KissMeData/478390/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,214000,121015410,2015,2015,2015,2015,413
20241118,213900,121015410,2015,2015,2015,2015,0
20241118,213800,121015410,2015,2015,2015,2015,0
20241118,213700,121015410,2015,2015,2015,2015,0
20241118,213600,121015410,2015,2015,2015,2015,0
20241118,213500,121015410,2015,2015,2015,2015,0
20241118,213400,121015410,2015,2015,2015,2015,0
20241118,213300,121015410,2015,2015,2015,2015,0
20241118,213200,121015410,2015,2015,2015,2015,0
20241118,213100,121015410,2015,2015,2015,2015,0
20241118,213000,121015410,2015,2015,2015,2015,0
20241118,212900,121015410,2015,2015,2015,2015,0
20241118,212800,121015410,2015,2015,2015,2015,0
20241118,212700,121015410,2015,2015,2015,2015,0
20241118,212600,121015410,2015,2015,2015,2015,0
20241118,212500,121015410,2015,2015,2015,2015,0
20241118,212400,121015410,2015,2015,2015,2015,0
20241118,212300,121015410,2015,2015,2015,2015,0
20241118,212200,121015410,2015,2015,2015,2015,0
20241118,212100,121015410,2015,2015,2015,2015,0
20241118,212000,121015410,2015,2015,2015,2015,0
20241118,211900,121015410,2015,2015,2015,2015,0
20241118,211800,121015410,2015,2015,2015,2015,0
20241118,211700,121015410,2015,2015,2015,2015,0
20241118,211600,121015410,2015,2015,2015,2015,0
20241118,211500,121015410,2015,2015,2015,2015,0
20241118,211400,121015410,2015,2015,2015,2015,0
20241118,211300,121015410,2015,2015,2015,2015,0
20241118,211200,121015410,2015,2015,2015,2015,0
20241118,211100,121015410,2015,2015,2015,2015,0
20241118,211000,121015410,2015,2015,2015,2015,413
20241118,210900,121015410,2015,2015,2015,2015,0
20241118,210800,121015410,2015,2015,2015,2015,0
20241118,210700,121015410,2015,2015,2015,2015,0
20241118,210600,121015410,2015,2015,2015,2015,0
20241118,210500,121015410,2015,2015,2015,2015,0
20241118,210400,121015410,2015,2015,2015,2015,0
20241118,210300,121015410,2015,2015,2015,2015,0
20241118,210200,121015410,2015,2015,2015,2015,0
20241118,210100,121015410,2015,2015,2015,2015,0
20241118,210000,121015410,2015,2015,2015,2015,0
20241118,205900,121015410,2015,2015,2015,2015,0
20241118,205800,121015410,2015,2015,2015,2015,0
20241118,205700,121015410,2015,2015,2015,2015,0
20241118,205600,121015410,2015,2015,2015,2015,0
20241118,205500,121015410,2015,2015,2015,2015,0
20241118,205400,121015410,2015,2015,2015,2015,0
20241118,205300,121015410,2015,2015,2015,2015,0
20241118,205200,121015410,2015,2015,2015,2015,0
20241118,205100,121015410,2015,2015,2015,2015,0
20241118,205000,121015410,2015,2015,2015,2015,0
20241118,204900,121015410,2015,2015,2015,2015,0
20241118,204800,121015410,2015,2015,2015,2015,0
20241118,204700,121015410,2015,2015,2015,2015,0
20241118,204600,121015410,2015,2015,2015,2015,0
20241118,204500,121015410,2015,2015,2015,2015,0
20241118,204400,121015410,2015,2015,2015,2015,0
20241118,204300,121015410,2015,2015,2015,2015,0
20241118,204200,121015410,2015,2015,2015,2015,0
20241118,204100,121015410,2015,2015,2015,2015,0
20241118,204000,121015410,2015,2015,2015,2015,413
20241118,203900,121015410,2015,2015,2015,2015,0
