KissMeData/130580/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,201800,50946700,5070,5070,5070,5070,201
20241115,201700,50946700,5070,5070,5070,5070,0
20241115,201600,50946700,5070,5070,5070,5070,0
20241115,201500,50946700,5070,5070,5070,5070,0
20241115,201400,50946700,5070,5070,5070,5070,0
20241115,201300,50946700,5070,5070,5070,5070,0
20241115,201200,50946700,5070,5070,5070,5070,0
20241115,201100,50946700,5070,5070,5070,5070,0
20241115,201000,50946700,5070,5070,5070,5070,0
20241115,200900,50946700,5070,5070,5070,5070,0
20241115,200800,50946700,5070,5070,5070,5070,0
20241115,200700,50946700,5070,5070,5070,5070,0
20241115,200600,50946700,5070,5070,5070,5070,0
20241115,200500,50946700,5070,5070,5070,5070,0
20241115,200400,50946700,5070,5070,5070,5070,0
20241115,200300,50946700,5070,5070,5070,5070,0
20241115,200200,50946700,5070,5070,5070,5070,0
20241115,200100,50946700,5070,5070,5070,5070,0
20241115,200000,50946700,5070,5070,5070,5070,0
20241115,195900,50946700,5070,5070,5070,5070,0
20241115,195800,50946700,5070,5070,5070,5070,0
20241115,195700,50946700,5070,5070,5070,5070,0
20241115,195600,50946700,5070,5070,5070,5070,0
20241115,195500,50946700,5070,5070,5070,5070,0
20241115,195400,50946700,5070,5070,5070,5070,0
20241115,195300,50946700,5070,5070,5070,5070,0
20241115,195200,50946700,5070,5070,5070,5070,0
20241115,195100,50946700,5070,5070,5070,5070,0
20241115,195000,50946700,5070,5070,5070,5070,0
20241115,194900,50946700,5070,5070,5070,5070,0
20241115,194800,50946700,5070,5070,5070,5070,201
20241115,194700,50946700,5070,5070,5070,5070,0
20241115,194600,50946700,5070,5070,5070,5070,0
20241115,194500,50946700,5070,5070,5070,5070,0
20241115,194400,50946700,5070,5070,5070,5070,0
20241115,194300,50946700,5070,5070,5070,5070,0
20241115,194200,50946700,5070,5070,5070,5070,0
20241115,194100,50946700,5070,5070,5070,5070,0
20241115,194000,50946700,5070,5070,5070,5070,0
20241115,193900,50946700,5070,5070,5070,5070,0
20241115,193800,50946700,5070,5070,5070,5070,0
20241115,193700,50946700,5070,5070,5070,5070,0
20241115,193600,50946700,5070,5070,5070,5070,0
20241115,193500,50946700,5070,5070,5070,5070,0
20241115,193400,50946700,5070,5070,5070,5070,0
20241115,193300,50946700,5070,5070,5070,5070,0
20241115,193200,50946700,5070,5070,5070,5070,0
20241115,193100,50946700,5070,5070,5070,5070,0
20241115,193000,50946700,5070,5070,5070,5070,0
20241115,192900,50946700,5070,5070,5070,5070,0
20241115,192800,50946700,5070,5070,5070,5070,0
20241115,192700,50946700,5070,5070,5070,5070,0
20241115,192600,50946700,5070,5070,5070,5070,0
20241115,192500,50946700,5070,5070,5070,5070,0
20241115,192400,50946700,5070,5070,5070,5070,0
20241115,192300,50946700,5070,5070,5070,5070,0
20241115,192200,50946700,5070,5070,5070,5070,0
20241115,192100,50946700,5070,5070,5070,5070,0
20241115,192000,50946700,5070,5070,5070,5070,0
20241115,191900,50946700,5070,5070,5070,5070,0
20241115,191800,50946700,5070,5070,5070,5070,201
20241115,191700,50946700,5070,5070,5070,5070,0
20241115,191600,50946700,5070,5070,5070,5070,0
20241115,191500,50946700,5070,5070,5070,5070,0
20241115,191400,50946700,5070,5070,5070,5070,0
20241115,191300,50946700,5070,5070,5070,5070,0
20241115,191200,50946700,5070,5070,5070,5070,0
20241115,191100,50946700,5070,5070,5070,5070,0
20241115,191000,50946700,5070,5070,5070,5070,0
20241115,190900,50946700,5070,5070,5070,5070,0
20241115,190800,50946700,5070,5070,5070,5070,0
20241115,190700,50946700,5070,5070,5070,5070,0
20241115,190600,50946700,5070,5070,5070,5070,0
20241115,190500,50946700,5070,5070,5070,5070,0
20241115,190400,50946700,5070,5070,5070,5070,0
20241115,190300,50946700,5070,5070,5070,5070,0
20241115,190200,50946700,5070,5070,5070,5070,0
20241115,190100,50946700,5070,5070,5070,5070,0
20241115,190000,50946700,5070,5070,5070,5070,0
20241115,185900,50946700,5070,5070,5070,5070,0
20241115,185800,50946700,5070,5070,5070,5070,0
20241115,185700,50946700,5070,5070,5070,5070,0
20241115,185600,50946700,5070,5070,5070,5070,0
