KissMeData/134060/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,200800,3414760,4100,4100,4100,4100,32
20241114,200700,3414760,4100,4100,4100,4100,0
20241114,200600,3414760,4100,4100,4100,4100,0
20241114,200500,3414760,4100,4100,4100,4100,0
20241114,200400,3414760,4100,4100,4100,4100,0
20241114,200300,3414760,4100,4100,4100,4100,0
20241114,200200,3414760,4100,4100,4100,4100,0
20241114,200100,3414760,4100,4100,4100,4100,0
20241114,200000,3414760,4100,4100,4100,4100,0
20241114,195900,3414760,4100,4100,4100,4100,0
20241114,195800,3414760,4100,4100,4100,4100,0
20241114,195700,3414760,4100,4100,4100,4100,0
20241114,195600,3414760,4100,4100,4100,4100,0
20241114,195500,3414760,4100,4100,4100,4100,0
20241114,195400,3414760,4100,4100,4100,4100,0
20241114,195300,3414760,4100,4100,4100,4100,0
20241114,195200,3414760,4100,4100,4100,4100,0
20241114,195100,3414760,4100,4100,4100,4100,0
20241114,195000,3414760,4100,4100,4100,4100,0
20241114,194900,3414760,4100,4100,4100,4100,0
20241114,194800,3414760,4100,4100,4100,4100,0
20241114,194700,3414760,4100,4100,4100,4100,0
20241114,194600,3414760,4100,4100,4100,4100,0
20241114,194500,3414760,4100,4100,4100,4100,0
20241114,194400,3414760,4100,4100,4100,4100,0
20241114,194300,3414760,4100,4100,4100,4100,0
20241114,194200,3414760,4100,4100,4100,4100,0
20241114,194100,3414760,4100,4100,4100,4100,0
20241114,194000,3414760,4100,4100,4100,4100,0
20241114,193900,3414760,4100,4100,4100,4100,0
20241114,193800,3414760,4100,4100,4100,4100,32
20241114,193700,3414760,4100,4100,4100,4100,0
20241114,193600,3414760,4100,4100,4100,4100,0
20241114,193500,3414760,4100,4100,4100,4100,0
20241114,193400,3414760,4100,4100,4100,4100,0
20241114,193300,3414760,4100,4100,4100,4100,0
20241114,193200,3414760,4100,4100,4100,4100,0
20241114,193100,3414760,4100,4100,4100,4100,0
20241114,193000,3414760,4100,4100,4100,4100,0
20241114,192900,3414760,4100,4100,4100,4100,0
20241114,192800,3414760,4100,4100,4100,4100,0
20241114,192700,3414760,4100,4100,4100,4100,0
20241114,192600,3414760,4100,4100,4100,4100,0
20241114,192500,3414760,4100,4100,4100,4100,0
20241114,192400,3414760,4100,4100,4100,4100,0
20241114,192300,3414760,4100,4100,4100,4100,0
20241114,192200,3414760,4100,4100,4100,4100,0
20241114,192100,3414760,4100,4100,4100,4100,0
20241114,192000,3414760,4100,4100,4100,4100,0
20241114,191900,3414760,4100,4100,4100,4100,0
20241114,191800,3414760,4100,4100,4100,4100,0
20241114,191700,3414760,4100,4100,4100,4100,0
20241114,191600,3414760,4100,4100,4100,4100,0
20241114,191500,3414760,4100,4100,4100,4100,0
20241114,191400,3414760,4100,4100,4100,4100,0
20241114,191300,3414760,4100,4100,4100,4100,0
20241114,191200,3414760,4100,4100,4100,4100,0
20241114,191100,3414760,4100,4100,4100,4100,0
20241114,191000,3414760,4100,4100,4100,4100,0
20241114,190900,3414760,4100,4100,4100,4100,0
20241114,190800,3414760,4100,4100,4100,4100,32
20241114,190700,3414760,4100,4100,4100,4100,0
20241114,190600,3414760,4100,4100,4100,4100,0
20241114,190500,3414760,4100,4100,4100,4100,0
20241114,190400,3414760,4100,4100,4100,4100,0
20241114,190300,3414760,4100,4100,4100,4100,0
20241114,190200,3414760,4100,4100,4100,4100,0
20241114,190100,3414760,4100,4100,4100,4100,0
20241114,190000,3414760,4100,4100,4100,4100,0
20241114,185900,3414760,4100,4100,4100,4100,0
20241114,185800,3414760,4100,4100,4100,4100,0
20241114,185700,3414760,4100,4100,4100,4100,0
20241114,185600,3414760,4100,4100,4100,4100,0
20241114,185500,3414760,4100,4100,4100,4100,0
20241114,185400,3414760,4100,4100,4100,4100,0