20241118,203800,121015410,2015,2015,2015,2015,0
20241118,203700,121015410,2015,2015,2015,2015,0
20241118,203600,121015410,2015,2015,2015,2015,0
20241118,203500,121015410,2015,2015,2015,2015,0
20241118,203400,121015410,2015,2015,2015,2015,0
20241118,203300,121015410,2015,2015,2015,2015,0
20241118,203200,121015410,2015,2015,2015,2015,0
20241118,203100,121015410,2015,2015,2015,2015,0
20241118,203000,121015410,2015,2015,2015,2015,0
20241118,202900,121015410,2015,2015,2015,2015,0
20241118,202800,121015410,2015,2015,2015,2015,0
20241118,202700,121015410,2015,2015,2015,2015,0
20241118,202600,121015410,2015,2015,2015,2015,0
20241118,202500,121015410,2015,2015,2015,2015,0
20241118,202400,121015410,2015,2015,2015,2015,0
20241118,202300,121015410,2015,2015,2015,2015,0
20241118,202200,121015410,2015,2015,2015,2015,0
20241118,202100,121015410,2015,2015,2015,2015,0
20241118,202000,121015410,2015,2015,2015,2015,0
20241118,201900,121015410,2015,2015,2015,2015,0
20241118,201800,121015410,2015,2015,2015,2015,0
20241118,201700,121015410,2015,2015,2015,2015,0
20241118,201600,121015410,2015,2015,2015,2015,0
20241118,201500,121015410,2015,2015,2015,2015,0
20241118,201400,121015410,2015,2015,2015,2015,0
20241118,201300,121015410,2015,2015,2015,2015,0
20241118,201200,121015410,2015,2015,2015,2015,0
20241118,201100,121015410,2015,2015,2015,2015,0
20241118,201000,121015410,2015,2015,2015,2015,413
20241118,200900,121015410,2015,2015,2015,2015,0
20241118,200800,121015410,2015,2015,2015,2015,0
20241118,200700,121015410,2015,2015,2015,2015,0
20241118,200600,121015410,2015,2015,2015,2015,0
20241118,200500,121015410,2015,2015,2015,2015,0
20241118,200400,121015410,2015,2015,2015,2015,0
20241118,200300,121015410,2015,2015,2015,2015,0
20241118,200200,121015410,2015,2015,2015,2015,0
20241118,200100,121015410,2015,2015,2015,2015,0
20241118,200000,121015410,2015,2015,2015,2015,0
20241118,195900,121015410,2015,2015,2015,2015,0
20241118,195800,121015410,2015,2015,2015,2015,0
20241118,195700,121015410,2015,2015,2015,2015,0
20241118,195600,121015410,2015,2015,2015,2015,0
20241118,195500,121015410,2015,2015,2015,2015,0
20241118,195400,121015410,2015,2015,2015,2015,0
20241118,195300,121015410,2015,2015,2015,2015,0
20241118,195200,121015410,2015,2015,2015,2015,0
20241118,195100,121015410,2015,2015,2015,2015,0
20241118,195000,121015410,2015,2015,2015,2015,0
20241118,194900,121015410,2015,2015,2015,2015,0
20241118,194800,121015410,2015,2015,2015,2015,0
20241118,194700,121015410,2015,2015,2015,2015,0
20241118,194600,121015410,2015,2015,2015,2015,0
20241118,194500,121015410,2015,2015,2015,2015,0
20241118,194400,121015410,2015,2015,2015,2015,0
20241118,194300,121015410,2015,2015,2015,2015,0
20241118,194200,121015410,2015,2015,2015,2015,0
20241118,194100,121015410,2015,2015,2015,2015,0
20241118,194000,121015410,2015,2015,2015,2015,413
20241118,193900,121015410,2015,2015,2015,2015,0
20241118,193800,121015410,2015,2015,2015,2015,0
20241118,193700,121015410,2015,2015,2015,2015,0
20241118,193600,121015410,2015,2015,2015,2015,0