20241115,185500,50946700,5070,5070,5070,5070,0
20241115,185400,50946700,5070,5070,5070,5070,0
20241115,185300,50946700,5070,5070,5070,5070,0
20241115,185200,50946700,5070,5070,5070,5070,0
20241115,185100,50946700,5070,5070,5070,5070,0
20241115,185000,50946700,5070,5070,5070,5070,0
20241115,184900,50946700,5070,5070,5070,5070,0
20241115,184800,50946700,5070,5070,5070,5070,201
20241115,184700,50946700,5070,5070,5070,5070,0
20241115,184600,50946700,5070,5070,5070,5070,0
20241115,184500,50946700,5070,5070,5070,5070,0
20241115,184400,50946700,5070,5070,5070,5070,0
20241115,184300,50946700,5070,5070,5070,5070,0
20241115,184200,50946700,5070,5070,5070,5070,0
20241115,184100,50946700,5070,5070,5070,5070,0
20241115,184000,50946700,5070,5070,5070,5070,0
20241115,183900,50946700,5070,5070,5070,5070,0
20241115,183800,50946700,5070,5070,5070,5070,0
20241115,183700,50946700,5070,5070,5070,5070,0
20241115,183600,50946700,5070,5070,5070,5070,0
20241115,183500,50946700,5070,5070,5070,5070,0
20241115,183400,50946700,5070,5070,5070,5070,0
20241115,183300,50946700,5070,5070,5070,5070,0
20241115,183200,50946700,5070,5070,5070,5070,0
20241115,183100,50946700,5070,5070,5070,5070,0
20241115,183000,50946700,5070,5070,5070,5070,0
20241115,182900,50946700,5070,5070,5070,5070,0
20241115,182800,50946700,5070,5070,5070,5070,0
20241115,182700,50946700,5070,5070,5070,5070,0
20241115,182600,50946700,5070,5070,5070,5070,0
20241115,182500,50946700,5070,5070,5070,5070,0
20241115,182400,50946700,5070,5070,5070,5070,0
20241115,182300,50946700,5070,5070,5070,5070,0
20241115,182200,50946700,5070,5070,5070,5070,0
20241115,182100,50946700,5070,5070,5070,5070,0
20241115,182000,50946700,5070,5070,5070,5070,0
20241115,181900,50946700,5070,5070,5070,5070,0
20241115,181800,50946700,5070,5070,5070,5070,201
20241115,181700,50946700,5070,5070,5070,5070,0
20241115,181600,50946700,5070,5070,5070,5070,0
20241115,181500,50946700,5070,5070,5070,5070,0
20241115,181400,50946700,5070,5070,5070,5070,0
20241115,181300,50946700,5070,5070,5070,5070,0
20241115,181200,50946700,5070,5070,5070,5070,0
20241115,181100,50946700,5070,5070,5070,5070,0
20241115,181000,50946700,5070,5070,5070,5070,0
20241115,180900,50946700,5070,5070,5070,5070,0
20241115,180800,50946700,5070,5070,5070,5070,0
20241115,180700,50946700,5070,5070,5070,5070,0
20241115,180600,50946700,5070,5070,5070,5070,0
20241115,180500,50946700,5070,5070,5070,5070,0
20241115,180400,50946700,5070,5070,5070,5070,0
20241115,180300,50946700,5070,5070,5070,5070,0
20241115,180200,50946700,5070,5070,5070,5070,0
20241115,180100,50946700,5070,5070,5070,5070,0
20241115,180000,50946700,5070,5070,5070,5070,0
20241115,175900,50946700,5070,5070,5070,5070,0
20241115,175800,50946700,5070,5070,5070,5070,0
20241115,175700,50946700,5070,5070,5070,5070,0
20241115,175600,50946700,5070,5070,5070,5070,0
20241115,175500,50946700,5070,5070,5070,5070,0
20241115,175400,50946700,5070,5070,5070,5070,0
20241115,175300,50946700,5070,5070,5070,5070,0
20241115,175200,50946700,5070,5070,5070,5070,0
20241115,175100,50946700,5070,5070,5070,5070,0
20241115,175000,50946700,5070,5070,5070,5070,0
20241115,174900,50946700,5070,5070,5070,5070,0
20241115,174800,50946700,5070,5070,5070,5070,201
20241115,174700,50946700,5070,5070,5070,5070,0
20241115,174600,50946700,5070,5070,5070,5070,0
20241115,174500,50946700,5070,5070,5070,5070,0
20241115,174400,50946700,5070,5070,5070,5070,0
20241115,174300,50946700,5070,5070,5070,5070,0
20241115,174200,50946700,5070,5070,5070,5070,0
20241115,174100,50946700,5070,5070,5070,5070,0
20241115,174000,50946700,5070,5070,5070,5070,0
20241115,173900,50946700,5070,5070,5070,5070,0
20241115,173800,50946700,5070,5070,5070,5070,0
20241115,173700,50946700,5070,5070,5070,5070,0
20241115,173600,50946700,5070,5070,5070,5070,0
20241115,173500,50946700,5070,5070,5070,5070,0
20241115,173400,50946700,5070,5070,5070,5070,0
20241115,173300,50946700,5070,5070,5070,5070,0
20241115,173200,50946700,5070,5070,5070,5070,0
20241115,173100,50946700,5070,5070,5070,5070,0
