KissMeData/134060/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,201900,36865035,4085,4085,4085,4085,38
20241115,201800,36865035,4085,4085,4085,4085,0
20241115,201700,36865035,4085,4085,4085,4085,0
20241115,201600,36865035,4085,4085,4085,4085,0
20241115,201500,36865035,4085,4085,4085,4085,0
20241115,201400,36865035,4085,4085,4085,4085,0
20241115,201300,36865035,4085,4085,4085,4085,0
20241115,201200,36865035,4085,4085,4085,4085,0
20241115,201100,36865035,4085,4085,4085,4085,0
20241115,201000,36865035,4085,4085,4085,4085,0
20241115,200900,36865035,4085,4085,4085,4085,0
20241115,200800,36865035,4085,4085,4085,4085,0
20241115,200700,36865035,4085,4085,4085,4085,0
20241115,200600,36865035,4085,4085,4085,4085,0
20241115,200500,36865035,4085,4085,4085,4085,0
20241115,200400,36865035,4085,4085,4085,4085,0
20241115,200300,36865035,4085,4085,4085,4085,0
20241115,200200,36865035,4085,4085,4085,4085,0
20241115,200100,36865035,4085,4085,4085,4085,0
20241115,200000,36865035,4085,4085,4085,4085,0
20241115,195900,36865035,4085,4085,4085,4085,0
20241115,195800,36865035,4085,4085,4085,4085,0
20241115,195700,36865035,4085,4085,4085,4085,0
20241115,195600,36865035,4085,4085,4085,4085,0
20241115,195500,36865035,4085,4085,4085,4085,0
20241115,195400,36865035,4085,4085,4085,4085,0
20241115,195300,36865035,4085,4085,4085,4085,0
20241115,195200,36865035,4085,4085,4085,4085,0
20241115,195100,36865035,4085,4085,4085,4085,0
20241115,195000,36865035,4085,4085,4085,4085,0
20241115,194900,36865035,4085,4085,4085,4085,38
20241115,194800,36865035,4085,4085,4085,4085,0
20241115,194700,36865035,4085,4085,4085,4085,0
20241115,194600,36865035,4085,4085,4085,4085,0
20241115,194500,36865035,4085,4085,4085,4085,0
20241115,194400,36865035,4085,4085,4085,4085,0
20241115,194300,36865035,4085,4085,4085,4085,0
20241115,194200,36865035,4085,4085,4085,4085,0
20241115,194100,36865035,4085,4085,4085,4085,0
20241115,194000,36865035,4085,4085,4085,4085,0
20241115,193900,36865035,4085,4085,4085,4085,0
20241115,193800,36865035,4085,4085,4085,4085,0
20241115,193700,36865035,4085,4085,4085,4085,0
20241115,193600,36865035,4085,4085,4085,4085,0
20241115,193500,36865035,4085,4085,4085,4085,0
20241115,193400,36865035,4085,4085,4085,4085,0
20241115,193300,36865035,4085,4085,4085,4085,0
20241115,193200,36865035,4085,4085,4085,4085,0
20241115,193100,36865035,4085,4085,4085,4085,0
20241115,193000,36865035,4085,4085,4085,4085,0
20241115,192900,36865035,4085,4085,4085,4085,0
20241115,192800,36865035,4085,4085,4085,4085,0
20241115,192700,36865035,4085,4085,4085,4085,0
20241115,192600,36865035,4085,4085,4085,4085,0
20241115,192500,36865035,4085,4085,4085,4085,0
20241115,192400,36865035,4085,4085,4085,4085,0
20241115,192300,36865035,4085,4085,4085,4085,0
20241115,192200,36865035,4085,4085,4085,4085,0
20241115,192100,36865035,4085,4085,4085,4085,0
20241115,192000,36865035,4085,4085,4085,4085,0
20241115,191900,36865035,4085,4085,4085,4085,38
20241115,191800,36865035,4085,4085,4085,4085,0
20241115,191700,36865035,4085,4085,4085,4085,0
20241115,191600,36865035,4085,4085,4085,4085,0
20241115,191500,36865035,4085,4085,4085,4085,0
20241115,191400,36865035,4085,4085,4085,4085,0
20241115,191300,36865035,4085,4085,4085,4085,0
20241115,191200,36865035,4085,4085,4085,4085,0
20241115,191100,36865035,4085,4085,4085,4085,0
20241115,191000,36865035,4085,4085,4085,4085,0
20241115,190900,36865035,4085,4085,4085,4085,0
20241115,190800,36865035,4085,4085,4085,4085,0
20241115,190700,36865035,4085,4085,4085,4085,0
20241115,190600,36865035,4085,4085,4085,4085,0
20241115,190500,36865035,4085,4085,4085,4085,0
20241115,190400,36865035,4085,4085,4085,4085,0
20241115,190300,36865035,4085,4085,4085,4085,0
20241115,190200,36865035,4085,4085,4085,4085,0
20241115,190100,36865035,4085,4085,4085,4085,0
20241115,190000,36865035,4085,4085,4085,4085,0
20241115,185900,36865035,4085,4085,4085,4085,0
20241115,185800,36865035,4085,4085,4085,4085,0
20241115,185700,36865035,4085,4085,4085,4085,0
20241115,185600,36865035,4085,4085,4085,4085,0