20241118,193500,121015410,2015,2015,2015,2015,0
20241118,193400,121015410,2015,2015,2015,2015,0
20241118,193300,121015410,2015,2015,2015,2015,0
20241118,193200,121015410,2015,2015,2015,2015,0
20241118,193100,121015410,2015,2015,2015,2015,0
20241118,193000,121015410,2015,2015,2015,2015,0
20241118,192900,121015410,2015,2015,2015,2015,0
20241118,192800,121015410,2015,2015,2015,2015,0
20241118,192700,121015410,2015,2015,2015,2015,0
20241118,192600,121015410,2015,2015,2015,2015,0
20241118,192500,121015410,2015,2015,2015,2015,0
20241118,192400,121015410,2015,2015,2015,2015,0
20241118,192300,121015410,2015,2015,2015,2015,0
20241118,192200,121015410,2015,2015,2015,2015,0
20241118,192100,121015410,2015,2015,2015,2015,0
20241118,192000,121015410,2015,2015,2015,2015,0
20241118,191900,121015410,2015,2015,2015,2015,0
20241118,191800,121015410,2015,2015,2015,2015,0
20241118,191700,121015410,2015,2015,2015,2015,0
20241118,191600,121015410,2015,2015,2015,2015,0
20241118,191500,121015410,2015,2015,2015,2015,0
20241118,191400,121015410,2015,2015,2015,2015,0
20241118,191300,121015410,2015,2015,2015,2015,0
20241118,191200,121015410,2015,2015,2015,2015,0
20241118,191100,121015410,2015,2015,2015,2015,0
20241118,191000,121015410,2015,2015,2015,2015,413
20241118,190900,121015410,2015,2015,2015,2015,0
20241118,190800,121015410,2015,2015,2015,2015,0
20241118,190700,121015410,2015,2015,2015,2015,0
20241118,190600,121015410,2015,2015,2015,2015,0
20241118,190500,121015410,2015,2015,2015,2015,0
20241118,190400,121015410,2015,2015,2015,2015,0
20241118,190300,121015410,2015,2015,2015,2015,0
20241118,190200,121015410,2015,2015,2015,2015,0
20241118,190100,121015410,2015,2015,2015,2015,0
20241118,190000,121015410,2015,2015,2015,2015,0
20241118,185900,121015410,2015,2015,2015,2015,0
20241118,185800,121015410,2015,2015,2015,2015,0
20241118,185700,121015410,2015,2015,2015,2015,0
20241118,185600,121015410,2015,2015,2015,2015,0
20241118,185500,121015410,2015,2015,2015,2015,0
20241118,185400,121015410,2015,2015,2015,2015,0
20241118,185300,121015410,2015,2015,2015,2015,0
20241118,185200,121015410,2015,2015,2015,2015,0
20241118,185100,121015410,2015,2015,2015,2015,0
20241118,185000,121015410,2015,2015,2015,2015,0
20241118,184900,121015410,2015,2015,2015,2015,0
20241118,184800,121015410,2015,2015,2015,2015,0
20241118,184700,121015410,2015,2015,2015,2015,0
20241118,184600,121015410,2015,2015,2015,2015,0
20241118,184500,121015410,2015,2015,2015,2015,0
20241118,184400,121015410,2015,2015,2015,2015,0
20241118,184300,121015410,2015,2015,2015,2015,0
20241118,184200,121015410,2015,2015,2015,2015,0
20241118,184100,121015410,2015,2015,2015,2015,0
20241118,184000,121015410,2015,2015,2015,2015,413
20241118,183900,121015410,2015,2015,2015,2015,0
20241118,183800,121015410,2015,2015,2015,2015,0
20241118,183700,121015410,2015,2015,2015,2015,0
20241118,183600,121015410,2015,2015,2015,2015,0
20241118,183500,121015410,2015,2015,2015,2015,0
20241118,183400,121015410,2015,2015,2015,2015,0
20241118,183300,121015410,2015,2015,2015,2015,0