20241114,185300,3414760,4100,4100,4100,4100,0
20241114,185200,3414760,4100,4100,4100,4100,0
20241114,185100,3414760,4100,4100,4100,4100,0
20241114,185000,3414760,4100,4100,4100,4100,0
20241114,184900,3414760,4100,4100,4100,4100,0
20241114,184800,3414760,4100,4100,4100,4100,0
20241114,184700,3414760,4100,4100,4100,4100,0
20241114,184600,3414760,4100,4100,4100,4100,0
20241114,184500,3414760,4100,4100,4100,4100,0
20241114,184400,3414760,4100,4100,4100,4100,0
20241114,184300,3414760,4100,4100,4100,4100,0
20241114,184200,3414760,4100,4100,4100,4100,0
20241114,184100,3414760,4100,4100,4100,4100,0
20241114,184000,3414760,4100,4100,4100,4100,0
20241114,183900,3414760,4100,4100,4100,4100,0
20241114,183800,3414760,4100,4100,4100,4100,32
20241114,183700,3414760,4100,4100,4100,4100,0
20241114,183600,3414760,4100,4100,4100,4100,0
20241114,183500,3414760,4100,4100,4100,4100,0
20241114,183400,3414760,4100,4100,4100,4100,0
20241114,183300,3414760,4100,4100,4100,4100,0
20241114,183200,3414760,4100,4100,4100,4100,0
20241114,183100,3414760,4100,4100,4100,4100,0
20241114,183000,3414760,4100,4100,4100,4100,0
20241114,182900,3414760,4100,4100,4100,4100,0
20241114,182800,3414760,4100,4100,4100,4100,0
20241114,182700,3414760,4100,4100,4100,4100,0
20241114,182600,3414760,4100,4100,4100,4100,0
20241114,182500,3414760,4100,4100,4100,4100,0
20241114,182400,3414760,4100,4100,4100,4100,0
20241114,182300,3414760,4100,4100,4100,4100,0
20241114,182200,3414760,4100,4100,4100,4100,0
20241114,182100,3414760,4100,4100,4100,4100,0
20241114,182000,3414760,4100,4100,4100,4100,0
20241114,181900,3414760,4100,4100,4100,4100,0
20241114,181800,3414760,4100,4100,4100,4100,0
20241114,181700,3414760,4100,4100,4100,4100,0
20241114,181600,3414760,4100,4100,4100,4100,0
20241114,181500,3414760,4100,4100,4100,4100,0
20241114,181400,3414760,4100,4100,4100,4100,0
20241114,181300,3414760,4100,4100,4100,4100,0
20241114,181200,3414760,4100,4100,4100,4100,0
20241114,181100,3414760,4100,4100,4100,4100,0
20241114,181000,3414760,4100,4100,4100,4100,0
20241114,180900,3414760,4100,4100,4100,4100,0
20241114,180800,3414760,4100,4100,4100,4100,32
20241114,180700,3414760,4100,4100,4100,4100,0
20241114,180600,3414760,4100,4100,4100,4100,0
20241114,180500,3414760,4100,4100,4100,4100,0
20241114,180400,3414760,4100,4100,4100,4100,0
20241114,180300,3414760,4100,4100,4100,4100,0
20241114,180200,3414760,4100,4100,4100,4100,0
20241114,180100,3414760,4100,4100,4100,4100,0
20241114,180000,3414760,4100,4100,4100,4100,0
20241114,175900,3414760,4100,4100,4100,4100,0
20241114,175800,3414760,4100,4100,4100,4100,0
20241114,175700,3414760,4100,4100,4100,4100,0
20241114,175600,3414760,4100,4100,4100,4100,0
20241114,175500,3414760,4100,4100,4100,4100,0
20241114,175400,3414760,4100,4100,4100,4100,0
20241114,175300,3414760,4100,4100,4100,4100,0
20241114,175200,3414760,4100,4100,4100,4100,0
20241114,175100,3414760,4100,4100,4100,4100,0
20241114,175000,3414760,4100,4100,4100,4100,0
20241114,174900,3414760,4100,4100,4100,4100,0
20241114,174800,3414760,4100,4100,4100,4100,0
20241114,174700,3414760,4100,4100,4100,4100,0
20241114,174600,3414760,4100,4100,4100,4100,0
20241114,174500,3414760,4100,4100,4100,4100,0
20241114,174400,3414760,4100,4100,4100,4100,0
20241114,174300,3414760,4100,4100,4100,4100,0
20241114,174200,3414760,4100,4100,4100,4100,0
20241114,174100,3414760,4100,4100,4100,4100,0
20241114,174000,3414760,4100,4100,4100,4100,0
20241114,173900,3414760,4100,4100,4100,4100,0
20241114,173800,3414760,4100,4100,4100,4100,32