20241115,185500,36865035,4085,4085,4085,4085,0
20241115,185400,36865035,4085,4085,4085,4085,0
20241115,185300,36865035,4085,4085,4085,4085,0
20241115,185200,36865035,4085,4085,4085,4085,0
20241115,185100,36865035,4085,4085,4085,4085,0
20241115,185000,36865035,4085,4085,4085,4085,0
20241115,184900,36865035,4085,4085,4085,4085,38
20241115,184800,36865035,4085,4085,4085,4085,0
20241115,184700,36865035,4085,4085,4085,4085,0
20241115,184600,36865035,4085,4085,4085,4085,0
20241115,184500,36865035,4085,4085,4085,4085,0
20241115,184400,36865035,4085,4085,4085,4085,0
20241115,184300,36865035,4085,4085,4085,4085,0
20241115,184200,36865035,4085,4085,4085,4085,0
20241115,184100,36865035,4085,4085,4085,4085,0
20241115,184000,36865035,4085,4085,4085,4085,0
20241115,183900,36865035,4085,4085,4085,4085,0
20241115,183800,36865035,4085,4085,4085,4085,0
20241115,183700,36865035,4085,4085,4085,4085,0
20241115,183600,36865035,4085,4085,4085,4085,0
20241115,183500,36865035,4085,4085,4085,4085,0
20241115,183400,36865035,4085,4085,4085,4085,0
20241115,183300,36865035,4085,4085,4085,4085,0
20241115,183200,36865035,4085,4085,4085,4085,0
20241115,183100,36865035,4085,4085,4085,4085,0
20241115,183000,36865035,4085,4085,4085,4085,0
20241115,182900,36865035,4085,4085,4085,4085,0
20241115,182800,36865035,4085,4085,4085,4085,0
20241115,182700,36865035,4085,4085,4085,4085,0
20241115,182600,36865035,4085,4085,4085,4085,0
20241115,182500,36865035,4085,4085,4085,4085,0
20241115,182400,36865035,4085,4085,4085,4085,0
20241115,182300,36865035,4085,4085,4085,4085,0
20241115,182200,36865035,4085,4085,4085,4085,0
20241115,182100,36865035,4085,4085,4085,4085,0
20241115,182000,36865035,4085,4085,4085,4085,0
20241115,181900,36865035,4085,4085,4085,4085,38
20241115,181800,36865035,4085,4085,4085,4085,0
20241115,181700,36865035,4085,4085,4085,4085,0
20241115,181600,36865035,4085,4085,4085,4085,0
20241115,181500,36865035,4085,4085,4085,4085,0
20241115,181400,36865035,4085,4085,4085,4085,0
20241115,181300,36865035,4085,4085,4085,4085,0
20241115,181200,36865035,4085,4085,4085,4085,0
20241115,181100,36865035,4085,4085,4085,4085,0
20241115,181000,36865035,4085,4085,4085,4085,0
20241115,180900,36865035,4085,4085,4085,4085,0
20241115,180800,36865035,4085,4085,4085,4085,0
20241115,180700,36865035,4085,4085,4085,4085,0
20241115,180600,36865035,4085,4085,4085,4085,0
20241115,180500,36865035,4085,4085,4085,4085,0
20241115,180400,36865035,4085,4085,4085,4085,0
20241115,180300,36865035,4085,4085,4085,4085,0
20241115,180200,36865035,4085,4085,4085,4085,0
20241115,180100,36865035,4085,4085,4085,4085,0
20241115,180000,36865035,4085,4085,4085,4085,0
20241115,175900,36865035,4085,4085,4085,4085,0
20241115,175800,36865035,4085,4085,4085,4085,0
20241115,175700,36865035,4085,4085,4085,4085,0
20241115,175600,36865035,4085,4085,4085,4085,0
20241115,175500,36865035,4085,4085,4085,4085,0
20241115,175400,36865035,4085,4085,4085,4085,0
20241115,175300,36865035,4085,4085,4085,4085,0
20241115,175200,36865035,4085,4085,4085,4085,0
20241115,175100,36865035,4085,4085,4085,4085,0
20241115,175000,36865035,4085,4085,4085,4085,0
20241115,174900,36865035,4085,4085,4085,4085,38
20241115,174800,36865035,4085,4085,4085,4085,0
20241115,174700,36865035,4085,4085,4085,4085,0
20241115,174600,36865035,4085,4085,4085,4085,0
20241115,174500,36865035,4085,4085,4085,4085,0
20241115,174400,36865035,4085,4085,4085,4085,0
20241115,174300,36865035,4085,4085,4085,4085,0
20241115,174200,36865035,4085,4085,4085,4085,0
20241115,174100,36865035,4085,4085,4085,4085,0
20241115,174000,36865035,4085,4085,4085,4085,0
20241115,173900,36865035,4085,4085,4085,4085,0
20241115,173800,36865035,4085,4085,4085,4085,0
20241115,173700,36865035,4085,4085,4085,4085,0
20241115,173600,36865035,4085,4085,4085,4085,0
20241115,173500,36865035,4085,4085,4085,4085,0
20241115,173400,36865035,4085,4085,4085,4085,0
20241115,173300,36865035,4085,4085,4085,4085,0
20241115,173200,36865035,4085,4085,4085,4085,0
20241115,173100,36865035,4085,4085,4085,4085,0
