KissMeData/229500/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,204400,5932180,4900,4900,4900,4900,4
20241115,204300,5932180,4900,4900,4900,4900,0
20241115,204200,5932180,4900,4900,4900,4900,0
20241115,204100,5932180,4900,4900,4900,4900,0
20241115,204000,5932180,4900,4900,4900,4900,0
20241115,203900,5932180,4900,4900,4900,4900,0
20241115,203800,5932180,4900,4900,4900,4900,0
20241115,203700,5932180,4900,4900,4900,4900,0
20241115,203600,5932180,4900,4900,4900,4900,0
20241115,203500,5932180,4900,4900,4900,4900,0
20241115,203400,5932180,4900,4900,4900,4900,0
20241115,203300,5932180,4900,4900,4900,4900,0
20241115,203200,5932180,4900,4900,4900,4900,0
20241115,203100,5932180,4900,4900,4900,4900,0
20241115,203000,5932180,4900,4900,4900,4900,0
20241115,202900,5932180,4900,4900,4900,4900,0
20241115,202800,5932180,4900,4900,4900,4900,0
20241115,202700,5932180,4900,4900,4900,4900,0
20241115,202600,5932180,4900,4900,4900,4900,0
20241115,202500,5932180,4900,4900,4900,4900,0
20241115,202400,5932180,4900,4900,4900,4900,0
20241115,202300,5932180,4900,4900,4900,4900,0
20241115,202200,5932180,4900,4900,4900,4900,0
20241115,202100,5932180,4900,4900,4900,4900,0
20241115,202000,5932180,4900,4900,4900,4900,0
20241115,201900,5932180,4900,4900,4900,4900,0
20241115,201800,5932180,4900,4900,4900,4900,0
20241115,201700,5932180,4900,4900,4900,4900,0
20241115,201600,5932180,4900,4900,4900,4900,0
20241115,201500,5932180,4900,4900,4900,4900,0
20241115,201400,5932180,4900,4900,4900,4900,4
20241115,201300,5932180,4900,4900,4900,4900,0
20241115,201200,5932180,4900,4900,4900,4900,0
20241115,201100,5932180,4900,4900,4900,4900,0
20241115,201000,5932180,4900,4900,4900,4900,0
20241115,200900,5932180,4900,4900,4900,4900,0
20241115,200800,5932180,4900,4900,4900,4900,0
20241115,200700,5932180,4900,4900,4900,4900,0
20241115,200600,5932180,4900,4900,4900,4900,0
20241115,200500,5932180,4900,4900,4900,4900,0
20241115,200400,5932180,4900,4900,4900,4900,0
20241115,200300,5932180,4900,4900,4900,4900,0
20241115,200200,5932180,4900,4900,4900,4900,0
20241115,200100,5932180,4900,4900,4900,4900,0
20241115,200000,5932180,4900,4900,4900,4900,0
20241115,195900,5932180,4900,4900,4900,4900,0
20241115,195800,5932180,4900,4900,4900,4900,0
20241115,195700,5932180,4900,4900,4900,4900,0
20241115,195600,5932180,4900,4900,4900,4900,0
20241115,195500,5932180,4900,4900,4900,4900,0
20241115,195400,5932180,4900,4900,4900,4900,0
20241115,195300,5932180,4900,4900,4900,4900,0
20241115,195200,5932180,4900,4900,4900,4900,0
20241115,195100,5932180,4900,4900,4900,4900,0
20241115,195000,5932180,4900,4900,4900,4900,0
20241115,194900,5932180,4900,4900,4900,4900,0
20241115,194800,5932180,4900,4900,4900,4900,0
20241115,194700,5932180,4900,4900,4900,4900,0
20241115,194600,5932180,4900,4900,4900,4900,0
20241115,194500,5932180,4900,4900,4900,4900,0
20241115,194400,5932180,4900,4900,4900,4900,4
20241115,194300,5932180,4900,4900,4900,4900,0
20241115,194200,5932180,4900,4900,4900,4900,0
20241115,194100,5932180,4900,4900,4900,4900,0
20241115,194000,5932180,4900,4900,4900,4900,0
20241115,193900,5932180,4900,4900,4900,4900,0
20241115,193800,5932180,4900,4900,4900,4900,0
20241115,193700,5932180,4900,4900,4900,4900,0
20241115,193600,5932180,4900,4900,4900,4900,0
20241115,193500,5932180,4900,4900,4900,4900,0
20241115,193400,5932180,4900,4900,4900,4900,0
20241115,193300,5932180,4900,4900,4900,4900,0
20241115,193200,5932180,4900,4900,4900,4900,0
20241115,193100,5932180,4900,4900,4900,4900,0
20241115,193000,5932180,4900,4900,4900,4900,0
20241115,192900,5932180,4900,4900,4900,4900,0
20241115,192800,5932180,4900,4900,4900,4900,0
20241115,192700,5932180,4900,4900,4900,4900,0
20241115,192600,5932180,4900,4900,4900,4900,0
20241115,192500,5932180,4900,4900,4900,4900,0
20241115,192400,5932180,4900,4900,4900,4900,0
20241115,192300,5932180,4900,4900,4900,4900,0
20241115,192200,5932180,4900,4900,4900,4900,0
20241115,192100,5932180,4900,4900,4900,4900,0
20241115,192000,5932180,4900,4900,4900,4900,0
20241115,191900,5932180,4900,4900,4900,4900,0
20241115,191800,5932180,4900,4900,4900,4900,0