20241114,173700,3414760,4100,4100,4100,4100,0
20241114,173600,3414760,4100,4100,4100,4100,0
20241114,173500,3414760,4100,4100,4100,4100,0
20241114,173400,3414760,4100,4100,4100,4100,0
20241114,173300,3414760,4100,4100,4100,4100,0
20241114,173200,3414760,4100,4100,4100,4100,0
20241114,173100,3414760,4100,4100,4100,4100,0
20241114,173000,3414760,4100,4100,4100,4100,0
20241114,172900,3414760,4100,4100,4100,4100,0
20241114,172800,3414760,4100,4100,4100,4100,0
20241114,172700,3414760,4100,4100,4100,4100,0
20241114,172600,3414760,4100,4100,4100,4100,0
20241114,172500,3414760,4100,4100,4100,4100,0
20241114,172400,3414760,4100,4100,4100,4100,0
20241114,172300,3414760,4100,4100,4100,4100,0
20241114,172200,3414760,4100,4100,4100,4100,0
20241114,172100,3414760,4100,4100,4100,4100,0
20241114,172000,3414760,4100,4100,4100,4100,0
20241114,171900,3414760,4100,4100,4100,4100,0
20241114,171800,3414760,4100,4100,4100,4100,0
20241114,171700,3414760,4100,4100,4100,4100,0
20241114,171600,3414760,4100,4100,4100,4100,0
20241114,171500,3414760,4100,4100,4100,4100,0
20241114,171400,3414760,4100,4100,4100,4100,0
20241114,171300,3414760,4100,4100,4100,4100,0
20241114,171200,3414760,4100,4100,4100,4100,0
20241114,171100,3414760,4100,4100,4100,4100,0
20241114,171000,3414760,4100,4100,4100,4100,0
20241114,170900,3414760,4100,4100,4100,4100,0
20241114,170800,3414760,4100,4100,4100,4100,32
20241114,170700,3414760,4100,4100,4100,4100,0
20241114,170600,3414760,4100,4100,4100,4100,0
20241114,170500,3414760,4100,4100,4100,4100,0
20241114,170400,3414760,4100,4100,4100,4100,0
20241114,170300,3414760,4100,4100,4100,4100,0
20241114,170200,3414760,4100,4100,4100,4100,0
20241114,170100,3414760,4100,4100,4100,4100,0
20241114,170000,3414760,4100,4100,4100,4100,0
20241114,165900,3414760,4100,4100,4100,4100,0
20241114,165800,3414760,4100,4100,4100,4100,0
20241114,165700,3414760,4100,4100,4100,4100,0
20241114,165600,3414760,4100,4100,4100,4100,0
20241114,165500,3414760,4100,4100,4100,4100,0
20241114,165400,3414760,4100,4100,4100,4100,0
20241114,165300,3414760,4100,4100,4100,4100,0
20241114,165200,3414760,4100,4100,4100,4100,0
20241114,165100,3414760,4100,4100,4100,4100,0
20241114,165000,3414760,4100,4100,4100,4100,0
20241114,164900,3414760,4100,4100,4100,4100,0
20241114,164800,3414760,4100,4100,4100,4100,0
20241114,164700,3414760,4100,4100,4100,4100,0
20241114,164600,3414760,4100,4100,4100,4100,0
20241114,164500,3414760,4100,4100,4100,4100,0
20241114,164400,3414760,4100,4100,4100,4100,0
20241114,164300,3414760,4100,4100,4100,4100,0
20241114,164200,3414760,4100,4100,4100,4100,0
20241114,164100,3414760,4100,4100,4100,4100,0
20241114,164000,3414760,4100,4100,4100,4100,0
20241114,163900,3414760,4100,4100,4100,4100,0
20241114,163800,3414760,4100,4100,4100,4100,32
20241114,163700,3414760,4100,4100,4100,4100,0
20241114,163600,3414760,4100,4100,4100,4100,0
20241114,163500,3414760,4100,4100,4100,4100,0
20241114,163400,3414760,4100,4100,4100,4100,0
20241114,163300,3414760,4100,4100,4100,4100,0
20241114,163200,3414760,4100,4100,4100,4100,0
20241114,163100,3414760,4100,4100,4100,4100,0
20241114,163000,3414760,4100,4100,4100,4100,32
20241114,162900,3283560,4105,4105,4105,4105,0
20241114,162800,3283560,4105,4105,4105,4105,0
20241114,162700,3283560,4105,4105,4105,4105,0
20241114,162600,3283560,4105,4105,4105,4105,0
20241114,162500,3283560,4105,4105,4105,4105,0
20241114,162400,3283560,4105,4105,4105,4105,0
20241114,162300,3283560,4105,4105,4105,4105,0
20241114,162200,3283560,4105,4105,4105,4105,0
