KissMeData/045970/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,192600,201697460,4035,4035,4035,4035,1320
20241119,192500,201697460,4035,4035,4035,4035,0
20241119,192400,201697460,4035,4035,4035,4035,0
20241119,192300,201697460,4035,4035,4035,4035,0
20241119,192200,201697460,4035,4035,4035,4035,0
20241119,192100,201697460,4035,4035,4035,4035,0
20241119,192000,201697460,4035,4035,4035,4035,0
20241119,191900,201697460,4035,4035,4035,4035,0
20241119,191800,201697460,4035,4035,4035,4035,0
20241119,191700,201697460,4035,4035,4035,4035,0
20241119,191600,201697460,4035,4035,4035,4035,0
20241119,191500,201697460,4035,4035,4035,4035,0
20241119,191400,201697460,4035,4035,4035,4035,0
20241119,191300,201697460,4035,4035,4035,4035,0
20241119,191200,201697460,4035,4035,4035,4035,0
20241119,191100,201697460,4035,4035,4035,4035,0
20241119,191000,201697460,4035,4035,4035,4035,0
20241119,190900,201697460,4035,4035,4035,4035,0
20241119,190800,201697460,4035,4035,4035,4035,0
20241119,190700,201697460,4035,4035,4035,4035,0
20241119,190600,201697460,4035,4035,4035,4035,0
20241119,190500,201697460,4035,4035,4035,4035,0
20241119,190400,201697460,4035,4035,4035,4035,0
20241119,190300,201697460,4035,4035,4035,4035,0
20241119,190200,201697460,4035,4035,4035,4035,0
20241119,190100,201697460,4035,4035,4035,4035,0
20241119,190000,201697460,4035,4035,4035,4035,0
20241119,185900,201697460,4035,4035,4035,4035,0
20241119,185800,201697460,4035,4035,4035,4035,0
20241119,185700,201697460,4035,4035,4035,4035,0
20241119,185600,201697460,4035,4035,4035,4035,1320
20241119,185500,201697460,4035,4035,4035,4035,0
20241119,185400,201697460,4035,4035,4035,4035,0
20241119,185300,201697460,4035,4035,4035,4035,0
20241119,185200,201697460,4035,4035,4035,4035,0
20241119,185100,201697460,4035,4035,4035,4035,0
20241119,185000,201697460,4035,4035,4035,4035,0
20241119,184900,201697460,4035,4035,4035,4035,0
20241119,184800,201697460,4035,4035,4035,4035,0
20241119,184700,201697460,4035,4035,4035,4035,0
20241119,184600,201697460,4035,4035,4035,4035,0
20241119,184500,201697460,4035,4035,4035,4035,0
20241119,184400,201697460,4035,4035,4035,4035,0
20241119,184300,201697460,4035,4035,4035,4035,0
20241119,184200,201697460,4035,4035,4035,4035,0
20241119,184100,201697460,4035,4035,4035,4035,0
20241119,184000,201697460,4035,4035,4035,4035,0
20241119,183900,201697460,4035,4035,4035,4035,0
20241119,183800,201697460,4035,4035,4035,4035,0
20241119,183700,201697460,4035,4035,4035,4035,0
20241119,183600,201697460,4035,4035,4035,4035,0
20241119,183500,201697460,4035,4035,4035,4035,0
20241119,183400,201697460,4035,4035,4035,4035,0
20241119,183300,201697460,4035,4035,4035,4035,0
20241119,183200,201697460,4035,4035,4035,4035,0
20241119,183100,201697460,4035,4035,4035,4035,0
20241119,183000,201697460,4035,4035,4035,4035,0
20241119,182900,201697460,4035,4035,4035,4035,0
20241119,182800,201697460,4035,4035,4035,4035,0
20241119,182700,201697460,4035,4035,4035,4035,0
20241119,182600,201697460,4035,4035,4035,4035,1320
20241119,182500,201697460,4035,4035,4035,4035,0
20241119,182400,201697460,4035,4035,4035,4035,0
20241119,182300,201697460,4035,4035,4035,4035,0
20241119,182200,201697460,4035,4035,4035,4035,0
20241119,182100,201697460,4035,4035,4035,4035,0
20241119,182000,201697460,4035,4035,4035,4035,0
20241119,181900,201697460,4035,4035,4035,4035,0
20241119,181800,201697460,4035,4035,4035,4035,0
20241119,181700,201697460,4035,4035,4035,4035,0
20241119,181600,201697460,4035,4035,4035,4035,0
20241119,181500,201697460,4035,4035,4035,4035,0
20241119,181400,201697460,4035,4035,4035,4035,0
20241119,181300,201697460,4035,4035,4035,4035,0
20241119,181200,201697460,4035,4035,4035,4035,0
20241119,181100,201697460,4035,4035,4035,4035,0
20241119,181000,201697460,4035,4035,4035,4035,0