20241115,191700,5932180,4900,4900,4900,4900,0
20241115,191600,5932180,4900,4900,4900,4900,0
20241115,191500,5932180,4900,4900,4900,4900,0
20241115,191400,5932180,4900,4900,4900,4900,4
20241115,191300,5932180,4900,4900,4900,4900,0
20241115,191200,5932180,4900,4900,4900,4900,0
20241115,191100,5932180,4900,4900,4900,4900,0
20241115,191000,5932180,4900,4900,4900,4900,0
20241115,190900,5932180,4900,4900,4900,4900,0
20241115,190800,5932180,4900,4900,4900,4900,0
20241115,190700,5932180,4900,4900,4900,4900,0
20241115,190600,5932180,4900,4900,4900,4900,0
20241115,190500,5932180,4900,4900,4900,4900,0
20241115,190400,5932180,4900,4900,4900,4900,0
20241115,190300,5932180,4900,4900,4900,4900,0
20241115,190200,5932180,4900,4900,4900,4900,0
20241115,190100,5932180,4900,4900,4900,4900,0
20241115,190000,5932180,4900,4900,4900,4900,0
20241115,185900,5932180,4900,4900,4900,4900,0
20241115,185800,5932180,4900,4900,4900,4900,0
20241115,185700,5932180,4900,4900,4900,4900,0
20241115,185600,5932180,4900,4900,4900,4900,0
20241115,185500,5932180,4900,4900,4900,4900,0
20241115,185400,5932180,4900,4900,4900,4900,0
20241115,185300,5932180,4900,4900,4900,4900,0
20241115,185200,5932180,4900,4900,4900,4900,0
20241115,185100,5932180,4900,4900,4900,4900,0
20241115,185000,5932180,4900,4900,4900,4900,0
20241115,184900,5932180,4900,4900,4900,4900,0
20241115,184800,5932180,4900,4900,4900,4900,0
20241115,184700,5932180,4900,4900,4900,4900,0
20241115,184600,5932180,4900,4900,4900,4900,0
20241115,184500,5932180,4900,4900,4900,4900,0
20241115,184400,5932180,4900,4900,4900,4900,4
20241115,184300,5932180,4900,4900,4900,4900,0
20241115,184200,5932180,4900,4900,4900,4900,0
20241115,184100,5932180,4900,4900,4900,4900,0
20241115,184000,5932180,4900,4900,4900,4900,0
20241115,183900,5932180,4900,4900,4900,4900,0
20241115,183800,5932180,4900,4900,4900,4900,0
20241115,183700,5932180,4900,4900,4900,4900,0
20241115,183600,5932180,4900,4900,4900,4900,0
20241115,183500,5932180,4900,4900,4900,4900,0
20241115,183400,5932180,4900,4900,4900,4900,0
20241115,183300,5932180,4900,4900,4900,4900,0
20241115,183200,5932180,4900,4900,4900,4900,0
20241115,183100,5932180,4900,4900,4900,4900,0
20241115,183000,5932180,4900,4900,4900,4900,0
20241115,182900,5932180,4900,4900,4900,4900,0
20241115,182800,5932180,4900,4900,4900,4900,0
20241115,182700,5932180,4900,4900,4900,4900,0
20241115,182600,5932180,4900,4900,4900,4900,0
20241115,182500,5932180,4900,4900,4900,4900,0
20241115,182400,5932180,4900,4900,4900,4900,0
20241115,182300,5932180,4900,4900,4900,4900,0
20241115,182200,5932180,4900,4900,4900,4900,0
20241115,182100,5932180,4900,4900,4900,4900,0
20241115,182000,5932180,4900,4900,4900,4900,0
20241115,181900,5932180,4900,4900,4900,4900,0
20241115,181800,5932180,4900,4900,4900,4900,0
20241115,181700,5932180,4900,4900,4900,4900,0
20241115,181600,5932180,4900,4900,4900,4900,0
20241115,181500,5932180,4900,4900,4900,4900,0
20241115,181400,5932180,4900,4900,4900,4900,4
20241115,181300,5932180,4900,4900,4900,4900,0
20241115,181200,5932180,4900,4900,4900,4900,0
20241115,181100,5932180,4900,4900,4900,4900,0
20241115,181000,5932180,4900,4900,4900,4900,0
20241115,180900,5932180,4900,4900,4900,4900,0
20241115,180800,5932180,4900,4900,4900,4900,0
20241115,180700,5932180,4900,4900,4900,4900,0
20241115,180600,5932180,4900,4900,4900,4900,0
20241115,180500,5932180,4900,4900,4900,4900,0
20241115,180400,5932180,4900,4900,4900,4900,0
20241115,180300,5932180,4900,4900,4900,4900,0
20241115,180200,5932180,4900,4900,4900,4900,0
20241115,180100,5932180,4900,4900,4900,4900,0
20241115,180000,5932180,4900,4900,4900,4900,0
20241115,175900,5932180,4900,4900,4900,4900,0
20241115,175800,5932180,4900,4900,4900,4900,0
20241115,175700,5932180,4900,4900,4900,4900,0
20241115,175600,5932180,4900,4900,4900,4900,0
20241115,175500,5932180,4900,4900,4900,4900,0
20241115,175400,5932180,4900,4900,4900,4900,0
20241115,175300,5932180,4900,4900,4900,4900,0
20241115,175200,5932180,4900,4900,4900,4900,0
20241115,175100,5932180,4900,4900,4900,4900,0
20241115,175000,5932180,4900,4900,4900,4900,0