20241118,183200,121015410,2015,2015,2015,2015,0
20241118,183100,121015410,2015,2015,2015,2015,0
20241118,183000,121015410,2015,2015,2015,2015,0
20241118,182900,121015410,2015,2015,2015,2015,0
20241118,182800,121015410,2015,2015,2015,2015,0
20241118,182700,121015410,2015,2015,2015,2015,0
20241118,182600,121015410,2015,2015,2015,2015,0
20241118,182500,121015410,2015,2015,2015,2015,0
20241118,182400,121015410,2015,2015,2015,2015,0
20241118,182300,121015410,2015,2015,2015,2015,0
20241118,182200,121015410,2015,2015,2015,2015,0
20241118,182100,121015410,2015,2015,2015,2015,0
20241118,182000,121015410,2015,2015,2015,2015,0
20241118,181900,121015410,2015,2015,2015,2015,0
20241118,181800,121015410,2015,2015,2015,2015,0
20241118,181700,121015410,2015,2015,2015,2015,0
20241118,181600,121015410,2015,2015,2015,2015,0
20241118,181500,121015410,2015,2015,2015,2015,0
20241118,181400,121015410,2015,2015,2015,2015,0
20241118,181300,121015410,2015,2015,2015,2015,0
20241118,181200,121015410,2015,2015,2015,2015,0
20241118,181100,121015410,2015,2015,2015,2015,0
20241118,181000,121015410,2015,2015,2015,2015,413
20241118,180900,121015410,2015,2015,2015,2015,0
20241118,180800,121015410,2015,2015,2015,2015,0
20241118,180700,121015410,2015,2015,2015,2015,0
20241118,180600,121015410,2015,2015,2015,2015,0
20241118,180500,121015410,2015,2015,2015,2015,0
20241118,180400,121015410,2015,2015,2015,2015,0
20241118,180300,121015410,2015,2015,2015,2015,0
20241118,180200,121015410,2015,2015,2015,2015,0
20241118,180100,121015410,2015,2015,2015,2015,0
20241118,180000,121015410,2015,2015,2015,2015,0
20241118,175900,121015410,2015,2015,2015,2015,0
20241118,175800,121015410,2015,2015,2015,2015,0
20241118,175700,121015410,2015,2015,2015,2015,0
20241118,175600,121015410,2015,2015,2015,2015,0
20241118,175500,121015410,2015,2015,2015,2015,0
20241118,175400,121015410,2015,2015,2015,2015,0
20241118,175300,121015410,2015,2015,2015,2015,0
20241118,175200,121015410,2015,2015,2015,2015,0
20241118,175100,121015410,2015,2015,2015,2015,0
20241118,175000,121015410,2015,2015,2015,2015,0
20241118,174900,121015410,2015,2015,2015,2015,0
20241118,174800,121015410,2015,2015,2015,2015,0
20241118,174700,121015410,2015,2015,2015,2015,0
20241118,174600,121015410,2015,2015,2015,2015,0
20241118,174500,121015410,2015,2015,2015,2015,0
20241118,174400,121015410,2015,2015,2015,2015,0
20241118,174300,121015410,2015,2015,2015,2015,0
20241118,174200,121015410,2015,2015,2015,2015,0
20241118,174100,121015410,2015,2015,2015,2015,0
20241118,174000,121015410,2015,2015,2015,2015,413
20241118,173900,121015410,2015,2015,2015,2015,0
20241118,173800,121015410,2015,2015,2015,2015,0
20241118,173700,121015410,2015,2015,2015,2015,0
20241118,173600,121015410,2015,2015,2015,2015,0
20241118,173500,121015410,2015,2015,2015,2015,0
20241118,173400,121015410,2015,2015,2015,2015,0
20241118,173300,121015410,2015,2015,2015,2015,0
20241118,173200,121015410,2015,2015,2015,2015,0
20241118,173100,121015410,2015,2015,2015,2015,0
20241118,173000,121015410,2015,2015,2015,2015,0