20241114,162100,3283560,4105,4105,4105,4105,0
20241114,162000,3283560,4105,4105,4105,4105,0
20241114,161900,3283560,4105,4105,4105,4105,0
20241114,161800,3283560,4105,4105,4105,4105,0
20241114,161700,3283560,4105,4105,4105,4105,0
20241114,161600,3283560,4105,4105,4105,4105,0
20241114,161500,3283560,4105,4105,4105,4105,0
20241114,161400,3283560,4105,4105,4105,4105,0
20241114,161300,3283560,4105,4105,4105,4105,0
20241114,161200,3283560,4105,4105,4105,4105,0
20241114,161100,3283560,4105,4105,4105,4105,0
20241114,161000,3283560,4105,4105,4105,4105,0
20241114,160900,3283560,4105,4105,4105,4105,0
20241114,160800,3283560,4105,4105,4105,4105,0
20241114,160700,3283560,4105,4105,4105,4105,0
20241114,160600,3283560,4105,4105,4105,4105,0
20241114,160500,3283560,4105,4105,4105,4105,0
20241114,160400,3283560,4105,4105,4105,4105,0
20241114,160300,3283560,4105,4105,4105,4105,0
20241114,160200,3283560,4105,4105,4105,4105,0
20241114,160100,3283560,4105,4105,4105,4105,0
20241114,160000,3283560,4105,4105,4105,4105,0
20241114,155900,3283560,4105,4105,4105,4105,0
20241114,155800,3283560,4105,4105,4105,4105,0
20241114,155700,3283560,4105,4105,4105,4105,0
20241114,155600,3283560,4105,4105,4105,4105,0
20241114,155500,3283560,4105,4105,4105,4105,0
20241114,155400,3283560,4105,4105,4105,4105,0
20241114,155300,3283560,4105,4105,4105,4105,0
20241114,155200,3283560,4105,4105,4105,4105,0
20241114,155100,3283560,4105,4105,4105,4105,0
20241114,155000,3283560,4105,4105,4105,4105,0
20241114,154900,3283560,4105,4105,4105,4105,0
20241114,154800,3283560,4105,4105,4105,4105,0
20241114,154700,3283560,4105,4105,4105,4105,0
20241114,154600,3283560,4105,4105,4105,4105,0
20241114,154500,3283560,4105,4105,4105,4105,0
20241114,154400,3283560,4105,4105,4105,4105,0
20241114,154300,3283560,4105,4105,4105,4105,0
20241114,154200,3283560,4105,4105,4105,4105,0
20241114,154100,3283560,4105,4105,4105,4105,0
20241114,154000,3283560,4105,4105,4105,4105,0
20241114,153900,3283560,4105,4105,4105,4105,0
20241114,153800,3283560,4105,4105,4105,4105,0
20241114,153700,3283560,4105,4105,4105,4105,0
20241114,153600,3283560,4105,4105,4105,4105,0
20241114,153500,3283560,4105,4105,4105,4105,0
20241114,153400,3283560,4105,4105,4105,4105,0
20241114,153300,3283560,4105,4105,4105,4105,0
20241114,153200,3283560,4105,4105,4105,4105,0
20241114,153100,3283560,4105,4105,4105,4105,0
20241114,153000,3283560,4105,4105,4105,4105,0
20241114,152900,3283560,4105,4105,4105,4105,0
20241114,152800,3283560,4105,4105,4105,4105,0
20241114,152700,3283560,4105,4105,4105,4105,0
20241114,152600,3283560,4105,4105,4105,4105,0
20241114,152500,3283560,4105,4105,4105,4105,0
20241114,152400,3283560,4105,4105,4105,4105,0
20241114,152300,3283560,4105,4105,4105,4105,0
20241114,152200,3283560,4105,4105,4105,4105,0
20241114,152100,3283560,4105,4105,4105,4105,0
20241114,152000,3283560,4105,4105,4105,4105,0
20241114,151900,3283560,4105,4105,4105,4105,0
20241114,151800,3283560,4105,4105,4105,4105,0
20241114,151700,3283560,4105,4105,4105,4105,0
20241114,151600,3283560,4105,4105,4105,4105,0
20241114,151500,3283560,4105,4105,4105,4105,0
20241114,151400,3283560,4105,4105,4105,4105,0
20241114,151300,3283560,4105,4105,4105,4105,0
20241114,151200,3283560,4105,4105,4105,4105,0
20241114,151100,3283560,4105,4105,4105,4105,0
20241114,151000,3283560,4105,4105,4105,4105,0
20241114,150900,3283560,4105,4105,4105,4105,0
20241114,150800,3283560,4105,4105,4105,4105,0
20241114,150700,3283560,4105,4105,4105,4105,0
20241114,150600,3283560,4105,4105,4105,4105,0
20241114,150500,3283560,4105,4105,4105,4105,0