20241115,173000,50946700,5070,5070,5070,5070,0
20241115,172900,50946700,5070,5070,5070,5070,0
20241115,172800,50946700,5070,5070,5070,5070,0
20241115,172700,50946700,5070,5070,5070,5070,0
20241115,172600,50946700,5070,5070,5070,5070,0
20241115,172500,50946700,5070,5070,5070,5070,0
20241115,172400,50946700,5070,5070,5070,5070,0
20241115,172300,50946700,5070,5070,5070,5070,0
20241115,172200,50946700,5070,5070,5070,5070,0
20241115,172100,50946700,5070,5070,5070,5070,0
20241115,172000,50946700,5070,5070,5070,5070,0
20241115,171900,50946700,5070,5070,5070,5070,0
20241115,171800,50946700,5070,5070,5070,5070,201
20241115,171700,50946700,5070,5070,5070,5070,0
20241115,171600,50946700,5070,5070,5070,5070,0
20241115,171500,50946700,5070,5070,5070,5070,0
20241115,171400,50946700,5070,5070,5070,5070,0
20241115,171300,50946700,5070,5070,5070,5070,0
20241115,171200,50946700,5070,5070,5070,5070,0
20241115,171100,50946700,5070,5070,5070,5070,0
20241115,171000,50946700,5070,5070,5070,5070,0
20241115,170900,50946700,5070,5070,5070,5070,0
20241115,170800,50946700,5070,5070,5070,5070,0
20241115,170700,50946700,5070,5070,5070,5070,0
20241115,170600,50946700,5070,5070,5070,5070,0
20241115,170500,50946700,5070,5070,5070,5070,0
20241115,170400,50946700,5070,5070,5070,5070,0
20241115,170300,50946700,5070,5070,5070,5070,0
20241115,170200,50946700,5070,5070,5070,5070,0
20241115,170100,50946700,5070,5070,5070,5070,0
20241115,170000,50946700,5070,5070,5070,5070,0
20241115,165900,50946700,5070,5070,5070,5070,0
20241115,165800,50946700,5070,5070,5070,5070,0
20241115,165700,50946700,5070,5070,5070,5070,0
20241115,165600,50946700,5070,5070,5070,5070,0
20241115,165500,50946700,5070,5070,5070,5070,0
20241115,165400,50946700,5070,5070,5070,5070,0
20241115,165300,50946700,5070,5070,5070,5070,0
20241115,165200,50946700,5070,5070,5070,5070,0
20241115,165100,50946700,5070,5070,5070,5070,0
20241115,165000,50946700,5070,5070,5070,5070,0
20241115,164900,50946700,5070,5070,5070,5070,0
20241115,164800,50946700,5070,5070,5070,5070,201
20241115,164700,50946700,5070,5070,5070,5070,0
20241115,164600,50946700,5070,5070,5070,5070,0
20241115,164500,50946700,5070,5070,5070,5070,0
20241115,164400,50946700,5070,5070,5070,5070,0
20241115,164300,50946700,5070,5070,5070,5070,0
20241115,164200,50946700,5070,5070,5070,5070,0
20241115,164100,50946700,5070,5070,5070,5070,0
20241115,164000,50946700,5070,5070,5070,5070,0
20241115,163900,50946700,5070,5070,5070,5070,0
20241115,163800,50946700,5070,5070,5070,5070,0
20241115,163700,50946700,5070,5070,5070,5070,0
20241115,163600,50946700,5070,5070,5070,5070,0
20241115,163500,50946700,5070,5070,5070,5070,0
20241115,163400,50946700,5070,5070,5070,5070,0
20241115,163300,50946700,5070,5070,5070,5070,0
20241115,163200,50946700,5070,5070,5070,5070,0
20241115,163100,50946700,5070,5070,5070,5070,0
20241115,163000,50946700,5070,5070,5070,5070,0
20241115,162900,50946700,5070,5070,5070,5070,0
20241115,162800,50946700,5070,5070,5070,5070,0
20241115,162700,50946700,5070,5070,5070,5070,0
20241115,162600,50946700,5070,5070,5070,5070,0
20241115,162500,50946700,5070,5070,5070,5070,0
20241115,162400,50946700,5070,5070,5070,5070,0
20241115,162300,50946700,5070,5070,5070,5070,0
20241115,162200,50946700,5070,5070,5070,5070,0
20241115,162100,50946700,5070,5070,5070,5070,0
20241115,162000,50946700,5070,5070,5070,5070,0
20241115,161900,50946700,5070,5070,5070,5070,0
20241115,161800,50946700,5070,5070,5070,5070,201
20241115,161700,50946700,5070,5070,5070,5070,0
20241115,161600,50946700,5070,5070,5070,5070,0
20241115,161500,50946700,5070,5070,5070,5070,0
20241115,161400,50946700,5070,5070,5070,5070,0
20241115,161300,50946700,5070,5070,5070,5070,0
20241115,161200,50946700,5070,5070,5070,5070,0
20241115,161100,50946700,5070,5070,5070,5070,0
20241115,161000,50946700,5070,5070,5070,5070,0
20241115,160900,50946700,5070,5070,5070,5070,0
20241115,160800,50946700,5070,5070,5070,5070,0
20241115,160700,50946700,5070,5070,5070,5070,0
20241115,160600,50946700,5070,5070,5070,5070,0
