,9650940,5270,5270,5270,5270,0
20241119,111600,9650940,5270,5260,5270,5260,1317
20241119,111500,2723500,5250,5250,5250,5250,0
20241119,111400,2723500,5250,5250,5250,5250,0
20241119,111300,2723500,5250,5250,5250,5250,0
20241119,111200,2723500,5250,5250,5250,5250,0
20241119,111100,2723500,5250,5250,5250,5250,0
20241119,111000,2723500,5250,5250,5250,5250,0
20241119,110900,2723500,5250,5250,5250,5250,0
20241119,110800,2723500,5250,5250,5250,5250,0
20241119,110700,2723500,5250,5250,5250,5250,0
20241119,110600,2723500,5250,5250,5250,5250,0
20241119,110500,2723500,5250,5250,5250,5250,0
20241119,110400,2723500,5250,5250,5250,5250,0
20241119,110300,2723500,5250,5250,5250,5250,0
20241119,110200,2723500,5250,5250,5250,5250,0
20241119,110100,2723500,5250,5250,5250,5250,0
20241119,110000,2723500,5250,5250,5250,5250,0
20241119,105900,2723500,5250,5250,5250,5250,0
20241119,105800,2723500,5250,5250,5250,5250,0
20241119,105700,2723500,5250,5260,5260,5250,74
20241119,105600,2334320,5260,5260,5260,5260,0
20241119,105500,2334320,5260,5260,5260,5260,0
20241119,105400,2334320,5260,5260,5260,5260,0
20241119,105300,2334320,5260,5260,5260,5260,0
20241119,105200,2334320,5260,5260,5260,5260,0
20241119,105100,2334320,5260,5260,5260,5260,0
20241119,105000,2334320,5260,5260,5260,5260,0
20241119,104900,2334320,5260,5260,5260,5260,0
20241119,104800,2334320,5260,5260,5260,5260,0
20241119,104700,2334320,5260,5260,5260,5260,0
20241119,104600,2334320,5260,5260,5260,5260,0
20241119,104500,2334320,5260,5260,5260,5260,1
20241119,104400,2329060,5280,5280,5280,5280,0
20241119,104300,2329060,5280,5280,5280,5280,0
20241119,104200,2329060,5280,5280,5280,5280,0
20241119,104100,2329060,5280,5280,5280,5280,0
20241119,104000,2329060,5280,5280,5280,5280,0
20241119,103900,2329060,5280,5280,5280,5280,0
20241119,103800,2329060,5280,5280,5280,5280,0
20241119,103700,2329060,5280,5280,5280,5280,0
20241119,103600,2329060,5280,5280,5280,5280,0
20241119,103500,2329060,5280,5280,5280,5280,0
20241119,103400,2329060,5280,5280,5280,5280,0
20241119,103300,2329060,5280,5280,5280,5280,0
20241119,103200,2329060,5280,5280,5280,5280,0
20241119,103100,2329060,5280,5280,5280,5280,0
20241119,103000,2329060,5280,5280,5280,5280,0
20241119,102900,2329060,5280,5280,5280,5280,0
20241119,102800,2329060,5280,5280,5280,5280,0
20241119,102700,2329060,5280,5280,5280,5280,0
20241119,102600,2329060,5280,5280,5280,5280,0
20241119,102500,2329060,5280,5280,5280,5280,0
20241119,102400,2329060,5280,5280,5280,5280,0
20241119,102300,2329060,5280,5280,5280,5280,0
20241119,102200,2329060,5280,5280,5280,5280,0
20241119,102100,2329060,5280,5280,5280,5280,0
20241119,102000,2329060,5280,5280,5280,5280,0
20241119,101900,2329060,5280,5280,5280,5280,0
20241119,101800,2329060,5280,5280,5280,5280,0
20241119,101700,2329060,5280,5280,5280,5280,0
20241119,101600,2329060,5280,5280,5280,5280,0
20241119,101500,2329060,5280,5280,5280,5280,0
20241119,101400,2329060,5280,5280,5280,5280,0
20241119,101300,2329060,5280,5280,5280,5280,0
20241119,101200,2329060,5280,5280,5280,5280,0
20241119,101100,2329060,5280,5280,5280,5280,0
20241119,101000,2329060,5280,5280,5280,5280,0
20241119,100900,2329060,5280,5280,5280,5280,0