20241115,174900,5932180,4900,4900,4900,4900,0
20241115,174800,5932180,4900,4900,4900,4900,0
20241115,174700,5932180,4900,4900,4900,4900,0
20241115,174600,5932180,4900,4900,4900,4900,0
20241115,174500,5932180,4900,4900,4900,4900,0
20241115,174400,5932180,4900,4900,4900,4900,4
20241115,174300,5932180,4900,4900,4900,4900,0
20241115,174200,5932180,4900,4900,4900,4900,0
20241115,174100,5932180,4900,4900,4900,4900,0
20241115,174000,5932180,4900,4900,4900,4900,0
20241115,173900,5932180,4900,4900,4900,4900,0
20241115,173800,5932180,4900,4900,4900,4900,0
20241115,173700,5932180,4900,4900,4900,4900,0
20241115,173600,5932180,4900,4900,4900,4900,0
20241115,173500,5932180,4900,4900,4900,4900,0
20241115,173400,5932180,4900,4900,4900,4900,0
20241115,173300,5932180,4900,4900,4900,4900,0
20241115,173200,5932180,4900,4900,4900,4900,0
20241115,173100,5932180,4900,4900,4900,4900,0
20241115,173000,5932180,4900,4900,4900,4900,0
20241115,172900,5932180,4900,4900,4900,4900,0
20241115,172800,5932180,4900,4900,4900,4900,0
20241115,172700,5932180,4900,4900,4900,4900,0
20241115,172600,5932180,4900,4900,4900,4900,0
20241115,172500,5932180,4900,4900,4900,4900,0
20241115,172400,5932180,4900,4900,4900,4900,0
20241115,172300,5932180,4900,4900,4900,4900,0
20241115,172200,5932180,4900,4900,4900,4900,0
20241115,172100,5932180,4900,4900,4900,4900,0
20241115,172000,5932180,4900,4900,4900,4900,0
20241115,171900,5932180,4900,4900,4900,4900,0
20241115,171800,5932180,4900,4900,4900,4900,0
20241115,171700,5932180,4900,4900,4900,4900,0
20241115,171600,5932180,4900,4900,4900,4900,0
20241115,171500,5932180,4900,4900,4900,4900,0
20241115,171400,5932180,4900,4900,4900,4900,4
20241115,171300,5932180,4900,4900,4900,4900,0
20241115,171200,5932180,4900,4900,4900,4900,0
20241115,171100,5932180,4900,4900,4900,4900,0
20241115,171000,5932180,4900,4900,4900,4900,0
20241115,170900,5932180,4900,4900,4900,4900,0
20241115,170800,5932180,4900,4900,4900,4900,0
20241115,170700,5932180,4900,4900,4900,4900,0
20241115,170600,5932180,4900,4900,4900,4900,0
20241115,170500,5932180,4900,4900,4900,4900,0
20241115,170400,5932180,4900,4900,4900,4900,0
20241115,170300,5932180,4900,4900,4900,4900,0
20241115,170200,5932180,4900,4900,4900,4900,0
20241115,170100,5932180,4900,4900,4900,4900,0
20241115,170000,5932180,4900,4900,4900,4900,0
20241115,165900,5932180,4900,4900,4900,4900,0
20241115,165800,5932180,4900,4900,4900,4900,0
20241115,165700,5932180,4900,4900,4900,4900,0
20241115,165600,5932180,4900,4900,4900,4900,0
20241115,165500,5932180,4900,4900,4900,4900,0
20241115,165400,5932180,4900,4900,4900,4900,0
20241115,165300,5932180,4900,4900,4900,4900,0
20241115,165200,5932180,4900,4900,4900,4900,0
20241115,165100,5932180,4900,4900,4900,4900,0
20241115,165000,5932180,4900,4900,4900,4900,0
20241115,164900,5932180,4900,4900,4900,4900,0
20241115,164800,5932180,4900,4900,4900,4900,0
20241115,164700,5932180,4900,4900,4900,4900,0
20241115,164600,5932180,4900,4900,4900,4900,0
20241115,164500,5932180,4900,4900,4900,4900,0
20241115,164400,5932180,4900,4900,4900,4900,4
20241115,164300,5932180,4900,4900,4900,4900,0
20241115,164200,5932180,4900,4900,4900,4900,0
20241115,164100,5932180,4900,4900,4900,4900,0
20241115,164000,5932180,4900,4900,4900,4900,0
20241115,163900,5932180,4900,4900,4900,4900,0
20241115,163800,5932180,4900,4900,4900,4900,0
20241115,163700,5932180,4900,4900,4900,4900,0
20241115,163600,5932180,4900,4900,4900,4900,0
20241115,163500,5932180,4900,4900,4900,4900,0
20241115,163400,5932180,4900,4900,4900,4900,0
20241115,163300,5932180,4900,4900,4900,4900,0
20241115,163200,5932180,4900,4900,4900,4900,0
20241115,163100,5932180,4900,4900,4900,4900,0
20241115,163000,5932180,4900,4900,4900,4900,0
20241115,162900,5932180,4900,4900,4900,4900,0
20241115,162800,5932180,4900,4900,4900,4900,0
20241115,162700,5932180,4900,4900,4900,4900,0
20241115,162600,5932180,4900,4900,4900,4900,0
20241115,162500,5932180,4900,4900,4900,4900,0
20241115,162400,5932180,4900,4900,4900,4900,0
20241115,162300,5932180,4900,4900,4900,4900,0
20241115,162200,5932180,4900,4900,4900,4900,0
20241115,162100,5932180,4900,4900,4900,4900,0