20241115,173000,36865035,4085,4085,4085,4085,0
20241115,172900,36865035,4085,4085,4085,4085,0
20241115,172800,36865035,4085,4085,4085,4085,0
20241115,172700,36865035,4085,4085,4085,4085,0
20241115,172600,36865035,4085,4085,4085,4085,0
20241115,172500,36865035,4085,4085,4085,4085,0
20241115,172400,36865035,4085,4085,4085,4085,0
20241115,172300,36865035,4085,4085,4085,4085,0
20241115,172200,36865035,4085,4085,4085,4085,0
20241115,172100,36865035,4085,4085,4085,4085,0
20241115,172000,36865035,4085,4085,4085,4085,0
20241115,171900,36865035,4085,4085,4085,4085,38
20241115,171800,36865035,4085,4085,4085,4085,0
20241115,171700,36865035,4085,4085,4085,4085,0
20241115,171600,36865035,4085,4085,4085,4085,0
20241115,171500,36865035,4085,4085,4085,4085,0
20241115,171400,36865035,4085,4085,4085,4085,0
20241115,171300,36865035,4085,4085,4085,4085,0
20241115,171200,36865035,4085,4085,4085,4085,0
20241115,171100,36865035,4085,4085,4085,4085,0
20241115,171000,36865035,4085,4085,4085,4085,0
20241115,170900,36865035,4085,4085,4085,4085,0
20241115,170800,36865035,4085,4085,4085,4085,0
20241115,170700,36865035,4085,4085,4085,4085,0
20241115,170600,36865035,4085,4085,4085,4085,0
20241115,170500,36865035,4085,4085,4085,4085,0
20241115,170400,36865035,4085,4085,4085,4085,0
20241115,170300,36865035,4085,4085,4085,4085,0
20241115,170200,36865035,4085,4085,4085,4085,0
20241115,170100,36865035,4085,4085,4085,4085,0
20241115,170000,36865035,4085,4085,4085,4085,0
20241115,165900,36865035,4085,4085,4085,4085,0
20241115,165800,36865035,4085,4085,4085,4085,0
20241115,165700,36865035,4085,4085,4085,4085,0
20241115,165600,36865035,4085,4085,4085,4085,0
20241115,165500,36865035,4085,4085,4085,4085,0
20241115,165400,36865035,4085,4085,4085,4085,0
20241115,165300,36865035,4085,4085,4085,4085,0
20241115,165200,36865035,4085,4085,4085,4085,0
20241115,165100,36865035,4085,4085,4085,4085,0
20241115,165000,36865035,4085,4085,4085,4085,0
20241115,164900,36865035,4085,4085,4085,4085,38
20241115,164800,36865035,4085,4085,4085,4085,0
20241115,164700,36865035,4085,4085,4085,4085,0
20241115,164600,36865035,4085,4085,4085,4085,0
20241115,164500,36865035,4085,4085,4085,4085,0
20241115,164400,36865035,4085,4085,4085,4085,0
20241115,164300,36865035,4085,4085,4085,4085,0
20241115,164200,36865035,4085,4085,4085,4085,0
20241115,164100,36865035,4085,4085,4085,4085,0
20241115,164000,36865035,4085,4085,4085,4085,0
20241115,163900,36865035,4085,4085,4085,4085,0
20241115,163800,36865035,4085,4085,4085,4085,0
20241115,163700,36865035,4085,4085,4085,4085,0
20241115,163600,36865035,4085,4085,4085,4085,0
20241115,163500,36865035,4085,4085,4085,4085,0
20241115,163400,36865035,4085,4085,4085,4085,0
20241115,163300,36865035,4085,4085,4085,4085,0
20241115,163200,36865035,4085,4085,4085,4085,0
20241115,163100,36865035,4085,4085,4085,4085,0
20241115,163000,36865035,4085,4085,4085,4085,0
20241115,162900,36865035,4085,4085,4085,4085,0
20241115,162800,36865035,4085,4085,4085,4085,0
20241115,162700,36865035,4085,4085,4085,4085,0
20241115,162600,36865035,4085,4085,4085,4085,0
20241115,162500,36865035,4085,4085,4085,4085,0
20241115,162400,36865035,4085,4085,4085,4085,0
20241115,162300,36865035,4085,4085,4085,4085,0
20241115,162200,36865035,4085,4085,4085,4085,0
20241115,162100,36865035,4085,4085,4085,4085,0
20241115,162000,36865035,4085,4085,4085,4085,0
20241115,161900,36865035,4085,4085,4085,4085,38
20241115,161800,36865035,4085,4085,4085,4085,0
20241115,161700,36865035,4085,4085,4085,4085,0
20241115,161600,36865035,4085,4085,4085,4085,0
20241115,161500,36865035,4085,4085,4085,4085,0
20241115,161400,36865035,4085,4085,4085,4085,0
20241115,161300,36865035,4085,4085,4085,4085,0
20241115,161200,36865035,4085,4085,4085,4085,0
20241115,161100,36865035,4085,4085,4085,4085,0
20241115,161000,36865035,4085,4085,4085,4085,0
20241115,160900,36865035,4085,4085,4085,4085,0
20241115,160800,36865035,4085,4085,4085,4085,0
20241115,160700,36865035,4085,4085,4085,4085,0
20241115,160600,36865035,4085,4085,4085,4085,0