20241118,172900,121015410,2015,2015,2015,2015,0
20241118,172800,121015410,2015,2015,2015,2015,0
20241118,172700,121015410,2015,2015,2015,2015,0
20241118,172600,121015410,2015,2015,2015,2015,0
20241118,172500,121015410,2015,2015,2015,2015,0
20241118,172400,121015410,2015,2015,2015,2015,0
20241118,172300,121015410,2015,2015,2015,2015,0
20241118,172200,121015410,2015,2015,2015,2015,0
20241118,172100,121015410,2015,2015,2015,2015,0
20241118,172000,121015410,2015,2015,2015,2015,0
20241118,171900,121015410,2015,2015,2015,2015,0
20241118,171800,121015410,2015,2015,2015,2015,0
20241118,171700,121015410,2015,2015,2015,2015,0
20241118,171600,121015410,2015,2015,2015,2015,0
20241118,171500,121015410,2015,2015,2015,2015,0
20241118,171400,121015410,2015,2015,2015,2015,0
20241118,171300,121015410,2015,2015,2015,2015,0
20241118,171200,121015410,2015,2015,2015,2015,0
20241118,171100,121015410,2015,2015,2015,2015,0
20241118,171000,121015410,2015,2015,2015,2015,413
20241118,170900,121015410,2015,2015,2015,2015,0
20241118,170800,121015410,2015,2015,2015,2015,0
20241118,170700,121015410,2015,2015,2015,2015,0
20241118,170600,121015410,2015,2015,2015,2015,0
20241118,170500,121015410,2015,2015,2015,2015,0
20241118,170400,121015410,2015,2015,2015,2015,0
20241118,170300,121015410,2015,2015,2015,2015,0
20241118,170200,121015410,2015,2015,2015,2015,0
20241118,170100,121015410,2015,2015,2015,2015,0
20241118,170000,121015410,2015,2015,2015,2015,0
20241118,165900,121015410,2015,2015,2015,2015,0
20241118,165800,121015410,2015,2015,2015,2015,0
20241118,165700,121015410,2015,2015,2015,2015,0
20241118,165600,121015410,2015,2015,2015,2015,0
20241118,165500,121015410,2015,2015,2015,2015,0
20241118,165400,121015410,2015,2015,2015,2015,0
20241118,165300,121015410,2015,2015,2015,2015,0
20241118,165200,121015410,2015,2015,2015,2015,0
20241118,165100,121015410,2015,2015,2015,2015,0
20241118,165000,121015410,2015,2015,2015,2015,0
20241118,164900,121015410,2015,2015,2015,2015,0
20241118,164800,121015410,2015,2015,2015,2015,0
20241118,164700,121015410,2015,2015,2015,2015,0
20241118,164600,121015410,2015,2015,2015,2015,0
20241118,164500,121015410,2015,2015,2015,2015,0
20241118,164400,121015410,2015,2015,2015,2015,0
20241118,164300,121015410,2015,2015,2015,2015,0
20241118,164200,121015410,2015,2015,2015,2015,0
20241118,164100,121015410,2015,2015,2015,2015,0
20241118,164000,121015410,2015,2015,2015,2015,413
20241118,163900,121015410,2015,2015,2015,2015,0
20241118,163800,121015410,2015,2015,2015,2015,0
20241118,163700,121015410,2015,2015,2015,2015,0
20241118,163600,121015410,2015,2015,2015,2015,0
20241118,163500,121015410,2015,2015,2015,2015,0
20241118,163400,121015410,2015,2015,2015,2015,0
20241118,163300,121015410,2015,2015,2015,2015,0
20241118,163200,121015410,2015,2015,2015,2015,0
20241118,163100,121015410,2015,2015,2015,2015,0
20241118,163000,121015410,2015,2015,2015,2015,0
20241118,162900,121015410,2015,2015,2015,2015,0
20241118,162800,121015410,2015,2015,2015,2015,0
20241118,162700,121015410,2015,2015,2015,2015,0
20241118,162600,121015410,2015,2015,2015,2015,0