20241115,162000,5932180,4900,4900,4900,4900,0
20241115,161900,5932180,4900,4900,4900,4900,0
20241115,161800,5932180,4900,4900,4900,4900,0
20241115,161700,5932180,4900,4900,4900,4900,0
20241115,161600,5932180,4900,4900,4900,4900,0
20241115,161500,5932180,4900,4900,4900,4900,0
20241115,161400,5932180,4900,4900,4900,4900,4
20241115,161300,5932180,4900,4900,4900,4900,0
20241115,161200,5932180,4900,4900,4900,4900,0
20241115,161100,5932180,4900,4900,4900,4900,0
20241115,161000,5932180,4900,4900,4900,4900,0
20241115,160900,5932180,4900,4900,4900,4900,0
20241115,160800,5932180,4900,4900,4900,4900,0
20241115,160700,5932180,4900,4900,4900,4900,0
20241115,160600,5932180,4900,4900,4900,4900,0
20241115,160500,5932180,4900,4900,4900,4900,0
20241115,160400,5932180,4900,4900,4900,4900,0
20241115,160300,5932180,4900,4900,4900,4900,0
20241115,160200,5932180,4900,4900,4900,4900,0
20241115,160100,5932180,4900,4900,4900,4900,0
20241115,160000,5932180,4900,4900,4900,4900,0
20241115,155900,5932180,4900,4900,4900,4900,0
20241115,155800,5932180,4900,4900,4900,4900,0
20241115,155700,5932180,4900,4900,4900,4900,0
20241115,155600,5932180,4900,4900,4900,4900,0
20241115,155500,5932180,4900,4900,4900,4900,0
20241115,155400,5932180,4900,4900,4900,4900,0
20241115,155300,5932180,4900,4900,4900,4900,0
20241115,155200,5932180,4900,4900,4900,4900,0
20241115,155100,5932180,4900,4900,4900,4900,0
20241115,155000,5932180,4900,4900,4900,4900,0
20241115,154900,5932180,4900,4900,4900,4900,0
20241115,154800,5932180,4900,4900,4900,4900,0
20241115,154700,5932180,4900,4900,4900,4900,0
20241115,154600,5932180,4900,4900,4900,4900,0
20241115,154500,5932180,4900,4900,4900,4900,0
20241115,154400,5932180,4900,4900,4900,4900,4
20241115,154300,5932180,4900,4900,4900,4900,0
20241115,154200,5932180,4900,4900,4900,4900,0
20241115,154100,5932180,4900,4900,4900,4900,0
20241115,154000,5932180,4900,4900,4900,4900,0
20241115,153900,5932180,4900,4900,4900,4900,0
20241115,153800,5932180,4900,4900,4900,4900,0
20241115,153700,5932180,4900,4900,4900,4900,0
20241115,153600,5932180,4900,4900,4900,4900,0
20241115,153500,5932180,4900,4900,4900,4900,0
20241115,153400,5932180,4900,4900,4900,4900,0
20241115,153300,5932180,4900,4900,4900,4900,0
20241115,153200,5932180,4900,4900,4900,4900,0
20241115,153100,5932180,4900,4900,4900,4900,0
20241115,153000,5932180,4900,4900,4900,4900,0
20241115,152900,5932180,4900,4900,4900,4900,0
20241115,152800,5932180,4900,4900,4900,4900,0
20241115,152700,5932180,4900,4900,4900,4900,0
20241115,152600,5932180,4900,4900,4900,4900,0
20241115,152500,5932180,4900,4900,4900,4900,0
20241115,152400,5932180,4900,4900,4900,4900,0
20241115,152300,5932180,4900,4900,4900,4900,0
20241115,152200,5932180,4900,4900,4900,4900,0
20241115,152100,5932180,4900,4900,4900,4900,0
20241115,152000,5932180,4900,4900,4900,4900,0
20241115,151900,5932180,4900,4900,4900,4900,0
20241115,151800,5932180,4900,4900,4900,4900,0
20241115,151700,5932180,4900,4900,4900,4900,0
20241115,151600,5932180,4900,4900,4900,4900,0
20241115,151500,5932180,4900,4900,4900,4900,4
20241115,151400,5912580,4900,4900,4900,4900,0
20241115,151300,5912580,4900,4900,4900,4900,80
20241115,151200,5520580,4900,4900,4900,4900,0
20241115,151100,5520580,4900,4900,4900,4900,0
20241115,151000,5520580,4900,4900,4900,4900,0
20241115,150900,5520580,4900,4900,4900,4900,0
20241115,150800,5520580,4900,4900,4900,4900,0
20241115,150700,5520580,4900,4900,4900,4900,0
20241115,150600,5520580,4900,4900,4900,4900,0
20241115,150500,5520580,4900,4900,4900,4900,0
20241115,150400,5520580,4900,4900,4900,4900,0
20241115,150300,5520580,4900,4900,4900,4900,0
20241115,150200,5520580,4900,4900,4900,4900,0
20241115,150100,5520580,4900,4900,4900,4900,0
20241115,150000,5520580,4900,4900,4900,4900,0
20241115,145900,5520580,4900,4900,4900,4900,0
20241115,145800,5520580,4900,4900,4900,4900,0
20241115,145700,5520580,4900,4900,4900,4900,0
20241115,145600,5520580,4900,4900,4900,4900,0
20241115,145500,5520580,4900,4900,4900,4900,0
20241115,145400,5520580,4900,4900,4900,4900,0
20241115,145300,5520580,4900,4900,4900,4900,0