20241119,100800,2329060,5280,5280,5280,5280,34
20241119,100700,2149540,5270,5270,5270,5270,0
20241119,100600,2149540,5270,5270,5270,5270,2
20241119,100500,2139000,5260,5260,5260,5260,0
20241119,100400,2139000,5260,5260,5260,5260,8
20241119,100300,2096920,5260,5260,5260,5260,0
20241119,100200,2096920,5260,5260,5260,5260,0
20241119,100100,2096920,5260,5260,5260,5260,120
20241119,100000,1465720,5260,5260,5260,5260,0
20241119,095900,1465720,5260,5260,5260,5260,0
20241119,095800,1465720,5260,5260,5260,5260,0
20241119,095700,1465720,5260,5260,5260,5260,0
20241119,095600,1465720,5260,5260,5260,5260,0
20241119,095500,1465720,5260,5260,5260,5260,0
20241119,095400,1465720,5260,5260,5260,5260,0
20241119,095300,1465720,5260,5260,5260,5260,0
20241119,095200,1465720,5260,5260,5260,5260,0
20241119,095100,1465720,5260,5260,5260,5260,0
20241119,095000,1465720,5260,5260,5260,5260,0
20241119,094900,1465720,5260,5260,5260,5260,0
20241119,094800,1465720,5260,5260,5260,5260,0
20241119,094700,1465720,5260,5260,5260,5260,0
20241119,094600,1465720,5260,5260,5260,5260,0
20241119,094500,1465720,5260,5260,5260,5260,3
20241119,094400,1449940,5280,5280,5280,5280,0
20241119,094300,1449940,5280,5280,5280,5280,0
20241119,094200,1449940,5280,5270,5280,5270,5
20241119,094100,1423550,5280,5280,5280,5280,0
20241119,094000,1423550,5280,5280,5280,5280,0
20241119,093900,1423550,5280,5280,5280,5280,0
20241119,093800,1423550,5280,5280,5280,5280,0
20241119,093700,1423550,5280,5280,5280,5280,0
20241119,093600,1423550,5280,5280,5280,5280,0
20241119,093500,1423550,5280,5280,5280,5280,0
20241119,093400,1423550,5280,5280,5280,5280,0
20241119,093300,1423550,5280,5280,5280,5280,0
20241119,093200,1423550,5280,5280,5280,5280,0
20241119,093100,1423550,5280,5280,5280,5280,0
20241119,093000,1423550,5280,5280,5280,5280,20
20241119,092900,1317950,5280,5280,5280,5280,0
20241119,092800,1317950,5280,5280,5280,5280,1
20241119,092700,1312670,5280,5280,5280,5280,0
20241119,092600,1312670,5280,5270,5280,5270,2
20241119,092500,1302120,5270,5260,5270,5260,3
20241119,092400,1286320,5250,5250,5250,5250,0
20241119,092300,1286320,5250,5250,5250,5250,0
20241119,092200,1286320,5250,5250,5250,5250,0
20241119,092100,1286320,5250,5250,5250,5250,0
20241119,092000,1286320,5250,5250,5250,5250,0
20241119,091900,1286320,5250,5250,5250,5250,0
20241119,091800,1286320,5250,5250,5250,5250,0
20241119,091700,1286320,5250,5250,5250,5250,0
20241119,091600,1286320,5250,5250,5250,5250,0
20241119,091500,1286320,5250,5250,5250,5250,0
20241119,091400,1286320,5250,5250,5250,5250,0
20241119,091300,1286320,5250,5250,5250,5250,0
20241119,091200,1286320,5250,5250,5250,5250,0
20241119,091100,1286320,5250,5250,5250,5250,0
20241119,091000,1286320,5250,5270,5270,5250,20
20241119,090900,1181300,5250,5250,5250,5250,0
20241119,090800,1181300,5250,5250,5250,5250,0
20241119,090700,1181300,5250,5260,5260,5250,71
20241119,090600,808540,5250,5250,5250,5250,100
20241119,090500,283540,5260,5260,5260,5260,0
20241119,090400,283540,5260,5260,5260,5260,1
20241119,090300,278280,5260,5260,5260,5260,1
20241119,090200,273020,5260,5260,5260,5260,1
20241119,090100,267760,5260,5260,5260,5260,0
20241119,090000,267760,5260,5250,5260,5250,51