20241115,160500,50946700,5070,5070,5070,5070,0
20241115,160400,50946700,5070,5070,5070,5070,0
20241115,160300,50946700,5070,5070,5070,5070,0
20241115,160200,50946700,5070,5070,5070,5070,0
20241115,160100,50946700,5070,5070,5070,5070,0
20241115,160000,50946700,5070,5070,5070,5070,0
20241115,155900,50946700,5070,5070,5070,5070,0
20241115,155800,50946700,5070,5070,5070,5070,0
20241115,155700,50946700,5070,5070,5070,5070,0
20241115,155600,50946700,5070,5070,5070,5070,0
20241115,155500,50946700,5070,5070,5070,5070,0
20241115,155400,50946700,5070,5070,5070,5070,0
20241115,155300,50946700,5070,5070,5070,5070,0
20241115,155200,50946700,5070,5070,5070,5070,0
20241115,155100,50946700,5070,5070,5070,5070,0
20241115,155000,50946700,5070,5070,5070,5070,0
20241115,154900,50946700,5070,5070,5070,5070,0
20241115,154800,50946700,5070,5070,5070,5070,201
20241115,154700,50946700,5070,5070,5070,5070,0
20241115,154600,50946700,5070,5070,5070,5070,0
20241115,154500,50946700,5070,5070,5070,5070,0
20241115,154400,50946700,5070,5070,5070,5070,0
20241115,154300,50946700,5070,5070,5070,5070,0
20241115,154200,50946700,5070,5070,5070,5070,0
20241115,154100,50946700,5070,5070,5070,5070,0
20241115,154000,50946700,5070,5070,5070,5070,0
20241115,153900,50946700,5070,5070,5070,5070,0
20241115,153800,50946700,5070,5070,5070,5070,0
20241115,153700,50946700,5070,5070,5070,5070,0
20241115,153600,50946700,5070,5070,5070,5070,0
20241115,153500,50946700,5070,5070,5070,5070,0
20241115,153400,50946700,5070,5070,5070,5070,0
20241115,153300,50946700,5070,5070,5070,5070,0
20241115,153200,50946700,5070,5070,5070,5070,0
20241115,153100,50946700,5070,5070,5070,5070,0
20241115,153000,50946700,5070,5070,5070,5070,201
20241115,152900,49927630,5030,5030,5030,5030,0
20241115,152800,49927630,5030,5030,5030,5030,0
20241115,152700,49927630,5030,5030,5030,5030,0
20241115,152600,49927630,5030,5030,5030,5030,0
20241115,152500,49927630,5030,5030,5030,5030,0
20241115,152400,49927630,5030,5030,5030,5030,0
20241115,152300,49927630,5030,5030,5030,5030,0
20241115,152200,49927630,5030,5030,5030,5030,0
20241115,152100,49927630,5030,5030,5030,5030,0
20241115,152000,49927630,5030,5030,5030,5030,0
20241115,151900,49927630,5030,5030,5030,5030,0
20241115,151800,49927630,5030,5000,5030,5000,191
20241115,151700,48967980,5000,4995,5030,4995,221
20241115,151600,47862820,4995,4995,4995,4995,5
20241115,151500,47837845,5000,4995,5000,4995,13
20241115,151400,47772870,4995,4995,4995,4995,0
20241115,151300,47772870,4995,4995,4995,4995,0
20241115,151200,47772870,4995,4995,4995,4995,0
20241115,151100,47772870,4995,4995,4995,4995,0
20241115,151000,47772870,4995,4995,4995,4995,0
20241115,150900,47772870,4995,4995,4995,4995,0
20241115,150800,47772870,4995,4995,4995,4995,1
20241115,150700,47767875,4985,4985,4985,4985,0
20241115,150600,47767875,4985,4985,4985,4985,0
20241115,150500,47767875,4985,4985,4985,4985,100
20241115,150400,47269375,4985,4985,4985,4985,0
20241115,150300,47269375,4985,4985,4985,4985,0
20241115,150200,47269375,4985,4985,4985,4985,0
20241115,150100,47269375,4985,4985,4985,4985,0
20241115,150000,47269375,4985,4985,4985,4985,0
20241115,145900,47269375,4985,4990,5000,4985,634
20241115,145800,44105390,4980,4980,4980,4980,0
20241115,145700,44105390,4980,4980,4980,4980,0
20241115,145600,44105390,4980,4980,4980,4980,0
20241115,145500,44105390,4980,4980,4980,4980,0
20241115,145400,44105390,4980,4980,4980,4980,0
20241115,145300,44105390,4980,4980,4980,4980,0
20241115,145200,44105390,4980,4980,4980,4980,0
20241115,145100,44105390,4980,4980,4980,4980,0
20241115,145000,44105390,4980,4980,4980,4980,0
20241115,144900,44105390,4980,4980,4980,4980,0
20241115,144800,44105390,4980,4980,4980,4980,0
20241115,144700,44105390,4980,4980,4980,4980,0
20241115,144600,44105390,4980,4980,4980,4980,0
20241115,144500,44105390,4980,4980,4980,4980,0
20241115,144400,44105390,4980,4980,4980,4980,0
20241115,144300,44105390,4980,4980,4980,4980,0
20241115,144200,44105390,4980,4980,4980,4980,0
20241115,144100,44105390,4980,4980,4980,4980,0