20241118,162500,121015410,2015,2015,2015,2015,0
20241118,162400,121015410,2015,2015,2015,2015,0
20241118,162300,121015410,2015,2015,2015,2015,0
20241118,162200,121015410,2015,2015,2015,2015,0
20241118,162100,121015410,2015,2015,2015,2015,0
20241118,162000,121015410,2015,2015,2015,2015,0
20241118,161900,121015410,2015,2015,2015,2015,0
20241118,161800,121015410,2015,2015,2015,2015,0
20241118,161700,121015410,2015,2015,2015,2015,0
20241118,161600,121015410,2015,2015,2015,2015,0
20241118,161500,121015410,2015,2015,2015,2015,0
20241118,161400,121015410,2015,2015,2015,2015,0
20241118,161300,121015410,2015,2015,2015,2015,0
20241118,161200,121015410,2015,2015,2015,2015,0
20241118,161100,121015410,2015,2015,2015,2015,0
20241118,161000,121015410,2015,2015,2015,2015,413
20241118,160900,121015410,2015,2015,2015,2015,0
20241118,160800,121015410,2015,2015,2015,2015,0
20241118,160700,121015410,2015,2015,2015,2015,0
20241118,160600,121015410,2015,2015,2015,2015,0
20241118,160500,121015410,2015,2015,2015,2015,0
20241118,160400,121015410,2015,2015,2015,2015,0
20241118,160300,121015410,2015,2015,2015,2015,0
20241118,160200,121015410,2015,2015,2015,2015,0
20241118,160100,121015410,2015,2015,2015,2015,0
20241118,160000,121015410,2015,2015,2015,2015,0
20241118,155900,121015410,2015,2015,2015,2015,0
20241118,155800,121015410,2015,2015,2015,2015,0
20241118,155700,121015410,2015,2015,2015,2015,0
20241118,155600,121015410,2015,2015,2015,2015,0
20241118,155500,121015410,2015,2015,2015,2015,0
20241118,155400,121015410,2015,2015,2015,2015,0
20241118,155300,121015410,2015,2015,2015,2015,0
20241118,155200,121015410,2015,2015,2015,2015,0
20241118,155100,121015410,2015,2015,2015,2015,0
20241118,155000,121015410,2015,2015,2015,2015,0
20241118,154900,121015410,2015,2015,2015,2015,0
20241118,154800,121015410,2015,2015,2015,2015,0
20241118,154700,121015410,2015,2015,2015,2015,0
20241118,154600,121015410,2015,2015,2015,2015,0
20241118,154500,121015410,2015,2015,2015,2015,0
20241118,154400,121015410,2015,2015,2015,2015,0
20241118,154300,121015410,2015,2015,2015,2015,0
20241118,154200,121015410,2015,2015,2015,2015,0
20241118,154100,121015410,2015,2015,2015,2015,0
20241118,154000,121015410,2015,2015,2015,2015,413
20241118,153900,121015410,2015,2015,2015,2015,0
20241118,153800,121015410,2015,2015,2015,2015,0
20241118,153700,121015410,2015,2015,2015,2015,0
20241118,153600,121015410,2015,2015,2015,2015,0
20241118,153500,121015410,2015,2015,2015,2015,0
20241118,153400,121015410,2015,2015,2015,2015,0
20241118,153300,121015410,2015,2015,2015,2015,0
20241118,153200,121015410,2015,2015,2015,2015,0
20241118,153100,121015410,2015,2015,2015,2015,0
20241118,153000,121015410,2015,2015,2015,2015,413
20241118,152900,120183215,2030,2030,2030,2030,0
20241118,152800,120183215,2030,2030,2030,2030,0
20241118,152700,120183215,2030,2030,2030,2030,0
20241118,152600,120183215,2030,2030,2030,2030,0
20241118,152500,120183215,2030,2030,2030,2030,0
20241118,152400,120183215,2030,2030,2030,2030,0
20241118,152300,120183215,2030,2030,2030,2030,0