20241119,180900,201697460,4035,4035,4035,4035,0
20241119,180800,201697460,4035,4035,4035,4035,0
20241119,180700,201697460,4035,4035,4035,4035,0
20241119,180600,201697460,4035,4035,4035,4035,0
20241119,180500,201697460,4035,4035,4035,4035,0
20241119,180400,201697460,4035,4035,4035,4035,0
20241119,180300,201697460,4035,4035,4035,4035,0
20241119,180200,201697460,4035,4035,4035,4035,0
20241119,180100,201697460,4035,4035,4035,4035,0
20241119,180000,201697460,4035,4035,4035,4035,0
20241119,175900,201697460,4035,4035,4035,4035,0
20241119,175800,201697460,4035,4035,4035,4035,0
20241119,175700,201697460,4035,4035,4035,4035,0
20241119,175600,201697460,4035,4035,4035,4035,1320
20241119,175500,201697460,4035,4035,4035,4035,0
20241119,175400,201697460,4035,4035,4035,4035,0
20241119,175300,201697460,4035,4035,4035,4035,0
20241119,175200,201697460,4035,4035,4035,4035,0
20241119,175100,201697460,4035,4035,4035,4035,0
20241119,175000,201697460,4035,4035,4035,4035,0
20241119,174900,201697460,4035,4035,4035,4035,0
20241119,174800,201697460,4035,4035,4035,4035,0
20241119,174700,201697460,4035,4035,4035,4035,0
20241119,174600,201697460,4035,4035,4035,4035,0
20241119,174500,201697460,4035,4035,4035,4035,0
20241119,174400,201697460,4035,4035,4035,4035,0
20241119,174300,201697460,4035,4035,4035,4035,0
20241119,174200,201697460,4035,4035,4035,4035,0
20241119,174100,201697460,4035,4035,4035,4035,0
20241119,174000,201697460,4035,4035,4035,4035,0
20241119,173900,201697460,4035,4035,4035,4035,0
20241119,173800,201697460,4035,4035,4035,4035,0
20241119,173700,201697460,4035,4035,4035,4035,0
20241119,173600,201697460,4035,4035,4035,4035,0
20241119,173500,201697460,4035,4035,4035,4035,0
20241119,173400,201697460,4035,4035,4035,4035,0
20241119,173300,201697460,4035,4035,4035,4035,0
20241119,173200,201697460,4035,4035,4035,4035,0
20241119,173100,201697460,4035,4035,4035,4035,0
20241119,173000,201697460,4035,4035,4035,4035,0
20241119,172900,201697460,4035,4035,4035,4035,0
20241119,172800,201697460,4035,4035,4035,4035,0
20241119,172700,201697460,4035,4035,4035,4035,0
20241119,172600,201697460,4035,4035,4035,4035,1320
20241119,172500,201697460,4035,4035,4035,4035,0
20241119,172400,201697460,4035,4035,4035,4035,0
20241119,172300,201697460,4035,4035,4035,4035,0
20241119,172200,201697460,4035,4035,4035,4035,0
20241119,172100,201697460,4035,4035,4035,4035,0
20241119,172000,201697460,4035,4035,4035,4035,0
20241119,171900,201697460,4035,4035,4035,4035,0
20241119,171800,201697460,4035,4035,4035,4035,0
20241119,171700,201697460,4035,4035,4035,4035,0
20241119,171600,201697460,4035,4035,4035,4035,0
20241119,171500,201697460,4035,4035,4035,4035,0
20241119,171400,201697460,4035,4035,4035,4035,0
20241119,171300,201697460,4035,4035,4035,4035,0
20241119,171200,201697460,4035,4035,4035,4035,0
20241119,171100,201697460,4035,4035,4035,4035,0
20241119,171000,201697460,4035,4035,4035,4035,0
20241119,170900,201697460,4035,4035,4035,4035,0
20241119,170800,201697460,4035,4035,4035,4035,0
20241119,170700,201697460,4035,4035,4035,4035,0
20241119,170600,201697460,4035,4035,4035,4035,0
20241119,170500,201697460,4035,4035,4035,4035,0
20241119,170400,201697460,4035,4035,4035,4035,0
20241119,170300,201697460,4035,4035,4035,4035,0
20241119,170200,201697460,4035,4035,4035,4035,0
20241119,170100,201697460,4035,4035,4035,4035,0
20241119,170000,201697460,4035,4035,4035,4035,0
20241119,165900,201697460,4035,4035,4035,4035,0
20241119,165800,201697460,4035,4035,4035,4035,0
20241119,165700,201697460,4035,4035,4035,4035,0
20241119,165600,201697460,4035,4035,4035,4035,1320
20241119,165500,201697460,4035,4035,4035,4035,0
20241119,165400,201697460,4035,4035,4035,4035,0
20241119,165300,201697460,4035,4035,4035,4035,0
20241119,165200,201697460,4035,4035,4035,4035,0
20241119,165100,201697460,4035,4035,4035,4035,0