20241115,144000,44105390,4980,4980,4980,4980,0
20241115,143900,44105390,4980,4980,4980,4980,0
20241115,143800,44105390,4980,4980,4980,4980,9
20241115,143700,44060570,4985,4985,4985,4985,12
20241115,143600,44000750,4985,4985,4985,4985,6
20241115,143500,43970840,4980,4980,4980,4980,0
20241115,143400,43970840,4980,4980,4980,4980,0
20241115,143300,43970840,4980,4980,4980,4980,0
20241115,143200,43970840,4980,4980,4980,4980,0
20241115,143100,43970840,4980,4980,4980,4980,0
20241115,143000,43970840,4980,4980,4980,4980,0
20241115,142900,43970840,4980,4980,4980,4980,0
20241115,142800,43970840,4980,4980,4980,4980,0
20241115,142700,43970840,4980,4980,4980,4980,1
20241115,142600,43965860,5000,5000,5000,5000,0
20241115,142500,43965860,5000,4980,5000,4980,300
20241115,142400,42470005,4980,4980,4980,4980,0
20241115,142300,42470005,4980,4980,4980,4980,0
20241115,142200,42470005,4980,4980,4980,4980,1
20241115,142100,42465025,4970,4970,4975,4970,289
20241115,142000,41027490,5000,5000,5000,5000,0
20241115,141900,41027490,5000,5000,5000,5000,0
20241115,141800,41027490,5000,5000,5000,5000,0
20241115,141700,41027490,5000,5000,5000,5000,1
20241115,141600,41022490,5010,5010,5010,5010,0
20241115,141500,41022490,5010,5010,5010,5010,0
20241115,141400,41022490,5010,5010,5010,5010,0
20241115,141300,41022490,5010,5010,5010,5010,1
20241115,141200,41017480,5010,5010,5010,5010,0
20241115,141100,41017480,5010,5010,5010,5010,0
20241115,141000,41017480,5010,5010,5010,5010,0
20241115,140900,41017480,5010,5010,5010,5010,0
20241115,140800,41017480,5010,5010,5010,5010,0
20241115,140700,41017480,5010,5010,5010,5010,0
20241115,140600,41017480,5010,5010,5010,5010,18
20241115,140500,40927300,4970,4970,4970,4970,0
20241115,140400,40927300,4970,4970,4970,4970,0
20241115,140300,40927300,4970,4970,4970,4970,0
20241115,140200,40927300,4970,4970,4970,4970,0
20241115,140100,40927300,4970,4970,4970,4970,0
20241115,140000,40927300,4970,4970,4970,4970,0
20241115,135900,40927300,4970,4970,4970,4970,0
20241115,135800,40927300,4970,4970,4970,4970,0
20241115,135700,40927300,4970,4970,4970,4970,0
20241115,135600,40927300,4970,4970,4970,4970,0
20241115,135500,40927300,4970,4970,4970,4970,0
20241115,135400,40927300,4970,4970,4970,4970,0
20241115,135300,40927300,4970,4970,4970,4970,0
20241115,135200,40927300,4970,4970,4970,4970,0
20241115,135100,40927300,4970,4970,4970,4970,0
20241115,135000,40927300,4970,4970,4970,4970,0
20241115,134900,40927300,4970,4980,4980,4965,373
20241115,134800,39073180,4990,4990,4990,4990,0
20241115,134700,39073180,4990,4990,4990,4990,0
20241115,134600,39073180,4990,5000,5000,4990,9
20241115,134500,39028260,4980,4980,4980,4980,0
20241115,134400,39028260,4980,4980,4980,4980,0
20241115,134300,39028260,4980,4980,4980,4980,0
20241115,134200,39028260,4980,4980,4980,4980,0
20241115,134100,39028260,4980,4980,4980,4980,0
20241115,134000,39028260,4980,4980,4980,4980,0
20241115,133900,39028260,4980,4980,4980,4980,0
20241115,133800,39028260,4980,4980,4980,4980,0
20241115,133700,39028260,4980,4980,4980,4980,0
20241115,133600,39028260,4980,4980,4980,4980,0
20241115,133500,39028260,4980,4980,4980,4980,0
20241115,133400,39028260,4980,4980,4980,4980,1
20241115,133300,39023280,4990,4990,4990,4990,48
20241115,133200,38783760,4990,4990,4990,4990,0
20241115,133100,38783760,4990,4990,4990,4990,0
20241115,133000,38783760,4990,4990,4990,4990,0
20241115,132900,38783760,4990,4990,4990,4990,0
20241115,132800,38783760,4990,4990,4990,4990,0
20241115,132700,38783760,4990,4990,4990,4990,0
20241115,132600,38783760,4990,4990,4990,4990,0
20241115,132500,38783760,4990,4990,4990,4990,0
20241115,132400,38783760,4990,4990,4990,4990,0
20241115,132300,38783760,4990,4990,4990,4990,200
20241115,132200,37785760,4990,4990,4990,4990,200
20241115,132100,36787760,4990,4990,4990,4990,0
20241115,132000,36787760,4990,4990,4990,4990,28
20241115,131900,36648040,4980,4980,4980,4980,0
20241115,131800,36648040,4980,4980,4980,4980,0
20241115,131700,36648040,4980,4980,4980,4980,0