20241114,150400,3283560,4105,4105,4105,4105,0
20241114,150300,3283560,4105,4105,4105,4105,0
20241114,150200,3283560,4105,4105,4105,4105,0
20241114,150100,3283560,4105,4105,4105,4105,0
20241114,150000,3283560,4105,4105,4105,4105,0
20241114,145900,3283560,4105,4105,4105,4105,1
20241114,145800,3279455,4105,4105,4105,4105,0
20241114,145700,3279455,4105,4105,4105,4105,0
20241114,145600,3279455,4105,4105,4105,4105,0
20241114,145500,3279455,4105,4105,4105,4105,0
20241114,145400,3279455,4105,4105,4105,4105,0
20241114,145300,3279455,4105,4105,4105,4105,0
20241114,145200,3279455,4105,4105,4105,4105,0
20241114,145100,3279455,4105,4105,4105,4105,1
20241114,145000,3275350,4105,4105,4105,4105,0
20241114,144900,3275350,4105,4105,4105,4105,0
20241114,144800,3275350,4105,4105,4105,4105,0
20241114,144700,3275350,4105,4105,4105,4105,0
20241114,144600,3275350,4105,4105,4105,4105,0
20241114,144500,3275350,4105,4105,4105,4105,0
20241114,144400,3275350,4105,4105,4105,4105,0
20241114,144300,3275350,4105,4105,4105,4105,1
20241114,144200,3271245,4105,4105,4105,4105,0
20241114,144100,3271245,4105,4105,4105,4105,0
20241114,144000,3271245,4105,4105,4105,4105,0
20241114,143900,3271245,4105,4105,4105,4105,0
20241114,143800,3271245,4105,4105,4105,4105,0
20241114,143700,3271245,4105,4105,4105,4105,0
20241114,143600,3271245,4105,4105,4105,4105,0
20241114,143500,3271245,4105,4105,4105,4105,1
20241114,143400,3267140,4105,4105,4105,4105,0
20241114,143300,3267140,4105,4105,4105,4105,0
20241114,143200,3267140,4105,4105,4105,4105,0
20241114,143100,3267140,4105,4105,4105,4105,0
20241114,143000,3267140,4105,4105,4105,4105,0
20241114,142900,3267140,4105,4105,4105,4105,0
20241114,142800,3267140,4105,4105,4105,4105,0
20241114,142700,3267140,4105,4105,4105,4105,1
20241114,142600,3263035,4105,4105,4105,4105,0
20241114,142500,3263035,4105,4105,4105,4105,0
20241114,142400,3263035,4105,4105,4105,4105,0
20241114,142300,3263035,4105,4105,4105,4105,0
20241114,142200,3263035,4105,4105,4105,4105,0
20241114,142100,3263035,4105,4105,4105,4105,0
20241114,142000,3263035,4105,4105,4105,4105,0
20241114,141900,3263035,4105,4105,4105,4105,1
20241114,141800,3258930,4105,4105,4105,4105,0
20241114,141700,3258930,4105,4105,4105,4105,0
20241114,141600,3258930,4105,4105,4105,4105,0
20241114,141500,3258930,4105,4105,4105,4105,0
20241114,141400,3258930,4105,4105,4105,4105,0
20241114,141300,3258930,4105,4105,4105,4105,0
20241114,141200,3258930,4105,4105,4105,4105,0
20241114,141100,3258930,4105,4105,4105,4105,1
20241114,141000,3254825,4105,4105,4105,4105,0
20241114,140900,3254825,4105,4105,4105,4105,0
20241114,140800,3254825,4105,4105,4105,4105,0
20241114,140700,3254825,4105,4105,4105,4105,0
20241114,140600,3254825,4105,4105,4105,4105,0
20241114,140500,3254825,4105,4105,4105,4105,0
20241114,140400,3254825,4105,4105,4105,4105,0
20241114,140300,3254825,4105,4105,4105,4105,1
20241114,140200,3250720,4105,4105,4105,4105,0
20241114,140100,3250720,4105,4105,4105,4105,0
20241114,140000,3250720,4105,4105,4105,4105,0
20241114,135900,3250720,4105,4105,4105,4105,0
20241114,135800,3250720,4105,4105,4105,4105,0
20241114,135700,3250720,4105,4105,4105,4105,0
20241114,135600,3250720,4105,4105,4105,4105,0
20241114,135500,3250720,4105,4105,4105,4105,1
20241114,135400,3246615,4100,4100,4100,4100,0
20241114,135300,3246615,4100,4100,4100,4100,0
20241114,135200,3246615,4100,4100,4100,4100,0
20241114,135100,3246615,4100,4100,4100,4100,0
20241114,135000,3246615,4100,4100,4100,4100,1
20241114,134900,3242515,4105,4105,4105,4105,0