20241119,165000,201697460,4035,4035,4035,4035,0
20241119,164900,201697460,4035,4035,4035,4035,0
20241119,164800,201697460,4035,4035,4035,4035,0
20241119,164700,201697460,4035,4035,4035,4035,0
20241119,164600,201697460,4035,4035,4035,4035,0
20241119,164500,201697460,4035,4035,4035,4035,0
20241119,164400,201697460,4035,4035,4035,4035,0
20241119,164300,201697460,4035,4035,4035,4035,0
20241119,164200,201697460,4035,4035,4035,4035,0
20241119,164100,201697460,4035,4035,4035,4035,0
20241119,164000,201697460,4035,4035,4035,4035,0
20241119,163900,201697460,4035,4035,4035,4035,0
20241119,163800,201697460,4035,4035,4035,4035,0
20241119,163700,201697460,4035,4035,4035,4035,0
20241119,163600,201697460,4035,4035,4035,4035,0
20241119,163500,201697460,4035,4035,4035,4035,0
20241119,163400,201697460,4035,4035,4035,4035,0
20241119,163300,201697460,4035,4035,4035,4035,0
20241119,163200,201697460,4035,4035,4035,4035,0
20241119,163100,201697460,4035,4035,4035,4035,0
20241119,163000,201697460,4035,4035,4035,4035,0
20241119,162900,201697460,4035,4035,4035,4035,0
20241119,162800,201697460,4035,4035,4035,4035,0
20241119,162700,201697460,4035,4035,4035,4035,0
20241119,162600,201697460,4035,4035,4035,4035,1320
20241119,162500,201697460,4035,4035,4035,4035,0
20241119,162400,201697460,4035,4035,4035,4035,0
20241119,162300,201697460,4035,4035,4035,4035,0
20241119,162200,201697460,4035,4035,4035,4035,0
20241119,162100,201697460,4035,4035,4035,4035,0
20241119,162000,201697460,4035,4035,4035,4035,0
20241119,161900,201697460,4035,4035,4035,4035,0
20241119,161800,201697460,4035,4035,4035,4035,0
20241119,161700,201697460,4035,4035,4035,4035,0
20241119,161600,201697460,4035,4035,4035,4035,0
20241119,161500,201697460,4035,4035,4035,4035,0
20241119,161400,201697460,4035,4035,4035,4035,0
20241119,161300,201697460,4035,4035,4035,4035,0
20241119,161200,201697460,4035,4035,4035,4035,0
20241119,161100,201697460,4035,4035,4035,4035,0
20241119,161000,201697460,4035,4035,4035,4035,0
20241119,160900,201697460,4035,4035,4035,4035,0
20241119,160800,201697460,4035,4035,4035,4035,0
20241119,160700,201697460,4035,4035,4035,4035,0
20241119,160600,201697460,4035,4035,4035,4035,0
20241119,160500,201697460,4035,4035,4035,4035,0
20241119,160400,201697460,4035,4035,4035,4035,0
20241119,160300,201697460,4035,4035,4035,4035,0
20241119,160200,201697460,4035,4035,4035,4035,0
20241119,160100,201697460,4035,4035,4035,4035,0
20241119,160000,201697460,4035,4035,4035,4035,0
20241119,155900,201697460,4035,4035,4035,4035,0
20241119,155800,201697460,4035,4035,4035,4035,0
20241119,155700,201697460,4035,4035,4035,4035,0
20241119,155600,201697460,4035,4035,4035,4035,1320
20241119,155500,201697460,4035,4035,4035,4035,0
20241119,155400,201697460,4035,4035,4035,4035,0
20241119,155300,201697460,4035,4035,4035,4035,0
20241119,155200,201697460,4035,4035,4035,4035,0
20241119,155100,201697460,4035,4035,4035,4035,0
20241119,155000,201697460,4035,4035,4035,4035,0
20241119,154900,201697460,4035,4035,4035,4035,0
20241119,154800,201697460,4035,4035,4035,4035,0
20241119,154700,201697460,4035,4035,4035,4035,0
20241119,154600,201697460,4035,4035,4035,4035,0
20241119,154500,201697460,4035,4035,4035,4035,0
20241119,154400,201697460,4035,4035,4035,4035,0
20241119,154300,201697460,4035,4035,4035,4035,0
20241119,154200,201697460,4035,4035,4035,4035,0
20241119,154100,201697460,4035,4035,4035,4035,0
20241119,154000,201697460,4035,4035,4035,4035,0
20241119,153900,201697460,4035,4035,4035,4035,0
20241119,153800,201697460,4035,4035,4035,4035,0
20241119,153700,201697460,4035,4035,4035,4035,0
20241119,153600,201697460,4035,4035,4035,4035,0
20241119,153500,201697460,4035,4035,4035,4035,0
20241119,153400,201697460,4035,4035,4035,4035,0
20241119,153300,201697460,4035,4035,4035,4035,0