20241115,131600,36648040,4980,4980,4980,4980,0
20241115,131500,36648040,4980,4980,4980,4980,0
20241115,131400,36648040,4980,4980,4980,4980,0
20241115,131300,36648040,4980,5030,5030,4980,726
20241115,131200,33022310,5040,5040,5040,5040,0
20241115,131100,33022310,5040,5060,5060,5040,274
20241115,131000,31640620,5070,5070,5070,5070,0
20241115,130900,31640620,5070,5070,5070,5070,0
20241115,130800,31640620,5070,5070,5070,5070,0
20241115,130700,31640620,5070,5070,5070,5070,0
20241115,130600,31640620,5070,5070,5070,5070,0
20241115,130500,31640620,5070,5070,5070,5070,0
20241115,130400,31640620,5070,5070,5070,5070,0
20241115,130300,31640620,5070,5070,5070,5070,0
20241115,130200,31640620,5070,5070,5070,5070,0
20241115,130100,31640620,5070,5070,5070,5070,0
20241115,130000,31640620,5070,5070,5070,5070,0
20241115,125900,31640620,5070,5070,5070,5070,0
20241115,125800,31640620,5070,5070,5070,5070,0
20241115,125700,31640620,5070,5070,5070,5070,0
20241115,125600,31640620,5070,5070,5070,5070,0
20241115,125500,31640620,5070,5070,5070,5070,0
20241115,125400,31640620,5070,5070,5070,5070,0
20241115,125300,31640620,5070,5070,5070,5070,0
20241115,125200,31640620,5070,5070,5070,5070,0
20241115,125100,31640620,5070,5070,5070,5070,0
20241115,125000,31640620,5070,5070,5070,5070,0
20241115,124900,31640620,5070,5070,5070,5070,0
20241115,124800,31640620,5070,5070,5070,5070,0
20241115,124700,31640620,5070,5070,5070,5070,0
20241115,124600,31640620,5070,5070,5070,5070,0
20241115,124500,31640620,5070,5070,5070,5070,0
20241115,124400,31640620,5070,5070,5070,5070,0
20241115,124300,31640620,5070,5070,5070,5070,0
20241115,124200,31640620,5070,5070,5070,5070,0
20241115,124100,31640620,5070,5070,5070,5070,0
20241115,124000,31640620,5070,5070,5070,5070,0
20241115,123900,31640620,5070,5070,5070,5070,0
20241115,123800,31640620,5070,5070,5070,5070,0
20241115,123700,31640620,5070,5070,5070,5070,0
20241115,123600,31640620,5070,5070,5070,5070,200
20241115,123500,30626620,5070,5070,5070,5070,0
20241115,123400,30626620,5070,5070,5070,5070,0
20241115,123300,30626620,5070,5070,5070,5070,0
20241115,123200,30626620,5070,5070,5070,5070,0
20241115,123100,30626620,5070,5070,5070,5070,0
20241115,123000,30626620,5070,5070,5070,5070,0
20241115,122900,30626620,5070,5070,5070,5070,1
20241115,122800,30621550,5070,5070,5070,5070,0
20241115,122700,30621550,5070,5070,5070,5070,0
20241115,122600,30621550,5070,5070,5070,5070,0
20241115,122500,30621550,5070,5070,5070,5070,50
20241115,122400,30368050,5070,5070,5070,5070,0
20241115,122300,30368050,5070,5070,5070,5070,0
20241115,122200,30368050,5070,5070,5070,5070,0
20241115,122100,30368050,5070,5070,5070,5070,0
20241115,122000,30368050,5070,5070,5070,5070,0
20241115,121900,30368050,5070,5070,5070,5070,0
20241115,121800,30368050,5070,5070,5070,5070,0
20241115,121700,30368050,5070,5070,5070,5070,154
20241115,121600,29587270,5070,5070,5070,5070,0
20241115,121500,29587270,5070,5070,5070,5070,0
20241115,121400,29587270,5070,5070,5070,5070,0
20241115,121300,29587270,5070,5070,5070,5070,0
20241115,121200,29587270,5070,5070,5070,5070,0
20241115,121100,29587270,5070,5070,5070,5070,0
20241115,121000,29587270,5070,5070,5070,5070,0
20241115,120900,29587270,5070,5070,5070,5070,0
20241115,120800,29587270,5070,5080,5080,5070,36
20241115,120700,29404570,5080,5080,5080,5080,0
20241115,120600,29404570,5080,5080,5080,5080,0
20241115,120500,29404570,5080,5080,5080,5080,0
20241115,120400,29404570,5080,5080,5080,5080,0
20241115,120300,29404570,5080,5080,5080,5080,0
20241115,120200,29404570,5080,5080,5080,5080,0
20241115,120100,29404570,5080,5080,5080,5080,0
20241115,120000,29404570,5080,5080,5080,5080,0
20241115,115900,29404570,5080,5080,5080,5080,0
20241115,115800,29404570,5080,5080,5080,5080,0
20241115,115700,29404570,5080,5080,5080,5080,1
20241115,115600,29399490,5070,5070,5070,5070,0
20241115,115500,29399490,5070,5070,5070,5070,0
20241115,115400,29399490,5070,5070,5070,5070,0
20241115,115300,29399490,5070,5070,5070,5070,0
20241115,115200,29399490,5070,5070,5070,5070,0