20241114,134800,3242515,4105,4105,4105,4105,0
20241114,134700,3242515,4105,4105,4105,4105,1
20241114,134600,3238410,4100,4100,4100,4100,0
20241114,134500,3238410,4100,4100,4100,4100,0
20241114,134400,3238410,4100,4100,4100,4100,0
20241114,134300,3238410,4100,4100,4100,4100,0
20241114,134200,3238410,4100,4100,4100,4100,127
20241114,134100,2717710,4105,4105,4105,4105,0
20241114,134000,2717710,4105,4105,4105,4105,0
20241114,133900,2717710,4105,4105,4105,4105,1
20241114,133800,2713605,4100,4100,4100,4100,0
20241114,133700,2713605,4100,4100,4100,4100,46
20241114,133600,2525005,4105,4105,4105,4105,0
20241114,133500,2525005,4105,4105,4105,4105,0
20241114,133400,2525005,4105,4105,4105,4105,0
20241114,133300,2525005,4105,4105,4105,4105,0
20241114,133200,2525005,4105,4105,4105,4105,0
20241114,133100,2525005,4105,4105,4105,4105,1
20241114,133000,2520900,4105,4105,4105,4105,0
20241114,132900,2520900,4105,4105,4105,4105,0
20241114,132800,2520900,4105,4105,4105,4105,0
20241114,132700,2520900,4105,4105,4105,4105,0
20241114,132600,2520900,4105,4105,4105,4105,0
20241114,132500,2520900,4105,4105,4105,4105,0
20241114,132400,2520900,4105,4105,4105,4105,0
20241114,132300,2520900,4105,4105,4105,4105,1
20241114,132200,2516795,4105,4105,4105,4105,0
20241114,132100,2516795,4105,4105,4105,4105,0
20241114,132000,2516795,4105,4105,4105,4105,0
20241114,131900,2516795,4105,4105,4105,4105,0
20241114,131800,2516795,4105,4105,4105,4105,0
20241114,131700,2516795,4105,4105,4105,4105,0
20241114,131600,2516795,4105,4105,4105,4105,0
20241114,131500,2516795,4105,4105,4105,4105,2
20241114,131400,2508585,4105,4105,4105,4105,0
20241114,131300,2508585,4105,4105,4105,4105,0
20241114,131200,2508585,4105,4105,4105,4105,0
20241114,131100,2508585,4105,4105,4105,4105,0
20241114,131000,2508585,4105,4105,4105,4105,0
20241114,130900,2508585,4105,4105,4105,4105,0
20241114,130800,2508585,4105,4105,4105,4105,0
20241114,130700,2508585,4105,4105,4105,4105,2
20241114,130600,2500375,4105,4105,4105,4105,0
20241114,130500,2500375,4105,4105,4105,4105,0
20241114,130400,2500375,4105,4105,4105,4105,0
20241114,130300,2500375,4105,4105,4105,4105,0
20241114,130200,2500375,4105,4105,4105,4105,0
20241114,130100,2500375,4105,4105,4105,4105,0
20241114,130000,2500375,4105,4105,4105,4105,0
20241114,125900,2500375,4105,4105,4105,4105,2
20241114,125800,2492165,4105,4105,4105,4105,0
20241114,125700,2492165,4105,4105,4105,4105,0
20241114,125600,2492165,4105,4105,4105,4105,0
20241114,125500,2492165,4105,4105,4105,4105,0
20241114,125400,2492165,4105,4105,4105,4105,0
20241114,125300,2492165,4105,4105,4105,4105,0
20241114,125200,2492165,4105,4105,4105,4105,0
20241114,125100,2492165,4105,4105,4105,4105,2
20241114,125000,2483955,4105,4105,4105,4105,0
20241114,124900,2483955,4105,4105,4105,4105,0
20241114,124800,2483955,4105,4105,4105,4105,0
20241114,124700,2483955,4105,4105,4105,4105,0
20241114,124600,2483955,4105,4105,4105,4105,0
20241114,124500,2483955,4105,4105,4105,4105,0
20241114,124400,2483955,4105,4105,4105,4105,0
20241114,124300,2483955,4105,4105,4105,4105,2
20241114,124200,2475745,4105,4105,4105,4105,0
20241114,124100,2475745,4105,4105,4105,4105,0
20241114,124000,2475745,4105,4105,4105,4105,0
20241114,123900,2475745,4105,4105,4105,4105,0
20241114,123800,2475745,4105,4105,4105,4105,0
20241114,123700,2475745,4105,4105,4105,4105,0
20241114,123600,2475745,4105,4105,4105,4105,0
20241114,123500,2475745,4105,4105,4105,4105,2
20241114,123400,2467535,4105,4105,4105,4105,0
20241114,123300,2467535,4105,4105,4105,4105,0