20241115,160500,36865035,4085,4085,4085,4085,0
20241115,160400,36865035,4085,4085,4085,4085,0
20241115,160300,36865035,4085,4085,4085,4085,0
20241115,160200,36865035,4085,4085,4085,4085,0
20241115,160100,36865035,4085,4085,4085,4085,0
20241115,160000,36865035,4085,4085,4085,4085,0
20241115,155900,36865035,4085,4085,4085,4085,0
20241115,155800,36865035,4085,4085,4085,4085,0
20241115,155700,36865035,4085,4085,4085,4085,0
20241115,155600,36865035,4085,4085,4085,4085,0
20241115,155500,36865035,4085,4085,4085,4085,0
20241115,155400,36865035,4085,4085,4085,4085,0
20241115,155300,36865035,4085,4085,4085,4085,0
20241115,155200,36865035,4085,4085,4085,4085,0
20241115,155100,36865035,4085,4085,4085,4085,0
20241115,155000,36865035,4085,4085,4085,4085,0
20241115,154900,36865035,4085,4085,4085,4085,38
20241115,154800,36865035,4085,4085,4085,4085,0
20241115,154700,36865035,4085,4085,4085,4085,0
20241115,154600,36865035,4085,4085,4085,4085,0
20241115,154500,36865035,4085,4085,4085,4085,0
20241115,154400,36865035,4085,4085,4085,4085,0
20241115,154300,36865035,4085,4085,4085,4085,0
20241115,154200,36865035,4085,4085,4085,4085,0
20241115,154100,36865035,4085,4085,4085,4085,0
20241115,154000,36865035,4085,4085,4085,4085,0
20241115,153900,36865035,4085,4085,4085,4085,0
20241115,153800,36865035,4085,4085,4085,4085,0
20241115,153700,36865035,4085,4085,4085,4085,0
20241115,153600,36865035,4085,4085,4085,4085,0
20241115,153500,36865035,4085,4085,4085,4085,0
20241115,153400,36865035,4085,4085,4085,4085,0
20241115,153300,36865035,4085,4085,4085,4085,0
20241115,153200,36865035,4085,4085,4085,4085,0
20241115,153100,36865035,4085,4085,4085,4085,0
20241115,153000,36865035,4085,4085,4085,4085,38
20241115,152900,36709805,4100,4100,4100,4100,0
20241115,152800,36709805,4100,4100,4100,4100,0
20241115,152700,36709805,4100,4100,4100,4100,0
20241115,152600,36709805,4100,4100,4100,4100,0
20241115,152500,36709805,4100,4100,4100,4100,0
20241115,152400,36709805,4100,4100,4100,4100,0
20241115,152300,36709805,4100,4100,4100,4100,0
20241115,152200,36709805,4100,4100,4100,4100,0
20241115,152100,36709805,4100,4100,4100,4100,0
20241115,152000,36709805,4100,4100,4100,4100,0
20241115,151900,36709805,4100,4100,4100,4100,0
20241115,151800,36709805,4100,4100,4100,4100,0
20241115,151700,36709805,4100,4100,4100,4100,522
20241115,151600,34569605,4095,4095,4095,4095,0
20241115,151500,34569605,4095,4095,4095,4095,0
20241115,151400,34569605,4095,4095,4095,4095,0
20241115,151300,34569605,4095,4095,4095,4095,0
20241115,151200,34569605,4095,4095,4095,4095,0
20241115,151100,34569605,4095,4095,4095,4095,6
20241115,151000,34545035,4095,4095,4095,4095,0
20241115,150900,34545035,4095,4095,4095,4095,0
20241115,150800,34545035,4095,4095,4095,4095,0
20241115,150700,34545035,4095,4095,4095,4095,0
20241115,150600,34545035,4095,4095,4095,4095,7
20241115,150500,34516370,4095,4095,4095,4095,0
20241115,150400,34516370,4095,4095,4095,4095,0
20241115,150300,34516370,4095,4095,4095,4095,0
20241115,150200,34516370,4095,4095,4095,4095,1171
20241115,150100,29721125,4095,4095,4095,4095,0
20241115,150000,29721125,4095,4095,4095,4095,0
20241115,145900,29721125,4095,4095,4095,4095,0
20241115,145800,29721125,4095,4095,4095,4095,265
20241115,145700,28635950,4095,4095,4095,4095,0
20241115,145600,28635950,4095,4095,4095,4095,0
20241115,145500,28635950,4095,4095,4095,4095,0
20241115,145400,28635950,4095,4095,4095,4095,0
20241115,145300,28635950,4095,4095,4095,4095,93
20241115,145200,28255115,4095,4095,4095,4095,0
20241115,145100,28255115,4095,4095,4095,4095,124
20241115,145000,27747335,4095,4095,4095,4095,0
20241115,144900,27747335,4095,4095,4095,4095,0
20241115,144800,27747335,4095,4095,4095,4095,0
20241115,144700,27747335,4095,4095,4095,4095,0
20241115,144600,27747335,4095,4095,4095,4095,0
20241115,144500,27747335,4095,4095,4095,4095,0
20241115,144400,27747335,4095,4095,4095,4095,0
20241115,144300,27747335,4095,4095,4095,4095,0
20241115,144200,27747335,4095,4095,4095,4095,0
20241115,144100,27747335,4095,4095,4095,4095,0