20241115,115100,29399490,5070,5070,5070,5070,0
20241115,115000,29399490,5070,5070,5070,5070,0
20241115,114900,29399490,5070,5070,5070,5070,0
20241115,114800,29399490,5070,5070,5070,5070,0
20241115,114700,29399490,5070,5070,5070,5070,0
20241115,114600,29399490,5070,5070,5070,5070,11
20241115,114500,29343720,5080,5080,5080,5080,81
20241115,114400,28932240,5130,5130,5130,5130,0
20241115,114300,28932240,5130,5130,5130,5130,0
20241115,114200,28932240,5130,5080,5130,5080,120
20241115,114100,28319340,5080,5080,5080,5080,0
20241115,114000,28319340,5080,5080,5080,5080,0
20241115,113900,28319340,5080,5080,5080,5080,0
20241115,113800,28319340,5080,5080,5080,5080,0
20241115,113700,28319340,5080,5080,5080,5080,0
20241115,113600,28319340,5080,5080,5080,5080,1
20241115,113500,28314260,5070,5070,5070,5070,0
20241115,113400,28314260,5070,5070,5070,5070,0
20241115,113300,28314260,5070,5070,5070,5070,0
20241115,113200,28314260,5070,5070,5070,5070,0
20241115,113100,28314260,5070,5070,5070,5070,0
20241115,113000,28314260,5070,5070,5070,5070,0
20241115,112900,28314260,5070,5070,5070,5070,0
20241115,112800,28314260,5070,5070,5070,5070,0
20241115,112700,28314260,5070,5070,5070,5070,16
20241115,112600,28233140,5070,5070,5070,5070,0
20241115,112500,28233140,5070,5070,5070,5070,0
20241115,112400,28233140,5070,5070,5070,5070,0
20241115,112300,28233140,5070,5070,5070,5070,0
20241115,112200,28233140,5070,5070,5070,5070,0
20241115,112100,28233140,5070,5070,5070,5070,0
20241115,112000,28233140,5070,5060,5070,5050,321
20241115,111900,26609470,5050,5050,5050,5050,0
20241115,111800,26609470,5050,5050,5050,5050,0
20241115,111700,26609470,5050,5050,5050,5050,0
20241115,111600,26609470,5050,5050,5050,5050,0
20241115,111500,26609470,5050,5050,5050,5050,0
20241115,111400,26609470,5050,5050,5050,5050,0
20241115,111300,26609470,5050,5050,5050,5050,0
20241115,111200,26609470,5050,5050,5050,5050,0
20241115,111100,26609470,5050,5050,5050,5050,0
20241115,111000,26609470,5050,5050,5050,5050,0
20241115,110900,26609470,5050,5050,5050,5050,0
20241115,110800,26609470,5050,5050,5050,5050,0
20241115,110700,26609470,5050,5050,5050,5050,0
20241115,110600,26609470,5050,5050,5050,5050,0
20241115,110500,26609470,5050,5050,5050,5050,0
20241115,110400,26609470,5050,5050,5050,5050,8
20241115,110300,26569070,5090,5090,5090,5090,0
20241115,110200,26569070,5090,5090,5090,5090,0
20241115,110100,26569070,5090,5090,5090,5090,0
20241115,110000,26569070,5090,5090,5090,5090,0
20241115,105900,26569070,5090,5090,5090,5090,0
20241115,105800,26569070,5090,5040,5090,5040,110
20241115,105700,26012400,5050,5050,5050,5050,0
20241115,105600,26012400,5050,5050,5050,5050,0
20241115,105500,26012400,5050,5040,5080,5040,202
20241115,105400,24990600,5110,5110,5110,5110,0
20241115,105300,24990600,5110,5110,5110,5110,0
20241115,105200,24990600,5110,4995,5110,4995,3053
20241115,105100,9561125,5000,5000,5000,5000,0
20241115,105000,9561125,5000,5000,5000,5000,0
20241115,104900,9561125,5000,5000,5000,5000,0
20241115,104800,9561125,5000,5000,5000,5000,0
20241115,104700,9561125,5000,5000,5000,5000,0
20241115,104600,9561125,5000,5000,5000,5000,0
20241115,104500,9561125,5000,5000,5000,5000,0
20241115,104400,9561125,5000,5000,5000,5000,0
20241115,104300,9561125,5000,5000,5000,5000,0
20241115,104200,9561125,5000,5000,5000,5000,0
20241115,104100,9561125,5000,5000,5000,5000,0
20241115,104000,9561125,5000,5000,5000,5000,0
20241115,103900,9561125,5000,5000,5000,5000,0
20241115,103800,9561125,5000,5000,5000,5000,0
20241115,103700,9561125,5000,5000,5000,5000,0
20241115,103600,9561125,5000,5000,5000,5000,0
20241115,103500,9561125,5000,5000,5000,5000,1
20241115,103400,9556125,5000,5000,5000,5000,2
20241115,103300,9546125,5010,5010,5010,5010,0
20241115,103200,9546125,5010,5010,5010,5010,0
20241115,103100,9546125,5010,5010,5010,5010,1
20241115,103000,9541115,4990,4990,4990,4990,0
20241115,102900,9541115,4990,4990,4990,4990,0
20241115,102800,9541115,4990,4990,4990,4990,0
20241115,102700,9541115,4990,4990,4990,4990,0