20241119,153200,201697460,4035,4035,4035,4035,0
20241119,153100,201697460,4035,4035,4035,4035,0
20241119,153000,201697460,4035,4035,4035,4035,1320
20241119,152900,196371260,4015,4015,4015,4015,0
20241119,152800,196371260,4015,4015,4015,4015,0
20241119,152700,196371260,4015,4015,4015,4015,0
20241119,152600,196371260,4015,4015,4015,4015,0
20241119,152500,196371260,4015,4015,4015,4015,0
20241119,152400,196371260,4015,4015,4015,4015,0
20241119,152300,196371260,4015,4015,4015,4015,0
20241119,152200,196371260,4015,4015,4015,4015,0
20241119,152100,196371260,4015,4015,4015,4015,0
20241119,152000,196371260,4015,4015,4015,4015,0
20241119,151900,196371260,4015,4015,4015,4015,38
20241119,151800,196218690,4030,4030,4030,4030,0
20241119,151700,196218690,4030,4030,4030,4030,0
20241119,151600,196218690,4030,4030,4030,4030,0
20241119,151500,196218690,4030,4030,4030,4030,0
20241119,151400,196218690,4030,4030,4030,4030,0
20241119,151300,196218690,4030,4035,4035,4030,110
20241119,151200,195774890,4035,4035,4035,4035,0
20241119,151100,195774890,4035,4035,4035,4035,0
20241119,151000,195774890,4035,4035,4035,4035,0
20241119,150900,195774890,4035,4035,4035,4035,0
20241119,150800,195774890,4035,4035,4035,4035,0
20241119,150700,195774890,4035,4035,4035,4035,0
20241119,150600,195774890,4035,4035,4035,4035,0
20241119,150500,195774890,4035,4035,4035,4035,0
20241119,150400,195774890,4035,4035,4035,4035,0
20241119,150300,195774890,4035,4035,4035,4035,0
20241119,150200,195774890,4035,4035,4035,4035,10
20241119,150100,195734540,4015,4015,4015,4015,0
20241119,150000,195734540,4015,4015,4015,4015,0
20241119,145900,195734540,4015,4015,4015,4015,0
20241119,145800,195734540,4015,4015,4015,4015,0
20241119,145700,195734540,4015,4015,4015,4015,0
20241119,145600,195734540,4015,4015,4015,4015,0
20241119,145500,195734540,4015,4015,4015,4015,0
20241119,145400,195734540,4015,4015,4015,4015,0
20241119,145300,195734540,4015,4015,4015,4015,0
20241119,145200,195734540,4015,4015,4015,4015,0
20241119,145100,195734540,4015,4015,4015,4015,0
20241119,145000,195734540,4015,4015,4015,4015,5
20241119,144900,195714465,4010,4010,4010,4010,0
20241119,144800,195714465,4010,4010,4010,4010,0
20241119,144700,195714465,4010,4035,4035,4010,395
20241119,144600,194129640,4015,4015,4015,4015,0
20241119,144500,194129640,4015,4015,4015,4015,0
20241119,144400,194129640,4015,4020,4020,4015,1000
20241119,144300,190114465,4015,4015,4015,4015,0
20241119,144200,190114465,4015,4015,4015,4015,0
20241119,144100,190114465,4015,4015,4015,4015,1000
20241119,144000,186099465,4015,4015,4015,4015,0
20241119,143900,186099465,4015,4015,4015,4015,0
20241119,143800,186099465,4015,4015,4015,4015,0
20241119,143700,186099465,4015,4015,4015,4015,22
20241119,143600,186011135,4010,4010,4010,4010,60
20241119,143500,185770535,4010,4010,4010,4010,0
20241119,143400,185770535,4010,4010,4010,4010,0
20241119,143300,185770535,4010,4015,4015,4010,229
20241119,143200,184851350,4010,4010,4010,4010,0
20241119,143100,184851350,4010,4010,4010,4010,0
20241119,143000,184851350,4010,4010,4010,4010,0
20241119,142900,184851350,4010,4010,4010,4010,0
20241119,142800,184851350,4010,4010,4010,4010,0
20241119,142700,184851350,4010,4010,4010,4010,10
20241119,142600,184811250,4010,4015,4015,4010,465
20241119,142500,182945095,4010,4010,4010,4010,0
20241119,142400,182945095,4010,4010,4010,4010,0
20241119,142300,182945095,4010,4010,4010,4010,0
20241119,142200,182945095,4010,4010,4010,4010,7
20241119,142100,182917025,4010,4015,4015,4010,1547
20241119,142000,176707925,4020,4025,4025,4020,799
20241119,141900,173495935,4020,4020,4020,4020,0
20241119,141800,173495935,4020,4020,4020,4020,0
20241119,141700,173495935,4020,4020,4020,4020,0
20241119,141600,173495935,4020,4020,4020,4020,0
20241119,141500,173495935,4020,4020,4020,4020,0
20241119,141400,173495935,4020,4020,4020,4020,373