20241115,145200,5520580,4900,4900,4900,4900,0
20241115,145100,5520580,4900,4900,4900,4900,0
20241115,145000,5520580,4900,4900,4900,4900,0
20241115,144900,5520580,4900,4900,4900,4900,0
20241115,144800,5520580,4900,4900,4900,4900,0
20241115,144700,5520580,4900,4900,4900,4900,0
20241115,144600,5520580,4900,4900,4900,4900,0
20241115,144500,5520580,4900,4900,4900,4900,0
20241115,144400,5520580,4900,4900,4900,4900,0
20241115,144300,5520580,4900,4900,4900,4900,0
20241115,144200,5520580,4900,4900,4900,4900,0
20241115,144100,5520580,4900,4900,4900,4900,0
20241115,144000,5520580,4900,4900,4900,4900,0
20241115,143900,5520580,4900,4900,4900,4900,0
20241115,143800,5520580,4900,4900,4900,4900,0
20241115,143700,5520580,4900,4900,4900,4900,0
20241115,143600,5520580,4900,4900,4900,4900,0
20241115,143500,5520580,4900,4900,4900,4900,0
20241115,143400,5520580,4900,4900,4900,4900,0
20241115,143300,5520580,4900,4900,4900,4900,0
20241115,143200,5520580,4900,4900,4900,4900,0
20241115,143100,5520580,4900,4900,4900,4900,0
20241115,143000,5520580,4900,4900,4900,4900,0
20241115,142900,5520580,4900,4900,4900,4900,0
20241115,142800,5520580,4900,4900,4900,4900,0
20241115,142700,5520580,4900,4900,4900,4900,0
20241115,142600,5520580,4900,4900,4900,4900,0
20241115,142500,5520580,4900,4900,4900,4900,0
20241115,142400,5520580,4900,4900,4900,4900,0
20241115,142300,5520580,4900,4900,4900,4900,0
20241115,142200,5520580,4900,4900,4900,4900,0
20241115,142100,5520580,4900,4900,4900,4900,0
20241115,142000,5520580,4900,4900,4900,4900,0
20241115,141900,5520580,4900,4900,4900,4900,0
20241115,141800,5520580,4900,4900,4900,4900,0
20241115,141700,5520580,4900,4900,4900,4900,0
20241115,141600,5520580,4900,4900,4900,4900,0
20241115,141500,5520580,4900,4900,4900,4900,0
20241115,141400,5520580,4900,4900,4900,4900,0
20241115,141300,5520580,4900,4900,4900,4900,0
20241115,141200,5520580,4900,4900,4900,4900,0
20241115,141100,5520580,4900,4900,4900,4900,0
20241115,141000,5520580,4900,4900,4900,4900,0
20241115,140900,5520580,4900,4900,4900,4900,0
20241115,140800,5520580,4900,4900,4900,4900,0
20241115,140700,5520580,4900,4900,4900,4900,0
20241115,140600,5520580,4900,4900,4900,4900,0
20241115,140500,5520580,4900,4900,4900,4900,0
20241115,140400,5520580,4900,4900,4900,4900,0
20241115,140300,5520580,4900,4900,4900,4900,0
20241115,140200,5520580,4900,4900,4900,4900,0
20241115,140100,5520580,4900,4900,4900,4900,0
20241115,140000,5520580,4900,4900,4900,4900,0
20241115,135900,5520580,4900,4900,4900,4900,0
20241115,135800,5520580,4900,4900,4900,4900,10
20241115,135700,5471580,4950,4950,4950,4950,0
20241115,135600,5471580,4950,4950,4950,4950,0
20241115,135500,5471580,4950,4950,4950,4950,0
20241115,135400,5471580,4950,4950,4950,4950,0
20241115,135300,5471580,4950,4950,4950,4950,0
20241115,135200,5471580,4950,4950,4950,4950,0
20241115,135100,5471580,4950,4950,4950,4950,0
20241115,135000,5471580,4950,4950,4950,4950,0
20241115,134900,5471580,4950,4950,4950,4950,0
20241115,134800,5471580,4950,4950,4950,4950,0
20241115,134700,5471580,4950,4950,4950,4950,0
20241115,134600,5471580,4950,4950,4950,4950,0
20241115,134500,5471580,4950,4950,4950,4950,1
20241115,134400,5466630,4900,4900,4900,4900,0
20241115,134300,5466630,4900,4900,4900,4900,0
20241115,134200,5466630,4900,4900,4900,4900,0
20241115,134100,5466630,4900,4900,4900,4900,1
20241115,134000,5461730,4960,4960,4960,4960,0
20241115,133900,5461730,4960,4960,4960,4960,0
20241115,133800,5461730,4960,4900,4960,4900,2
20241115,133700,5451870,4965,4965,4965,4965,0
20241115,133600,5451870,4965,4965,4965,4965,0
20241115,133500,5451870,4965,4965,4965,4965,0
20241115,133400,5451870,4965,4965,4965,4965,0
20241115,133300,5451870,4965,4965,4965,4965,0
20241115,133200,5451870,4965,4965,4965,4965,0
20241115,133100,5451870,4965,4965,4965,4965,0
20241115,133000,5451870,4965,4965,4965,4965,0
20241115,132900,5451870,4965,4965,4965,4965,0
20241115,132800,5451870,4965,4965,4965,4965,0
20241115,132700,5451870,4965,4965,4965,4965,0
20241115,132600,5451870,4965,4965,4965,4965,0
20241115,132500,5451870,4965,4965,4965,4965,0