20241118,152200,120183215,2030,2030,2030,2030,0
20241118,152100,120183215,2030,2030,2030,2030,0
20241118,152000,120183215,2030,2030,2030,2030,0
20241118,151900,120183215,2030,2020,2030,2015,431
20241118,151800,119314725,2020,2020,2020,2020,0
20241118,151700,119314725,2020,2020,2020,2020,0
20241118,151600,119314725,2020,2020,2020,2020,8
20241118,151500,119298565,2020,2020,2020,2020,1
20241118,151400,119296545,2020,2020,2020,2020,0
20241118,151300,119296545,2020,2020,2020,2020,0
20241118,151200,119296545,2020,2020,2020,2020,0
20241118,151100,119296545,2020,2020,2020,2020,0
20241118,151000,119296545,2020,2020,2020,2020,0
20241118,150900,119296545,2020,2020,2020,2020,0
20241118,150800,119296545,2020,2020,2020,2020,0
20241118,150700,119296545,2020,2020,2020,2020,0
20241118,150600,119296545,2020,2020,2020,2020,0
20241118,150500,119296545,2020,2020,2020,2020,0
20241118,150400,119296545,2020,2020,2020,2020,0
20241118,150300,119296545,2020,2020,2020,2020,0
20241118,150200,119296545,2020,2020,2020,2020,0
20241118,150100,119296545,2020,2020,2020,2020,0
20241118,150000,119296545,2020,2020,2020,2020,0
20241118,145900,119296545,2020,2020,2020,2020,0
20241118,145800,119296545,2020,2020,2020,2020,0
20241118,145700,119296545,2020,2020,2020,2020,0
20241118,145600,119296545,2020,2020,2020,2020,0
20241118,145500,119296545,2020,2020,2020,2020,0
20241118,145400,119296545,2020,2020,2020,2020,0
20241118,145300,119296545,2020,2020,2020,2020,0
20241118,145200,119296545,2020,2020,2020,2020,0
20241118,145100,119296545,2020,2020,2020,2020,0
20241118,145000,119296545,2020,2020,2020,2020,0
20241118,144900,119296545,2020,2020,2020,2020,2
20241118,144800,119292505,2020,2020,2020,2020,0
20241118,144700,119292505,2020,2020,2020,2020,0
20241118,144600,119292505,2020,2020,2020,2020,0
20241118,144500,119292505,2020,2020,2020,2020,0
20241118,144400,119292505,2020,2020,2020,2020,0
20241118,144300,119292505,2020,2020,2020,2020,0
20241118,144200,119292505,2020,2020,2020,2020,0
20241118,144100,119292505,2020,2020,2020,2020,0
20241118,144000,119292505,2020,2020,2020,2020,0
20241118,143900,119292505,2020,2020,2020,2020,48
20241118,143800,119195545,2020,2020,2020,2020,0
20241118,143700,119195545,2020,2020,2020,2020,0
20241118,143600,119195545,2020,2020,2020,2020,27
20241118,143500,119141005,2020,2020,2020,2020,0
20241118,143400,119141005,2020,2020,2020,2020,0
20241118,143300,119141005,2020,2020,2020,2020,0
20241118,143200,119141005,2020,2020,2020,2020,0
20241118,143100,119141005,2020,2020,2020,2020,0
20241118,143000,119141005,2020,2020,2020,2020,0
20241118,142900,119141005,2020,2020,2020,2020,52
20241118,142800,119035965,2015,2015,2015,2015,0
20241118,142700,119035965,2015,2015,2015,2015,0
20241118,142600,119035965,2015,2015,2015,2015,0
20241118,142500,119035965,2015,2015,2015,2015,0
20241118,142400,119035965,2015,2015,2015,2015,0
20241118,142300,119035965,2015,2015,2015,2015,0
20241118,142200,119035965,2015,2015,2015,2015,0
20241118,142100,119035965,2015,2015,2015,2015,0
20241118,142000,119035965,2015,2015,2015,2015,0