20241114,123200,2467535,4105,4105,4105,4105,0
20241114,123100,2467535,4105,4105,4105,4105,0
20241114,123000,2467535,4105,4105,4105,4105,0
20241114,122900,2467535,4105,4105,4105,4105,0
20241114,122800,2467535,4105,4105,4105,4105,0
20241114,122700,2467535,4105,4105,4105,4105,2
20241114,122600,2459325,4100,4100,4100,4100,0
20241114,122500,2459325,4100,4100,4100,4100,0
20241114,122400,2459325,4100,4100,4100,4100,0
20241114,122300,2459325,4100,4100,4100,4100,0
20241114,122200,2459325,4100,4100,4100,4100,0
20241114,122100,2459325,4100,4100,4100,4100,0
20241114,122000,2459325,4100,4100,4100,4100,0
20241114,121900,2459325,4100,4100,4100,4100,0
20241114,121800,2459325,4100,4100,4100,4100,0
20241114,121700,2459325,4100,4100,4100,4100,0
20241114,121600,2459325,4100,4100,4100,4100,0
20241114,121500,2459325,4100,4100,4100,4100,0
20241114,121400,2459325,4100,4100,4100,4100,0
20241114,121300,2459325,4100,4100,4100,4100,0
20241114,121200,2459325,4100,4100,4100,4100,0
20241114,121100,2459325,4100,4100,4100,4100,0
20241114,121000,2459325,4100,4100,4100,4100,0
20241114,120900,2459325,4100,4100,4100,4100,0
20241114,120800,2459325,4100,4100,4100,4100,0
20241114,120700,2459325,4100,4100,4100,4100,0
20241114,120600,2459325,4100,4100,4100,4100,0
20241114,120500,2459325,4100,4100,4100,4100,0
20241114,120400,2459325,4100,4100,4100,4100,0
20241114,120300,2459325,4100,4100,4100,4100,0
20241114,120200,2459325,4100,4100,4100,4100,0
20241114,120100,2459325,4100,4100,4100,4100,0
20241114,120000,2459325,4100,4100,4100,4100,0
20241114,115900,2459325,4100,4100,4100,4100,0
20241114,115800,2459325,4100,4100,4100,4100,0
20241114,115700,2459325,4100,4100,4100,4100,0
20241114,115600,2459325,4100,4100,4100,4100,0
20241114,115500,2459325,4100,4100,4100,4100,0
20241114,115400,2459325,4100,4100,4100,4100,0
20241114,115300,2459325,4100,4100,4100,4100,0
20241114,115200,2459325,4100,4100,4100,4100,0
20241114,115100,2459325,4100,4100,4100,4100,0
20241114,115000,2459325,4100,4100,4100,4100,0
20241114,114900,2459325,4100,4100,4100,4100,0
20241114,114800,2459325,4100,4100,4100,4100,0
20241114,114700,2459325,4100,4100,4100,4100,0
20241114,114600,2459325,4100,4100,4100,4100,0
20241114,114500,2459325,4100,4100,4100,4100,0
20241114,114400,2459325,4100,4100,4100,4100,0
20241114,114300,2459325,4100,4100,4100,4100,0
20241114,114200,2459325,4100,4100,4100,4100,0
20241114,114100,2459325,4100,4100,4100,4100,0
20241114,114000,2459325,4100,4100,4100,4100,0
20241114,113900,2459325,4100,4100,4100,4100,0
20241114,113800,2459325,4100,4100,4100,4100,0
20241114,113700,2459325,4100,4100,4100,4100,0
20241114,113600,2459325,4100,4100,4100,4100,0
20241114,113500,2459325,4100,4100,4100,4100,0
20241114,113400,2459325,4100,4100,4100,4100,0
20241114,113300,2459325,4100,4100,4100,4100,0
20241114,113200,2459325,4100,4100,4100,4100,0
20241114,113100,2459325,4100,4100,4100,4100,0
20241114,113000,2459325,4100,4100,4100,4100,0
20241114,112900,2459325,4100,4100,4100,4100,0
20241114,112800,2459325,4100,4100,4100,4100,0
20241114,112700,2459325,4100,4100,4100,4100,0
20241114,112600,2459325,4100,4100,4100,4100,0
20241114,112500,2459325,4100,4100,4100,4100,0
20241114,112400,2459325,4100,4100,4100,4100,0
20241114,112300,2459325,4100,4100,4100,4100,64
20241114,112200,2196925,4100,4100,4100,4100,0
20241114,112100,2196925,4100,4100,4100,4100,0
20241114,112000,2196925,4100,4100,4100,4100,0
20241114,111900,2196925,4100,4100,4100,4100,0
20241114,111800,2196925,4100,4100,4100,4100,0
20241114,111700,2196925,4100,4100,4100,4100,0
20241114,111600,2196925,4100,4100,4100,4100,0