20241115,132400,5451870,4965,4965,4965,4965,0
20241115,132300,5451870,4965,4965,4965,4965,0
20241115,132200,5451870,4965,4965,4965,4965,0
20241115,132100,5451870,4965,4965,4965,4965,0
20241115,132000,5451870,4965,4965,4965,4965,0
20241115,131900,5451870,4965,4965,4965,4965,0
20241115,131800,5451870,4965,4965,4965,4965,0
20241115,131700,5451870,4965,4965,4965,4965,0
20241115,131600,5451870,4965,4965,4965,4965,0
20241115,131500,5451870,4965,4965,4965,4965,0
20241115,131400,5451870,4965,4965,4965,4965,0
20241115,131300,5451870,4965,4965,4965,4965,0
20241115,131200,5451870,4965,4965,4965,4965,0
20241115,131100,5451870,4965,4965,4965,4965,0
20241115,131000,5451870,4965,4965,4965,4965,0
20241115,130900,5451870,4965,4965,4965,4965,0
20241115,130800,5451870,4965,4965,4965,4965,0
20241115,130700,5451870,4965,4965,4965,4965,0
20241115,130600,5451870,4965,4965,4965,4965,0
20241115,130500,5451870,4965,4965,4965,4965,0
20241115,130400,5451870,4965,4965,4965,4965,0
20241115,130300,5451870,4965,4965,4965,4965,0
20241115,130200,5451870,4965,4965,4965,4965,0
20241115,130100,5451870,4965,4965,4965,4965,0
20241115,130000,5451870,4965,4965,4965,4965,0
20241115,125900,5451870,4965,4965,4965,4965,0
20241115,125800,5451870,4965,4965,4965,4965,0
20241115,125700,5451870,4965,4965,4965,4965,0
20241115,125600,5451870,4965,4965,4965,4965,0
20241115,125500,5451870,4965,4965,4965,4965,0
20241115,125400,5451870,4965,4965,4965,4965,0
20241115,125300,5451870,4965,4965,4965,4965,0
20241115,125200,5451870,4965,4965,4965,4965,0
20241115,125100,5451870,4965,4965,4965,4965,0
20241115,125000,5451870,4965,4965,4965,4965,0
20241115,124900,5451870,4965,4965,4965,4965,0
20241115,124800,5451870,4965,4965,4965,4965,0
20241115,124700,5451870,4965,4965,4965,4965,0
20241115,124600,5451870,4965,4965,4965,4965,100
20241115,124500,4955370,4965,4965,4965,4965,0
20241115,124400,4955370,4965,4965,4965,4965,0
20241115,124300,4955370,4965,4965,4965,4965,0
20241115,124200,4955370,4965,4965,4965,4965,0
20241115,124100,4955370,4965,4965,4965,4965,0
20241115,124000,4955370,4965,4965,4965,4965,0
20241115,123900,4955370,4965,4965,4965,4965,0
20241115,123800,4955370,4965,4965,4965,4965,0
20241115,123700,4955370,4965,4965,4965,4965,0
20241115,123600,4955370,4965,4965,4965,4965,0
20241115,123500,4955370,4965,4965,4965,4965,0
20241115,123400,4955370,4965,4965,4965,4965,0
20241115,123300,4955370,4965,4965,4965,4965,0
20241115,123200,4955370,4965,4965,4965,4965,0
20241115,123100,4955370,4965,4965,4965,4965,0
20241115,123000,4955370,4965,4965,4965,4965,0
20241115,122900,4955370,4965,4965,4965,4965,0
20241115,122800,4955370,4965,4965,4965,4965,0
20241115,122700,4955370,4965,4965,4965,4965,0
20241115,122600,4955370,4965,4965,4965,4965,0
20241115,122500,4955370,4965,4965,4965,4965,0
20241115,122400,4955370,4965,4965,4965,4965,0
20241115,122300,4955370,4965,4965,4965,4965,0
20241115,122200,4955370,4965,4965,4965,4965,0
20241115,122100,4955370,4965,4965,4965,4965,0
20241115,122000,4955370,4965,4965,4965,4965,0
20241115,121900,4955370,4965,4965,4965,4965,0
20241115,121800,4955370,4965,4965,4965,4965,0
20241115,121700,4955370,4965,4965,4965,4965,0
20241115,121600,4955370,4965,4965,4965,4965,0
20241115,121500,4955370,4965,4965,4965,4965,0
20241115,121400,4955370,4965,4965,4965,4965,0
20241115,121300,4955370,4965,4965,4965,4965,0
20241115,121200,4955370,4965,4965,4965,4965,0
20241115,121100,4955370,4965,4965,4965,4965,0
20241115,121000,4955370,4965,4965,4965,4965,0
20241115,120900,4955370,4965,4965,4965,4965,0
20241115,120800,4955370,4965,4965,4965,4965,0
20241115,120700,4955370,4965,4965,4965,4965,0
20241115,120600,4955370,4965,4965,4965,4965,0
20241115,120500,4955370,4965,4965,4965,4965,0
20241115,120400,4955370,4965,4965,4965,4965,0
20241115,120300,4955370,4965,4965,4965,4965,0
20241115,120200,4955370,4965,4965,4965,4965,0
20241115,120100,4955370,4965,4965,4965,4965,0
20241115,120000,4955370,4965,4965,4965,4965,1
20241115,115900,4950405,4975,4975,4975,4975,0
20241115,115800,4950405,4975,4975,4975,4975,0
20241115,115700,4950405,4975,4975,4975,4975,0