20241115,102600,9541115,4990,4990,4990,4990,0
20241115,102500,9541115,4990,4990,4990,4990,0
20241115,102400,9541115,4990,4990,4990,4990,0
20241115,102300,9541115,4990,4990,4990,4990,0
20241115,102200,9541115,4990,4990,4990,4990,0
20241115,102100,9541115,4990,4990,4990,4990,140
20241115,102000,8842515,5010,5010,5010,5010,0
20241115,101900,8842515,5010,5010,5010,5010,0
20241115,101800,8842515,5010,5010,5010,5010,0
20241115,101700,8842515,5010,5000,5010,5000,280
20241115,101600,7442105,5000,5000,5000,5000,0
20241115,101500,7442105,5000,5000,5000,5000,0
20241115,101400,7442105,5000,5000,5000,5000,0
20241115,101300,7442105,5000,5000,5000,5000,0
20241115,101200,7442105,5000,5000,5000,5000,0
20241115,101100,7442105,5000,5000,5000,5000,1
20241115,101000,7437105,5000,5000,5000,5000,0
20241115,100900,7437105,5000,5000,5000,5000,0
20241115,100800,7437105,5000,5000,5000,5000,100
20241115,100700,6937105,5000,5000,5000,5000,0
20241115,100600,6937105,5000,5000,5000,5000,10
20241115,100500,6887105,5000,5000,5000,5000,0
20241115,100400,6887105,5000,5000,5000,5000,0
20241115,100300,6887105,5000,5000,5000,5000,0
20241115,100200,6887105,5000,5000,5000,5000,0
20241115,100100,6887105,5000,5000,5000,5000,0
20241115,100000,6887105,5000,5000,5000,5000,0
20241115,095900,6887105,5000,5000,5000,5000,0
20241115,095800,6887105,5000,5000,5000,5000,0
20241115,095700,6887105,5000,5000,5000,5000,0
20241115,095600,6887105,5000,5000,5000,5000,0
20241115,095500,6887105,5000,5000,5000,5000,0
20241115,095400,6887105,5000,5000,5000,5000,0
20241115,095300,6887105,5000,5000,5000,5000,0
20241115,095200,6887105,5000,5000,5000,5000,1
20241115,095100,6882105,5000,5000,5000,5000,0
20241115,095000,6882105,5000,5000,5000,5000,1
20241115,094900,6877105,5000,5000,5000,5000,0
20241115,094800,6877105,5000,5000,5000,5000,0
20241115,094700,6877105,5000,5000,5000,5000,0
20241115,094600,6877105,5000,5000,5000,5000,0
20241115,094500,6877105,5000,5000,5000,5000,1
20241115,094400,6872105,5000,5000,5000,5000,1
20241115,094300,6867105,5000,5000,5000,5000,7
20241115,094200,6832105,5000,5000,5000,5000,0
20241115,094100,6832105,5000,5000,5000,5000,0
20241115,094000,6832105,5000,5000,5000,5000,33
20241115,093900,6667105,5000,5000,5000,5000,0
20241115,093800,6667105,5000,5000,5000,5000,0
20241115,093700,6667105,5000,5000,5000,5000,99
20241115,093600,6172105,4990,4990,4990,4990,0
20241115,093500,6172105,4990,4990,4990,4990,0
20241115,093400,6172105,4990,4990,4990,4990,0
20241115,093300,6172105,4990,4990,4990,4990,2
20241115,093200,6162125,4990,4990,4990,4990,0
20241115,093100,6162125,4990,4990,4990,4990,0
20241115,093000,6162125,4990,4990,4990,4990,0
20241115,092900,6162125,4990,4990,4990,4990,0
20241115,092800,6162125,4990,4990,4990,4990,0
20241115,092700,6162125,4990,4990,4990,4990,0
20241115,092600,6162125,4990,4995,4995,4990,25
20241115,092500,6037330,4995,4995,4995,4995,0
20241115,092400,6037330,4995,4995,4995,4995,102
20241115,092300,5527840,5000,5000,5000,5000,0
20241115,092200,5527840,5000,5000,5000,5000,0
20241115,092100,5527840,5000,5000,5000,5000,0
20241115,092000,5527840,5000,5010,5010,5000,134
20241115,091900,4857820,5020,5020,5020,5020,0
20241115,091800,4857820,5020,5020,5020,5020,3
20241115,091700,4842760,5020,5020,5020,5020,0
20241115,091600,4842760,5020,5020,5020,5020,1
20241115,091500,4837740,5020,5040,5100,5020,641
20241115,091400,1606680,5060,5060,5060,5060,0
20241115,091300,1606680,5060,5060,5060,5030,118
20241115,091200,1011930,5100,5090,5100,5070,124
20241115,091100,382500,5100,5100,5100,5100,0
20241115,091000,382500,5100,5100,5100,5100,0
20241115,090900,382500,5100,5100,5100,5100,0
20241115,090800,382500,5100,5100,5100,5100,0
20241115,090700,382500,5100,5100,5100,5100,0
20241115,090600,382500,5100,5100,5100,5100,0
20241115,090500,382500,5100,5100,5100,5100,0
20241115,090400,382500,5100,5100,5100,5100,0
20241115,090300,382500,5100,5100,5100,5100,0
20241115,090200,382500,5100,5100,5100,5100,0
20241115,090100,382500,5100,5100,5100,5100,4
20241115,090000,362100,5100,5100,5100,5100,71