20241119,141300,171996475,4025,4025,4025,4025,0
20241119,141200,171996475,4025,4025,4025,4025,0
20241119,141100,171996475,4025,4030,4030,4025,3397
20241119,141000,158314350,4030,4030,4030,4030,200
20241119,140900,157508350,4050,4050,4050,4050,0
20241119,140800,157508350,4050,4050,4050,4050,0
20241119,140700,157508350,4050,4050,4050,4050,10
20241119,140600,157467850,4050,4035,4050,4035,14
20241119,140500,157411165,4050,4050,4050,4050,8
20241119,140400,157378765,4035,4035,4035,4035,0
20241119,140300,157378765,4035,4035,4035,4035,0
20241119,140200,157378765,4035,4035,4035,4035,0
20241119,140100,157378765,4035,4035,4035,4035,0
20241119,140000,157378765,4035,4035,4035,4035,1
20241119,135900,157374730,4030,4030,4030,4030,0
20241119,135800,157374730,4030,4030,4030,4030,0
20241119,135700,157374730,4030,4030,4030,4030,0
20241119,135600,157374730,4030,4050,4050,4030,500
20241119,135500,155355600,4050,4050,4050,4050,92
20241119,135400,154983000,4040,4040,4040,4040,0
20241119,135300,154983000,4040,4040,4040,4040,0
20241119,135200,154983000,4040,4040,4040,4040,0
20241119,135100,154983000,4040,4040,4040,4040,0
20241119,135000,154983000,4040,4040,4040,4040,0
20241119,134900,154983000,4040,4040,4040,4040,0
20241119,134800,154983000,4040,4040,4040,4040,0
20241119,134700,154983000,4040,4040,4040,4040,0
20241119,134600,154983000,4040,4040,4040,4040,0
20241119,134500,154983000,4040,4040,4040,4040,0
20241119,134400,154983000,4040,4040,4040,4040,88
20241119,134300,154627480,4040,4040,4040,4040,0
20241119,134200,154627480,4040,4040,4040,4040,0
20241119,134100,154627480,4040,4040,4040,4040,39
20241119,134000,154469920,4060,4060,4060,4060,0
20241119,133900,154469920,4060,4060,4060,4060,0
20241119,133800,154469920,4060,4045,4060,4045,41
20241119,133700,154303640,4045,4045,4045,4045,6
20241119,133600,154279370,4045,4045,4045,4045,0
20241119,133500,154279370,4045,4045,4045,4045,3
20241119,133400,154267235,4045,4045,4045,4045,0
20241119,133300,154267235,4045,4045,4045,4045,0
20241119,133200,154267235,4045,4045,4045,4045,0
20241119,133100,154267235,4045,4045,4045,4045,0
20241119,133000,154267235,4045,4045,4045,4045,0
20241119,132900,154267235,4045,4045,4045,4045,0
20241119,132800,154267235,4045,4045,4045,4045,0
20241119,132700,154267235,4045,4045,4045,4045,0
20241119,132600,154267235,4045,4045,4045,4045,0
20241119,132500,154267235,4045,4045,4045,4045,7
20241119,132400,154238920,4045,4045,4045,4045,0
20241119,132300,154238920,4045,4045,4045,4045,0
20241119,132200,154238920,4045,4045,4045,4045,0
20241119,132100,154238920,4045,4045,4045,4045,0
20241119,132000,154238920,4045,4045,4045,4045,2
20241119,131900,154230830,4055,4055,4055,4055,25
20241119,131800,154129455,4055,4055,4055,4055,0
20241119,131700,154129455,4055,4055,4055,4055,3
20241119,131600,154117290,4055,4055,4055,4055,0
20241119,131500,154117290,4055,4055,4055,4055,0
20241119,131400,154117290,4055,4055,4055,4055,0
20241119,131300,154117290,4055,4055,4055,4055,0
20241119,131200,154117290,4055,4055,4055,4055,0
20241119,131100,154117290,4055,4055,4055,4055,0
20241119,131000,154117290,4055,4055,4055,4055,0
20241119,130900,154117290,4055,4055,4055,4055,1
20241119,130800,154113235,4030,4030,4030,4030,0
20241119,130700,154113235,4030,4030,4030,4030,0
20241119,130600,154113235,4030,4030,4030,4030,0
20241119,130500,154113235,4030,4030,4030,4030,0
20241119,130400,154113235,4030,4030,4030,4030,4529
20241119,130300,135861365,4035,4035,4035,4035,0
20241119,130200,135861365,4035,4035,4035,4035,364
20241119,130100,134392625,4040,4050,4050,4040,117
20241119,130000,133919805,4050,4050,4050,4050,47
20241119,125900,133729455,4040,4040,4040,4040,0
20241119,125800,133729455,4040,4040,4040,4040,0
20241119,125700,133729455,4040,4040,4040,4040,0
20241119,125600,133729455,4040,4040,4040,4040,0