20241115,144000,27747335,4095,4095,4095,4095,0
20241115,143900,27747335,4095,4095,4095,4095,0
20241115,143800,27747335,4095,4095,4095,4095,0
20241115,143700,27747335,4095,4095,4095,4095,0
20241115,143600,27747335,4095,4095,4095,4095,18
20241115,143500,27673625,4085,4085,4085,4085,0
20241115,143400,27673625,4085,4085,4085,4085,0
20241115,143300,27673625,4085,4085,4085,4085,0
20241115,143200,27673625,4085,4085,4085,4085,0
20241115,143100,27673625,4085,4085,4085,4085,0
20241115,143000,27673625,4085,4085,4085,4085,0
20241115,142900,27673625,4085,4085,4085,4085,0
20241115,142800,27673625,4085,4085,4085,4085,0
20241115,142700,27673625,4085,4085,4085,4085,0
20241115,142600,27673625,4085,4085,4085,4085,0
20241115,142500,27673625,4085,4085,4085,4085,0
20241115,142400,27673625,4085,4085,4085,4085,0
20241115,142300,27673625,4085,4085,4085,4085,24
20241115,142200,27575585,4085,4085,4085,4085,153
20241115,142100,26950580,4090,4090,4090,4090,0
20241115,142000,26950580,4090,4090,4090,4090,30
20241115,141900,26827880,4085,4085,4085,4085,0
20241115,141800,26827880,4085,4085,4085,4085,0
20241115,141700,26827880,4085,4085,4085,4085,0
20241115,141600,26827880,4085,4085,4085,4085,0
20241115,141500,26827880,4085,4085,4085,4085,0
20241115,141400,26827880,4085,4085,4085,4085,0
20241115,141300,26827880,4085,4085,4085,4085,0
20241115,141200,26827880,4085,4085,4085,4085,0
20241115,141100,26827880,4085,4085,4085,4085,0
20241115,141000,26827880,4085,4085,4085,4085,0
20241115,140900,26827880,4085,4085,4085,4085,0
20241115,140800,26827880,4085,4085,4085,4085,0
20241115,140700,26827880,4085,4085,4085,4085,0
20241115,140600,26827880,4085,4085,4085,4085,6
20241115,140500,26803370,4085,4085,4085,4085,0
20241115,140400,26803370,4085,4085,4085,4085,0
20241115,140300,26803370,4085,4085,4085,4085,0
20241115,140200,26803370,4085,4085,4085,4085,0
20241115,140100,26803370,4085,4085,4085,4085,0
20241115,140000,26803370,4085,4085,4085,4085,0
20241115,135900,26803370,4085,4085,4085,4085,0
20241115,135800,26803370,4085,4085,4085,4085,0
20241115,135700,26803370,4085,4085,4085,4085,0
20241115,135600,26803370,4085,4085,4085,4085,0
20241115,135500,26803370,4085,4085,4085,4085,0
20241115,135400,26803370,4085,4085,4085,4085,0
20241115,135300,26803370,4085,4085,4085,4085,0
20241115,135200,26803370,4085,4085,4085,4085,0
20241115,135100,26803370,4085,4085,4085,4085,0
20241115,135000,26803370,4085,4085,4085,4085,0
20241115,134900,26803370,4085,4085,4085,4085,0
20241115,134800,26803370,4085,4085,4085,4085,0
20241115,134700,26803370,4085,4085,4085,4085,0
20241115,134600,26803370,4085,4085,4085,4085,0
20241115,134500,26803370,4085,4085,4085,4085,0
20241115,134400,26803370,4085,4085,4085,4085,0
20241115,134300,26803370,4085,4085,4085,4085,0
20241115,134200,26803370,4085,4085,4085,4085,0
20241115,134100,26803370,4085,4085,4085,4085,0
20241115,134000,26803370,4085,4085,4085,4085,0
20241115,133900,26803370,4085,4085,4085,4085,0
20241115,133800,26803370,4085,4085,4085,4085,0
20241115,133700,26803370,4085,4085,4085,4085,0
20241115,133600,26803370,4085,4085,4085,4085,0
20241115,133500,26803370,4085,4085,4085,4085,0
20241115,133400,26803370,4085,4085,4085,4085,0
20241115,133300,26803370,4085,4085,4085,4085,0
20241115,133200,26803370,4085,4085,4085,4085,0
20241115,133100,26803370,4085,4085,4085,4085,0
20241115,133000,26803370,4085,4085,4085,4085,0
20241115,132900,26803370,4085,4085,4085,4085,0
20241115,132800,26803370,4085,4085,4085,4085,0
20241115,132700,26803370,4085,4085,4085,4085,0
20241115,132600,26803370,4085,4085,4085,4085,0
20241115,132500,26803370,4085,4085,4085,4085,0
20241115,132400,26803370,4085,4085,4085,4085,0
20241115,132300,26803370,4085,4085,4085,4085,0
20241115,132200,26803370,4085,4085,4085,4085,0
20241115,132100,26803370,4085,4085,4085,4085,0
20241115,132000,26803370,4085,4085,4085,4085,66
20241115,131900,26533760,4090,4090,4090,4090,0
20241115,131800,26533760,4090,4090,4090,4090,0
20241115,131700,26533760,4090,4090,4090,4090,0
20241115,131600,26533760,4090,4090,4090,4090,0