20241115,115600,4950405,4975,4975,4975,4975,0
20241115,115500,4950405,4975,4975,4975,4975,0
20241115,115400,4950405,4975,4975,4975,4975,0
20241115,115300,4950405,4975,4975,4975,4975,0
20241115,115200,4950405,4975,4975,4975,4975,0
20241115,115100,4950405,4975,4975,4975,4975,0
20241115,115000,4950405,4975,4975,4975,4975,0
20241115,114900,4950405,4975,4975,4975,4975,0
20241115,114800,4950405,4975,4975,4975,4975,0
20241115,114700,4950405,4975,4975,4975,4975,0
20241115,114600,4950405,4975,4975,4975,4975,0
20241115,114500,4950405,4975,4975,4975,4975,0
20241115,114400,4950405,4975,4975,4975,4975,0
20241115,114300,4950405,4975,4975,4975,4975,0
20241115,114200,4950405,4975,4975,4975,4975,0
20241115,114100,4950405,4975,4975,4975,4975,0
20241115,114000,4950405,4975,4975,4975,4975,0
20241115,113900,4950405,4975,4975,4975,4975,0
20241115,113800,4950405,4975,4975,4975,4975,0
20241115,113700,4950405,4975,4975,4975,4975,0
20241115,113600,4950405,4975,4975,4975,4975,0
20241115,113500,4950405,4975,4975,4975,4975,0
20241115,113400,4950405,4975,4975,4975,4975,0
20241115,113300,4950405,4975,4975,4975,4975,0
20241115,113200,4950405,4975,4975,4975,4975,0
20241115,113100,4950405,4975,4975,4975,4975,0
20241115,113000,4950405,4975,4975,4975,4975,0
20241115,112900,4950405,4975,4975,4975,4975,0
20241115,112800,4950405,4975,4975,4975,4975,0
20241115,112700,4950405,4975,4975,4975,4975,0
20241115,112600,4950405,4975,4975,4975,4975,0
20241115,112500,4950405,4975,4975,4975,4975,0
20241115,112400,4950405,4975,4975,4975,4975,0
20241115,112300,4950405,4975,4975,4975,4975,0
20241115,112200,4950405,4975,4975,4975,4975,0
20241115,112100,4950405,4975,4975,4975,4975,0
20241115,112000,4950405,4975,4975,4975,4975,0
20241115,111900,4950405,4975,4975,4975,4975,0
20241115,111800,4950405,4975,4975,4975,4975,0
20241115,111700,4950405,4975,4975,4975,4975,0
20241115,111600,4950405,4975,4975,4975,4975,0
20241115,111500,4950405,4975,4975,4975,4975,0
20241115,111400,4950405,4975,4975,4975,4975,0
20241115,111300,4950405,4975,4975,4975,4975,0
20241115,111200,4950405,4975,4975,4975,4975,0
20241115,111100,4950405,4975,4975,4975,4975,0
20241115,111000,4950405,4975,4975,4975,4975,0
20241115,110900,4950405,4975,4975,4975,4975,0
20241115,110800,4950405,4975,4975,4975,4975,0
20241115,110700,4950405,4975,4975,4975,4975,0
20241115,110600,4950405,4975,4975,4975,4975,0
20241115,110500,4950405,4975,4975,4975,4975,0
20241115,110400,4950405,4975,4975,4975,4975,0
20241115,110300,4950405,4975,4975,4975,4975,0
20241115,110200,4950405,4975,4975,4975,4975,0
20241115,110100,4950405,4975,4975,4975,4975,0
20241115,110000,4950405,4975,4975,4975,4975,0
20241115,105900,4950405,4975,4975,4975,4975,0
20241115,105800,4950405,4975,4975,4975,4975,0
20241115,105700,4950405,4975,4975,4975,4975,0
20241115,105600,4950405,4975,4975,4975,4975,0
20241115,105500,4950405,4975,4975,4975,4975,0
20241115,105400,4950405,4975,4975,4975,4975,0
20241115,105300,4950405,4975,4975,4975,4975,0
20241115,105200,4950405,4975,4975,4975,4975,0
20241115,105100,4950405,4975,4975,4975,4975,0
20241115,105000,4950405,4975,4975,4975,4975,0
20241115,104900,4950405,4975,4975,4975,4975,0
20241115,104800,4950405,4975,4975,4975,4975,0
20241115,104700,4950405,4975,4975,4975,4975,0
20241115,104600,4950405,4975,4975,4975,4975,0
20241115,104500,4950405,4975,4975,4975,4975,0
20241115,104400,4950405,4975,4975,4975,4975,0
20241115,104300,4950405,4975,4975,4975,4975,0
20241115,104200,4950405,4975,4975,4975,4975,0
20241115,104100,4950405,4975,4975,4975,4975,0
20241115,104000,4950405,4975,4975,4975,4975,0
20241115,103900,4950405,4975,4975,4975,4975,0
20241115,103800,4950405,4975,4975,4975,4975,0
20241115,103700,4950405,4975,4975,4975,4975,0
20241115,103600,4950405,4975,4975,4975,4975,0
20241115,103500,4950405,4975,4975,4975,4975,0
20241115,103400,4950405,4975,4975,4975,4975,0
20241115,103300,4950405,4975,4975,4975,4975,0
20241115,103200,4950405,4975,4975,4975,4975,0
20241115,103100,4950405,4975,4975,4975,4975,0
20241115,103000,4950405,4975,4975,4975,4975,0
20241115,102900,4950405,4975,4975,4975,4975,0
20241115,102800,4950405,4975,4975,4975,4975,0