20241119,125500,133729455,4040,4040,4040,4040,0
20241119,125400,133729455,4040,4040,4040,4040,9
20241119,125300,133693095,4055,4055,4055,4055,0
20241119,125200,133693095,4055,4055,4055,4055,0
20241119,125100,133693095,4055,4050,4055,4050,368
20241119,125000,132202080,4055,4055,4055,4055,0
20241119,124900,132202080,4055,4055,4055,4055,0
20241119,124800,132202080,4055,4055,4055,4055,320
20241119,124700,130904480,4035,4035,4035,4035,0
20241119,124600,130904480,4035,4035,4035,4035,0
20241119,124500,130904480,4035,4035,4035,4035,0
20241119,124400,130904480,4035,4040,4040,4035,38
20241119,124300,130751125,4040,4040,4040,4040,0
20241119,124200,130751125,4040,4040,4040,4040,95
20241119,124100,130367325,4035,4035,4035,4035,0
20241119,124000,130367325,4035,4035,4035,4035,151
20241119,123900,129758040,4035,4035,4035,4035,77
20241119,123800,129447345,4040,4040,4040,4040,500
20241119,123700,127427345,4040,4040,4040,4040,1000
20241119,123600,123387345,4040,4040,4040,4040,371
20241119,123500,121888505,4045,4045,4045,4045,52
20241119,123400,121678165,4045,4045,4045,4045,0
20241119,123300,121678165,4045,4045,4045,4045,0
20241119,123200,121678165,4045,4045,4045,4045,1
20241119,123100,121674120,4050,4050,4050,4050,0
20241119,123000,121674120,4050,4050,4050,4050,0
20241119,122900,121674120,4050,4050,4050,4050,0
20241119,122800,121674120,4050,4050,4050,4050,0
20241119,122700,121674120,4050,4050,4050,4050,10
20241119,122600,121633620,4050,4050,4050,4050,0
20241119,122500,121633620,4050,4050,4050,4050,0
20241119,122400,121633620,4050,4050,4050,4050,7
20241119,122300,121605270,4050,4050,4050,4050,0
20241119,122200,121605270,4050,4050,4050,4050,2
20241119,122100,121597170,4050,4050,4050,4050,30
20241119,122000,121475670,4050,4050,4050,4050,3
20241119,121900,121463520,4055,4055,4055,4055,0
20241119,121800,121463520,4055,4055,4055,4055,0
20241119,121700,121463520,4055,4055,4055,4055,21
20241119,121600,121378365,4055,4055,4055,4055,6
20241119,121500,121354035,4055,4055,4055,4055,6
20241119,121400,121329705,4055,4055,4055,4055,0
20241119,121300,121329705,4055,4055,4055,4055,0
20241119,121200,121329705,4055,4055,4055,4055,120
20241119,121100,120843105,4055,4055,4055,4055,0
20241119,121000,120843105,4055,4055,4055,4055,300
20241119,120900,119626605,4050,4050,4050,4050,32
20241119,120800,119497005,4050,4040,4050,4040,174
20241119,120700,118794015,4040,4040,4040,4040,29
20241119,120600,118676855,4030,4030,4030,4030,0
20241119,120500,118676855,4030,4030,4030,4030,0
20241119,120400,118676855,4030,4030,4030,4030,0
20241119,120300,118676855,4030,4030,4030,4030,0
20241119,120200,118676855,4030,4030,4030,4030,0
20241119,120100,118676855,4030,4030,4030,4030,0
20241119,120000,118676855,4030,4035,4035,4030,860
20241119,115900,115208865,4040,4040,4040,4040,3
20241119,115800,115196745,4040,4040,4040,4040,1
20241119,115700,115192705,4040,4040,4040,4040,176
20241119,115600,114481665,4040,4045,4045,4040,574
20241119,115500,112161335,4045,4050,4050,4045,41
20241119,115400,111995480,4060,4060,4060,4060,0
20241119,115300,111995480,4060,4060,4060,4060,0
20241119,115200,111995480,4060,4060,4060,4060,0
20241119,115100,111995480,4060,4060,4060,4060,11
20241119,115000,111950820,4050,4050,4050,4050,33
20241119,114900,111817170,4050,4050,4050,4050,0
20241119,114800,111817170,4050,4050,4050,4050,1
20241119,114700,111813120,4045,4045,4045,4045,50
20241119,114600,111610870,4050,4050,4050,4050,0
20241119,114500,111610870,4050,4050,4050,4050,3
20241119,114400,111598720,4050,4060,4060,4050,3
20241119,114300,111586560,4060,4060,4060,4060,0
20241119,114200,111586560,4060,4060,4060,4060,0
20241119,114100,111586560,4060,4060,4060,4060,0
20241119,114000,111586560,4060,4060,4060,4060,0
20241119,113900,111586560,4060,4060,4060,4060,0
20241119,113800,111586560,4060,4060,4060,4060,0