20241115,131500,26533760,4090,4090,4090,4090,0
20241115,131400,26533760,4090,4090,4090,4090,0
20241115,131300,26533760,4090,4090,4090,4090,0
20241115,131200,26533760,4090,4090,4090,4090,0
20241115,131100,26533760,4090,4090,4090,4090,0
20241115,131000,26533760,4090,4090,4090,4090,0
20241115,130900,26533760,4090,4090,4090,4090,0
20241115,130800,26533760,4090,4090,4090,4090,0
20241115,130700,26533760,4090,4090,4090,4090,0
20241115,130600,26533760,4090,4090,4090,4090,0
20241115,130500,26533760,4090,4090,4090,4090,0
20241115,130400,26533760,4090,4090,4090,4090,0
20241115,130300,26533760,4090,4090,4090,4090,0
20241115,130200,26533760,4090,4090,4090,4090,0
20241115,130100,26533760,4090,4090,4090,4090,0
20241115,130000,26533760,4090,4090,4090,4090,0
20241115,125900,26533760,4090,4090,4090,4090,0
20241115,125800,26533760,4090,4090,4090,4090,0
20241115,125700,26533760,4090,4090,4090,4090,0
20241115,125600,26533760,4090,4090,4090,4090,0
20241115,125500,26533760,4090,4090,4090,4090,0
20241115,125400,26533760,4090,4090,4090,4090,0
20241115,125300,26533760,4090,4090,4090,4090,0
20241115,125200,26533760,4090,4090,4090,4090,0
20241115,125100,26533760,4090,4090,4090,4090,0
20241115,125000,26533760,4090,4090,4090,4090,0
20241115,124900,26533760,4090,4090,4090,4090,0
20241115,124800,26533760,4090,4090,4090,4090,0
20241115,124700,26533760,4090,4090,4090,4090,0
20241115,124600,26533760,4090,4090,4090,4090,0
20241115,124500,26533760,4090,4090,4090,4090,0
20241115,124400,26533760,4090,4090,4090,4090,0
20241115,124300,26533760,4090,4090,4090,4090,0
20241115,124200,26533760,4090,4090,4090,4090,0
20241115,124100,26533760,4090,4090,4090,4090,0
20241115,124000,26533760,4090,4090,4090,4090,0
20241115,123900,26533760,4090,4090,4090,4090,0
20241115,123800,26533760,4090,4090,4090,4090,0
20241115,123700,26533760,4090,4090,4090,4090,0
20241115,123600,26533760,4090,4090,4090,4090,0
20241115,123500,26533760,4090,4090,4090,4090,0
20241115,123400,26533760,4090,4090,4090,4090,0
20241115,123300,26533760,4090,4090,4090,4090,0
20241115,123200,26533760,4090,4090,4090,4090,0
20241115,123100,26533760,4090,4090,4090,4090,0
20241115,123000,26533760,4090,4090,4090,4090,0
20241115,122900,26533760,4090,4090,4090,4090,0
20241115,122800,26533760,4090,4090,4090,4090,0
20241115,122700,26533760,4090,4090,4090,4090,0
20241115,122600,26533760,4090,4090,4090,4090,14
20241115,122500,26476500,4095,4095,4095,4095,0
20241115,122400,26476500,4095,4095,4095,4095,0
20241115,122300,26476500,4095,4095,4095,4095,0
20241115,122200,26476500,4095,4095,4095,4095,0
20241115,122100,26476500,4095,4095,4095,4095,0
20241115,122000,26476500,4095,4095,4095,4095,0
20241115,121900,26476500,4095,4095,4095,4095,0
20241115,121800,26476500,4095,4095,4095,4095,0
20241115,121700,26476500,4095,4095,4095,4095,249
20241115,121600,25456845,4095,4095,4095,4095,0
20241115,121500,25456845,4095,4095,4095,4095,0
20241115,121400,25456845,4095,4095,4095,4095,0
20241115,121300,25456845,4095,4095,4095,4095,250
20241115,121200,24433095,4095,4095,4095,4095,0
20241115,121100,24433095,4095,4095,4095,4095,0
20241115,121000,24433095,4095,4095,4095,4095,0
20241115,120900,24433095,4095,4095,4095,4095,0
20241115,120800,24433095,4095,4095,4095,4095,0
20241115,120700,24433095,4095,4095,4095,4095,0
20241115,120600,24433095,4095,4095,4095,4095,0
20241115,120500,24433095,4095,4095,4095,4095,0
20241115,120400,24433095,4095,4095,4095,4095,0
20241115,120300,24433095,4095,4095,4095,4095,0
20241115,120200,24433095,4095,4095,4095,4095,0
20241115,120100,24433095,4095,4095,4095,4095,0
20241115,120000,24433095,4095,4095,4095,4095,0
20241115,115900,24433095,4095,4095,4095,4095,0
20241115,115800,24433095,4095,4095,4095,4095,0
20241115,115700,24433095,4095,4095,4095,4095,0
20241115,115600,24433095,4095,4095,4095,4095,0
20241115,115500,24433095,4095,4095,4095,4095,0
20241115,115400,24433095,4095,4095,4095,4095,0
20241115,115300,24433095,4095,4095,4095,4095,0
20241115,115200,24433095,4095,4095,4095,4095,0
20241115,115100,24433095,4095,4095,4095,4095,0
20241115,115000,24433095,4095,4095,4095,4095,0