20241115,102700,4950405,4975,4975,4975,4975,0
20241115,102600,4950405,4975,4975,4975,4975,0
20241115,102500,4950405,4975,4975,4975,4975,0
20241115,102400,4950405,4975,4975,4975,4975,0
20241115,102300,4950405,4975,4975,4975,4975,0
20241115,102200,4950405,4975,4975,4975,4975,0
20241115,102100,4950405,4975,4975,4975,4975,0
20241115,102000,4950405,4975,4975,4975,4975,0
20241115,101900,4950405,4975,4975,4975,4975,0
20241115,101800,4950405,4975,4975,4975,4975,0
20241115,101700,4950405,4975,4975,4975,4975,0
20241115,101600,4950405,4975,4975,4975,4975,0
20241115,101500,4950405,4975,4975,4975,4975,0
20241115,101400,4950405,4975,4975,4975,4975,0
20241115,101300,4950405,4975,4975,4975,4975,0
20241115,101200,4950405,4975,4975,4975,4975,0
20241115,101100,4950405,4975,4975,4975,4975,0
20241115,101000,4950405,4975,4975,4975,4975,0
20241115,100900,4950405,4975,4975,4975,4975,0
20241115,100800,4950405,4975,4975,4975,4975,0
20241115,100700,4950405,4975,4975,4975,4975,0
20241115,100600,4950405,4975,4975,4975,4975,0
20241115,100500,4950405,4975,4975,4975,4975,0
20241115,100400,4950405,4975,4975,4975,4975,0
20241115,100300,4950405,4975,4975,4975,4975,0
20241115,100200,4950405,4975,4975,4975,4975,0
20241115,100100,4950405,4975,4975,4975,4975,0
20241115,100000,4950405,4975,4975,4975,4975,0
20241115,095900,4950405,4975,4975,4975,4975,0
20241115,095800,4950405,4975,4975,4975,4975,0
20241115,095700,4950405,4975,4975,4975,4975,0
20241115,095600,4950405,4975,4975,4975,4975,0
20241115,095500,4950405,4975,4975,4975,4975,0
20241115,095400,4950405,4975,4975,4975,4975,0
20241115,095300,4950405,4975,4975,4975,4975,0
20241115,095200,4950405,4975,4975,4975,4975,100
20241115,095100,4452905,4975,4975,4975,4975,0
20241115,095000,4452905,4975,4975,4975,4975,0
20241115,094900,4452905,4975,4975,4975,4975,0
20241115,094800,4452905,4975,4975,4975,4975,0
20241115,094700,4452905,4975,4975,4975,4975,0
20241115,094600,4452905,4975,4975,4975,4975,0
20241115,094500,4452905,4975,4975,4975,4975,0
20241115,094400,4452905,4975,4975,4975,4975,0
20241115,094300,4452905,4975,4975,4975,4975,0
20241115,094200,4452905,4975,4975,4975,4975,0
20241115,094100,4452905,4975,4975,4975,4975,0
20241115,094000,4452905,4975,4975,4975,4975,0
20241115,093900,4452905,4975,4975,4975,4975,0
20241115,093800,4452905,4975,4975,4975,4975,0
20241115,093700,4452905,4975,4975,4975,4975,0
20241115,093600,4452905,4975,4975,4975,4975,0
20241115,093500,4452905,4975,4975,4975,4975,0
20241115,093400,4452905,4975,4975,4975,4975,64
20241115,093300,4134505,4975,4975,4975,4975,0
20241115,093200,4134505,4975,4975,4975,4975,0
20241115,093100,4134505,4975,4975,4975,4975,0
20241115,093000,4134505,4975,4975,4975,4975,0
20241115,092900,4134505,4975,4975,4975,4975,0
20241115,092800,4134505,4975,4975,4975,4975,0
20241115,092700,4134505,4975,4975,4975,4975,1
20241115,092600,4129530,4705,4755,4755,4705,206
20241115,092500,3154830,4975,4975,4975,4975,0
20241115,092400,3154830,4975,4975,4975,4975,0
20241115,092300,3154830,4975,4975,4975,4975,0
20241115,092200,3154830,4975,4975,4975,4975,0
20241115,092100,3154830,4975,4975,4975,4975,0
20241115,092000,3154830,4975,4975,4975,4975,0
20241115,091900,3154830,4975,4975,4975,4975,0
20241115,091800,3154830,4975,4975,4975,4975,0
20241115,091700,3154830,4975,4975,4975,4975,0
20241115,091600,3154830,4975,4975,4975,4975,0
20241115,091500,3154830,4975,4975,4975,4975,0
20241115,091400,3154830,4975,4975,4975,4975,0
20241115,091300,3154830,4975,4975,4975,4975,0
20241115,091200,3154830,4975,4975,4975,4975,0
20241115,091100,3154830,4975,4975,4975,4975,0
20241115,091000,3154830,4975,4975,4975,4975,0
20241115,090900,3154830,4975,4975,4975,4975,0
20241115,090800,3154830,4975,4975,4975,4975,1
20241115,090700,3149855,4800,4800,4800,4800,107
20241115,090600,2636255,4975,4975,4975,4975,100
20241115,090500,2138755,4975,4975,4975,4975,0
20241115,090400,2138755,4975,4975,4975,4975,1
20241115,090300,2133780,4800,4800,4800,4800,106
20241115,090200,1624980,4800,4810,4810,4800,333
20241115,090100,25000,5000,5000,5000,5000,5
20241115,090000,0,4980,4980,4980,4980,0