20241119,113700,111586560,4060,4060,4060,4060,1
20241119,113600,111582500,4045,4045,4045,4045,8
20241119,113500,111550140,4045,4050,4050,4045,1204
20241119,113400,106674290,4050,4050,4050,4050,260
20241119,113300,105621290,4055,4055,4055,4055,92
20241119,113200,105248230,4060,4060,4060,4060,0
20241119,113100,105248230,4060,4060,4060,4060,0
20241119,113000,105248230,4060,4060,4060,4060,0
20241119,112900,105248230,4060,4060,4060,4060,0
20241119,112800,105248230,4060,4060,4060,4060,0
20241119,112700,105248230,4060,4060,4060,4060,0
20241119,112600,105248230,4060,4060,4060,4060,0
20241119,112500,105248230,4060,4060,4060,4060,0
20241119,112400,105248230,4060,4060,4060,4060,0
20241119,112300,105248230,4060,4060,4060,4060,0
20241119,112200,105248230,4060,4060,4060,4060,0
20241119,112100,105248230,4060,4060,4060,4060,0
20241119,112000,105248230,4060,4060,4060,4060,0
20241119,111900,105248230,4060,4060,4060,4060,0
20241119,111800,105248230,4060,4060,4060,4060,10
20241119,111700,105207630,4060,4060,4060,4060,0
20241119,111600,105207630,4060,4060,4060,4060,0
20241119,111500,105207630,4060,4060,4060,4060,5
20241119,111400,105187330,4050,4050,4050,4050,0
20241119,111300,105187330,4050,4050,4050,4050,0
20241119,111200,105187330,4050,4050,4050,4050,0
20241119,111100,105187330,4050,4050,4050,4050,0
20241119,111000,105187330,4050,4050,4050,4050,0
20241119,110900,105187330,4050,4050,4050,4050,0
20241119,110800,105187330,4050,4050,4050,4050,0
20241119,110700,105187330,4050,4050,4050,4050,0
20241119,110600,105187330,4050,4050,4050,4050,1000
20241119,110500,101137330,4050,4050,4050,4050,0
20241119,110400,101137330,4050,4050,4050,4050,0
20241119,110300,101137330,4050,4050,4050,4050,500
20241119,110200,99112330,4060,4060,4060,4060,0
20241119,110100,99112330,4060,4060,4060,4060,0
20241119,110000,99112330,4060,4060,4060,4060,11
20241119,105900,99067670,4050,4050,4050,4050,727
20241119,105800,96123320,4060,4060,4060,4060,0
20241119,105700,96123320,4060,4060,4060,4060,0
20241119,105600,96123320,4060,4060,4060,4060,14
20241119,105500,96066480,4060,4060,4060,4060,0
20241119,105400,96066480,4060,4060,4060,4060,452
20241119,105300,94231360,4060,4060,4060,4060,0
20241119,105200,94231360,4060,4050,4060,4050,515
20241119,105100,92141460,4050,4050,4050,4050,0
20241119,105000,92141460,4050,4050,4050,4050,0
20241119,104900,92141460,4050,4050,4050,4050,0
20241119,104800,92141460,4050,4050,4050,4050,0
20241119,104700,92141460,4050,4050,4050,4050,0
20241119,104600,92141460,4050,4050,4050,4050,0
20241119,104500,92141460,4050,4050,4050,4050,504
20241119,104400,90100260,4060,4060,4060,4060,0
20241119,104300,90100260,4060,4060,4060,4060,0
20241119,104200,90100260,4060,4060,4060,4060,200
20241119,104100,89288260,4060,4060,4060,4060,0
20241119,104000,89288260,4060,4060,4060,4060,0
20241119,103900,89288260,4060,4060,4060,4060,5
20241119,103800,89267960,4060,4060,4060,4060,0
20241119,103700,89267960,4060,4060,4060,4060,1
20241119,103600,89263900,4060,4060,4060,4060,0
20241119,103500,89263900,4060,4060,4060,4060,0
20241119,103400,89263900,4060,4060,4060,4060,0
20241119,103300,89263900,4060,4060,4060,4060,164
20241119,103200,88598060,4060,4050,4060,4050,41
20241119,103100,88431900,4050,4050,4050,4050,105
20241119,103000,88006650,4055,4060,4060,4055,253
20241119,102900,86980220,4060,4065,4065,4060,11
20241119,102800,86935540,4065,4065,4065,4065,0
20241119,102700,86935540,4065,4065,4065,4065,1
20241119,102600,86931475,4070,4070,4070,4070,1
20241119,102500,86927405,4075,4075,4075,4075,0
20241119,102400,86927405,4075,4075,4075,4075,0
20241119,102300,86927405,4075,4075,4075,4075,0
20241119,102200,86927405,4075,4075,4075,4075,0
20241119,102100,86927405,4075,4075,4075,4075,0
20241119,102000,86927405,4075,4075,4075,4075,135
20241119,101900,86377280,4055,4055,4055,4055,0