20241115,114900,24433095,4095,4095,4095,4095,0
20241115,114800,24433095,4095,4095,4095,4095,0
20241115,114700,24433095,4095,4095,4095,4095,0
20241115,114600,24433095,4095,4095,4095,4095,0
20241115,114500,24433095,4095,4095,4095,4095,0
20241115,114400,24433095,4095,4095,4095,4095,0
20241115,114300,24433095,4095,4095,4095,4095,0
20241115,114200,24433095,4095,4095,4095,4095,0
20241115,114100,24433095,4095,4095,4095,4095,0
20241115,114000,24433095,4095,4095,4095,4095,0
20241115,113900,24433095,4095,4095,4095,4095,0
20241115,113800,24433095,4095,4095,4095,4095,0
20241115,113700,24433095,4095,4095,4095,4095,0
20241115,113600,24433095,4095,4095,4095,4095,0
20241115,113500,24433095,4095,4095,4095,4095,0
20241115,113400,24433095,4095,4095,4095,4095,0
20241115,113300,24433095,4095,4095,4095,4095,0
20241115,113200,24433095,4095,4095,4095,4095,0
20241115,113100,24433095,4095,4095,4095,4095,0
20241115,113000,24433095,4095,4095,4095,4095,0
20241115,112900,24433095,4095,4095,4095,4095,0
20241115,112800,24433095,4095,4095,4095,4095,0
20241115,112700,24433095,4095,4095,4095,4095,0
20241115,112600,24433095,4095,4095,4095,4095,0
20241115,112500,24433095,4095,4095,4095,4095,0
20241115,112400,24433095,4095,4095,4095,4095,0
20241115,112300,24433095,4095,4095,4095,4095,0
20241115,112200,24433095,4095,4095,4095,4095,0
20241115,112100,24433095,4095,4095,4095,4095,0
20241115,112000,24433095,4095,4095,4095,4095,0
20241115,111900,24433095,4095,4095,4095,4095,0
20241115,111800,24433095,4095,4095,4095,4095,0
20241115,111700,24433095,4095,4095,4095,4095,0
20241115,111600,24433095,4095,4095,4095,4095,0
20241115,111500,24433095,4095,4100,4100,4095,282
20241115,111400,23276905,4100,4100,4100,4100,0
20241115,111300,23276905,4100,4100,4100,4100,0
20241115,111200,23276905,4100,4100,4100,4100,0
20241115,111100,23276905,4100,4100,4100,4100,0
20241115,111000,23276905,4100,4100,4100,4100,0
20241115,110900,23276905,4100,4100,4100,4100,0
20241115,110800,23276905,4100,4100,4100,4100,0
20241115,110700,23276905,4100,4100,4100,4100,0
20241115,110600,23276905,4100,4100,4100,4100,0
20241115,110500,23276905,4100,4100,4100,4100,0
20241115,110400,23276905,4100,4100,4100,4100,0
20241115,110300,23276905,4100,4100,4100,4100,0
20241115,110200,23276905,4100,4100,4100,4100,0
20241115,110100,23276905,4100,4100,4100,4100,0
20241115,110000,23276905,4100,4100,4100,4100,0
20241115,105900,23276905,4100,4100,4100,4100,0
20241115,105800,23276905,4100,4100,4100,4100,0
20241115,105700,23276905,4100,4100,4100,4100,0
20241115,105600,23276905,4100,4100,4100,4100,0
20241115,105500,23276905,4100,4100,4100,4100,0
20241115,105400,23276905,4100,4100,4100,4100,0
20241115,105300,23276905,4100,4100,4100,4100,0
20241115,105200,23276905,4100,4100,4100,4100,26
20241115,105100,23170305,4105,4105,4105,4105,0
20241115,105000,23170305,4105,4105,4105,4105,0
20241115,104900,23170305,4105,4105,4105,4105,0
20241115,104800,23170305,4105,4105,4105,4105,0
20241115,104700,23170305,4105,4105,4105,4105,0
20241115,104600,23170305,4105,4105,4105,4105,0
20241115,104500,23170305,4105,4105,4105,4105,0
20241115,104400,23170305,4105,4105,4105,4105,0
20241115,104300,23170305,4105,4105,4105,4105,0
20241115,104200,23170305,4105,4105,4105,4105,0
20241115,104100,23170305,4105,4105,4105,4105,0
20241115,104000,23170305,4105,4105,4105,4105,0
20241115,103900,23170305,4105,4105,4105,4105,0
20241115,103800,23170305,4105,4105,4105,4105,2
20241115,103700,23162095,4115,4115,4115,4115,0
20241115,103600,23162095,4115,4115,4115,4115,0
20241115,103500,23162095,4115,4115,4115,4115,0
20241115,103400,23162095,4115,4115,4115,4115,0
20241115,103300,23162095,4115,4115,4115,4115,0
20241115,103200,23162095,4115,4115,4115,4115,0
20241115,103100,23162095,4115,4115,4115,4115,0
20241115,103000,23162095,4115,4115,4115,4115,0
20241115,102900,23162095,4115,4115,4115,4115,0
20241115,102800,23162095,4115,4115,4115,4115,2
20241115,102700,23153865,4155,4155,4155,4155,0
20241115,102600,23153865,4155,4155,4155,4155,0
20241115,102500,23153865,4155,4155,4155,4155,0