20241114,111500,2196925,4100,4100,4100,4100,0
20241114,111400,2196925,4100,4100,4100,4100,0
20241114,111300,2196925,4100,4100,4100,4100,0
20241114,111200,2196925,4100,4100,4100,4100,0
20241114,111100,2196925,4100,4100,4100,4100,0
20241114,111000,2196925,4100,4100,4100,4100,0
20241114,110900,2196925,4100,4100,4100,4100,0
20241114,110800,2196925,4100,4100,4100,4100,4
20241114,110700,2180525,4100,4100,4100,4100,0
20241114,110600,2180525,4100,4100,4100,4100,0
20241114,110500,2180525,4100,4100,4100,4100,0
20241114,110400,2180525,4100,4100,4100,4100,0
20241114,110300,2180525,4100,4100,4100,4100,0
20241114,110200,2180525,4100,4100,4100,4100,0
20241114,110100,2180525,4100,4100,4100,4100,0
20241114,110000,2180525,4100,4100,4100,4100,0
20241114,105900,2180525,4100,4100,4100,4100,0
20241114,105800,2180525,4100,4100,4100,4100,0
20241114,105700,2180525,4100,4100,4100,4100,0
20241114,105600,2180525,4100,4100,4100,4100,0
20241114,105500,2180525,4100,4100,4100,4100,0
20241114,105400,2180525,4100,4100,4100,4100,0
20241114,105300,2180525,4100,4100,4100,4100,0
20241114,105200,2180525,4100,4100,4100,4100,0
20241114,105100,2180525,4100,4100,4100,4100,0
20241114,105000,2180525,4100,4100,4100,4100,0
20241114,104900,2180525,4100,4100,4100,4100,0
20241114,104800,2180525,4100,4100,4100,4100,0
20241114,104700,2180525,4100,4100,4100,4100,0
20241114,104600,2180525,4100,4100,4100,4100,0
20241114,104500,2180525,4100,4100,4100,4100,0
20241114,104400,2180525,4100,4100,4100,4100,0
20241114,104300,2180525,4100,4100,4100,4100,0
20241114,104200,2180525,4100,4100,4100,4100,0
20241114,104100,2180525,4100,4100,4100,4100,0
20241114,104000,2180525,4100,4100,4100,4100,0
20241114,103900,2180525,4100,4100,4100,4100,37
20241114,103800,2028825,4090,4090,4090,4090,19
20241114,103700,1951115,4090,4090,4090,4090,0
20241114,103600,1951115,4090,4090,4090,4090,0
20241114,103500,1951115,4090,4090,4090,4090,1
20241114,103400,1947025,4065,4065,4065,4065,0
20241114,103300,1947025,4065,4065,4065,4065,0
20241114,103200,1947025,4065,4065,4065,4065,0
20241114,103100,1947025,4065,4065,4065,4065,0
20241114,103000,1947025,4065,4065,4065,4065,0
20241114,102900,1947025,4065,4065,4065,4065,0
20241114,102800,1947025,4065,4065,4065,4065,0
20241114,102700,1947025,4065,4065,4065,4065,0
20241114,102600,1947025,4065,4065,4065,4065,0
20241114,102500,1947025,4065,4065,4065,4065,0
20241114,102400,1947025,4065,4065,4065,4065,0
20241114,102300,1947025,4065,4065,4065,4065,0
20241114,102200,1947025,4065,4065,4065,4065,0
20241114,102100,1947025,4065,4065,4065,4065,0
20241114,102000,1947025,4065,4065,4065,4065,0
20241114,101900,1947025,4065,4065,4065,4065,0
20241114,101800,1947025,4065,4065,4065,4065,0
20241114,101700,1947025,4065,4065,4065,4065,0
20241114,101600,1947025,4065,4065,4065,4065,0
20241114,101500,1947025,4065,4065,4065,4065,0
20241114,101400,1947025,4065,4065,4065,4065,0
20241114,101300,1947025,4065,4065,4065,4065,0
20241114,101200,1947025,4065,4065,4065,4065,0
20241114,101100,1947025,4065,4065,4065,4065,0
20241114,101000,1947025,4065,4065,4065,4065,0
20241114,100900,1947025,4065,4065,4065,4065,0
20241114,100800,1947025,4065,4065,4065,4065,0
20241114,100700,1947025,4065,4065,4065,4065,0
20241114,100600,1947025,4065,4065,4065,4065,193
20241114,100500,1162480,4065,4065,4065,4065,0
20241114,100400,1162480,4065,4065,4065,4065,207
20241114,100300,321025,4060,4060,4060,4060,1
20241114,100200,316965,4065,4065,4065,4065,0
20241114,100100,316965,4065,4060,4065,4060,75
20241114,100000,12265,4065,4100,4100,4065,3