20241119,101800,86377280,4055,4065,4065,4055,1713
20241119,101700,79430915,4060,4060,4060,4060,0
20241119,101600,79430915,4060,4060,4060,4060,0
20241119,101500,79430915,4060,4060,4060,4060,241
20241119,101400,78452455,4060,4060,4060,4060,0
20241119,101300,78452455,4060,4060,4060,4060,52
20241119,101200,78241335,4060,4060,4060,4060,0
20241119,101100,78241335,4060,4065,4065,4060,27
20241119,101000,78131585,4065,4065,4065,4065,0
20241119,100900,78131585,4065,4065,4065,4065,0
20241119,100800,78131585,4065,4065,4065,4065,0
20241119,100700,78131585,4065,4070,4070,4065,319
20241119,100600,76833260,4065,4065,4065,4065,86
20241119,100500,76483670,4065,4065,4065,4065,1
20241119,100400,76479605,4065,4065,4065,4065,0
20241119,100300,76479605,4065,4065,4065,4065,1
20241119,100200,76475540,4050,4050,4050,4050,0
20241119,100100,76475540,4050,4050,4050,4050,0
20241119,100000,76475540,4050,4050,4050,4050,0
20241119,095900,76475540,4050,4050,4050,4050,0
20241119,095800,76475540,4050,4050,4050,4050,0
20241119,095700,76475540,4050,4050,4050,4050,11
20241119,095600,76430990,4055,4055,4055,4055,370
20241119,095500,74930640,4055,4055,4055,4055,4
20241119,095400,74914420,4055,4060,4060,4055,1248
20241119,095300,69847855,4060,4060,4060,4060,0
20241119,095200,69847855,4060,4060,4060,4060,10
20241119,095100,69807255,4060,4070,4070,4060,1544
20241119,095000,63536100,4070,4075,4075,4070,1239
20241119,094900,58493130,4075,4095,4100,4075,842
20241119,094800,55053005,4095,4110,4110,4095,665
20241119,094700,52328825,4135,4135,4135,4135,0
20241119,094600,52328825,4135,4125,4135,4120,2288
20241119,094500,42900325,4135,4135,4135,4135,0
20241119,094400,42900325,4135,4135,4135,4135,0
20241119,094300,42900325,4135,4135,4135,4135,6
20241119,094200,42875515,4135,4135,4135,4135,53
20241119,094100,42656360,4135,4135,4135,4135,12
20241119,094000,42606740,4135,4135,4135,4135,0
20241119,093900,42606740,4135,4135,4135,4135,0
20241119,093800,42606740,4135,4135,4135,4135,37
20241119,093700,42453745,4135,4135,4135,4135,0
20241119,093600,42453745,4135,4135,4135,4135,0
20241119,093500,42453745,4135,4135,4135,4135,0
20241119,093400,42453745,4135,4135,4135,4135,0
20241119,093300,42453745,4135,4100,4135,4100,21
20241119,093200,42367610,4135,4135,4135,4135,0
20241119,093100,42367610,4135,4135,4135,4135,10
20241119,093000,42326260,4135,4135,4135,4135,2
20241119,092900,42317990,4120,4125,4125,4120,1010
20241119,092800,38156740,4135,4125,4135,4125,201
20241119,092700,37327605,4125,4115,4125,4115,320
20241119,092600,36009305,4080,4080,4080,4080,0
20241119,092500,36009305,4080,4080,4080,4080,3
20241119,092400,35997065,4090,4090,4090,4090,0
20241119,092300,35997065,4090,4090,4090,4090,0
20241119,092200,35997065,4090,4100,4100,4090,40
20241119,092100,35833195,4105,4110,4110,4105,26
20241119,092000,35726450,4100,4100,4100,4100,10
20241119,091900,35685450,4095,4095,4095,4095,0
20241119,091800,35685450,4095,4095,4095,4095,7
20241119,091700,35656785,4090,4090,4090,4090,0
20241119,091600,35656785,4090,4090,4090,4090,18
20241119,091500,35583165,4085,4075,4085,4075,3557
20241119,091400,21087390,4075,4075,4075,4075,23
20241119,091300,20993665,4070,4065,4070,4065,138
20241119,091200,20432465,4060,4060,4060,4060,1108
20241119,091100,15933985,4065,4065,4065,4065,0
20241119,091000,15933985,4065,4070,4070,4065,299
20241119,090900,14718525,4065,4065,4065,4065,1200
20241119,090800,9840525,4065,4075,4075,4065,869
20241119,090700,6303240,4080,4080,4080,4080,210
20241119,090600,5446440,4080,4080,4080,4080,0
20241119,090500,5446440,4080,4080,4080,4080,112
20241119,090400,4989480,4095,4095,4095,4095,0
20241119,090300,4989480,4095,4085,4095,4085,154
20241119,090200,4359080,4100,4085,4100,4085,538
20241119,090100,2158365,4060,4080,4080,4060,349
20241119,090000,737920,4085,4075,4085,4075,181