20241115,102400,23153865,4155,4155,4155,4155,0
20241115,102300,23153865,4155,4155,4155,4155,0
20241115,102200,23153865,4155,4155,4155,4155,0
20241115,102100,23153865,4155,4155,4155,4155,0
20241115,102000,23153865,4155,4155,4155,4155,0
20241115,101900,23153865,4155,4155,4155,4155,0
20241115,101800,23153865,4155,4155,4155,4155,0
20241115,101700,23153865,4155,4155,4155,4155,0
20241115,101600,23153865,4155,4155,4155,4155,0
20241115,101500,23153865,4155,4155,4155,4155,0
20241115,101400,23153865,4155,4155,4155,4155,0
20241115,101300,23153865,4155,4155,4155,4155,0
20241115,101200,23153865,4155,4155,4155,4155,0
20241115,101100,23153865,4155,4155,4155,4155,0
20241115,101000,23153865,4155,4155,4155,4155,0
20241115,100900,23153865,4155,4155,4155,4155,0
20241115,100800,23153865,4155,4155,4155,4155,0
20241115,100700,23153865,4155,4145,4155,4085,2345
20241115,100600,13538530,4185,4185,4185,4185,0
20241115,100500,13538530,4185,4185,4185,4185,0
20241115,100400,13538530,4185,4185,4185,4185,0
20241115,100300,13538530,4185,4185,4185,4185,0
20241115,100200,13538530,4185,4185,4185,4185,0
20241115,100100,13538530,4185,4185,4185,4185,0
20241115,100000,13538530,4185,4185,4185,4185,0
20241115,095900,13538530,4185,4185,4185,4185,0
20241115,095800,13538530,4185,4185,4185,4185,0
20241115,095700,13538530,4185,4185,4185,4185,0
20241115,095600,13538530,4185,4185,4185,4185,0
20241115,095500,13538530,4185,4185,4185,4185,0
20241115,095400,13538530,4185,4185,4185,4185,0
20241115,095300,13538530,4185,4185,4185,4185,0
20241115,095200,13538530,4185,4185,4185,4185,0
20241115,095100,13538530,4185,4185,4185,4185,0
20241115,095000,13538530,4185,4185,4185,4185,0
20241115,094900,13538530,4185,4185,4185,4185,0
20241115,094800,13538530,4185,4185,4185,4185,0
20241115,094700,13538530,4185,4185,4185,4185,0
20241115,094600,13538530,4185,4185,4185,4185,0
20241115,094500,13538530,4185,4185,4185,4185,0
20241115,094400,13538530,4185,4185,4185,4185,0
20241115,094300,13538530,4185,4185,4185,4185,2
20241115,094200,13530160,4185,4180,4185,4135,375
20241115,094100,11970405,4225,4225,4225,4225,0
20241115,094000,11970405,4225,4225,4225,4225,0
20241115,093900,11970405,4225,4225,4225,4225,0
20241115,093800,11970405,4225,4225,4225,4225,0
20241115,093700,11970405,4225,4225,4225,4225,0
20241115,093600,11970405,4225,4175,4225,4175,401
20241115,093500,10277695,4165,4165,4165,4165,13
20241115,093400,10223550,4150,4150,4150,4150,0
20241115,093300,10223550,4150,4150,4150,4150,0
20241115,093200,10223550,4150,4150,4150,4150,0
20241115,093100,10223550,4150,4150,4150,4150,0
20241115,093000,10223550,4150,4150,4150,4150,0
20241115,092900,10223550,4150,4150,4150,4150,0
20241115,092800,10223550,4150,4150,4150,4150,0
20241115,092700,10223550,4150,4150,4150,4150,0
20241115,092600,10223550,4150,4150,4150,4150,0
20241115,092500,10223550,4150,4150,4150,4150,0
20241115,092400,10223550,4150,4150,4150,4150,0
20241115,092300,10223550,4150,4150,4150,4150,0
20241115,092200,10223550,4150,4150,4150,4150,0
20241115,092100,10223550,4150,4150,4150,4150,0
20241115,092000,10223550,4150,4150,4150,4150,0
20241115,091900,10223550,4150,4150,4150,4150,0
20241115,091800,10223550,4150,4150,4150,4150,3
20241115,091700,10211100,4150,4150,4150,4150,0
20241115,091600,10211100,4150,4150,4150,4150,0
20241115,091500,10211100,4150,4150,4150,4150,0
20241115,091400,10211100,4150,4155,4155,4150,798
20241115,091300,6895415,4155,4155,4155,4155,100
20241115,091200,6479915,4155,4155,4155,4155,0
20241115,091100,6479915,4155,4155,4155,4155,0
20241115,091000,6479915,4155,4155,4155,4155,0
20241115,090900,6479915,4155,4155,4155,4155,0
20241115,090800,6479915,4155,4155,4155,4155,0
20241115,090700,6479915,4155,4155,4155,4155,0
20241115,090600,6479915,4155,4115,4155,4115,10
20241115,090500,6438515,4105,4105,4105,4105,0
20241115,090400,6438515,4105,4105,4105,4105,0
20241115,090300,6438515,4105,4105,4105,4105,0
20241115,090200,6438515,4105,4085,4105,4085,258
20241115,090100,5383200,4045,4045,4045,4045,1
20241115,090000,5379155,4055,4100,4100,4055,1312