20241118,141900,119035965,2015,2015,2015,2015,0
20241118,141800,119035965,2015,2015,2015,2015,0
20241118,141700,119035965,2015,2015,2015,2015,0
20241118,141600,119035965,2015,2015,2015,2015,0
20241118,141500,119035965,2015,2015,2015,2015,0
20241118,141400,119035965,2015,2015,2015,2015,0
20241118,141300,119035965,2015,2015,2015,2015,0
20241118,141200,119035965,2015,2015,2015,2015,0
20241118,141100,119035965,2015,2015,2015,2015,0
20241118,141000,119035965,2015,2015,2015,2015,0
20241118,140900,119035965,2015,2015,2015,2015,0
20241118,140800,119035965,2015,2015,2015,2015,0
20241118,140700,119035965,2015,2015,2015,2015,0
20241118,140600,119035965,2015,2015,2015,2015,0
20241118,140500,119035965,2015,2020,2020,2015,195
20241118,140400,118642150,2020,2020,2020,2020,0
20241118,140300,118642150,2020,2020,2020,2020,0
20241118,140200,118642150,2020,2020,2020,2020,0
20241118,140100,118642150,2020,2020,2020,2020,0
20241118,140000,118642150,2020,2020,2020,2020,0
20241118,135900,118642150,2020,2020,2020,2020,0
20241118,135800,118642150,2020,2020,2020,2020,0
20241118,135700,118642150,2020,2020,2020,2020,0
20241118,135600,118642150,2020,2020,2020,2020,0
20241118,135500,118642150,2020,2020,2020,2020,0
20241118,135400,118642150,2020,2020,2020,2020,0
20241118,135300,118642150,2020,2020,2020,2020,0
20241118,135200,118642150,2020,2020,2020,2020,0
20241118,135100,118642150,2020,2020,2020,2020,0
20241118,135000,118642150,2020,2020,2020,2020,0
20241118,134900,118642150,2020,2020,2020,2020,0
20241118,134800,118642150,2020,2020,2020,2020,0
20241118,134700,118642150,2020,2020,2020,2020,0
20241118,134600,118642150,2020,2020,2020,2020,0
20241118,134500,118642150,2020,2020,2020,2020,0
20241118,134400,118642150,2020,2020,2020,2020,0
20241118,134300,118642150,2020,2020,2020,2020,0
20241118,134200,118642150,2020,2020,2020,2020,0
20241118,134100,118642150,2020,2020,2020,2020,0
20241118,134000,118642150,2020,2020,2020,2020,0
20241118,133900,118642150,2020,2020,2020,2020,30
20241118,133800,118581550,2030,2030,2030,2030,0
20241118,133700,118581550,2030,2030,2030,2030,0
20241118,133600,118581550,2030,2030,2030,2030,0
20241118,133500,118581550,2030,2030,2030,2030,0
20241118,133400,118581550,2030,2030,2030,2030,0
20241118,133300,118581550,2030,2030,2030,2030,0
20241118,133200,118581550,2030,2030,2030,2030,0
20241118,133100,118581550,2030,2030,2030,2030,0
20241118,133000,118581550,2030,2030,2030,2030,0
20241118,132900,118581550,2030,2030,2030,2030,0
20241118,132800,118581550,2030,2030,2030,2030,0
20241118,132700,118581550,2030,2030,2030,2030,0
20241118,132600,118581550,2030,2030,2030,2030,0
20241118,132500,118581550,2030,2030,2030,2030,0
20241118,132400,118581550,2030,2030,2030,2030,0
20241118,132300,118581550,2030,2030,2030,2030,0
20241118,132200,118581550,2030,2030,2030,2030,0
20241118,132100,118581550,2030,2030,2030,2030,0
20241118,132000,118581550,2030,2030,2030,2030,0
20241118,131900,118581550,2030,2030,2030,2030,0
20241118,131800,118581550,2030,2030,2030,2030,0
20241118,131700,118581550,2030,2030,2030,2030,0
20241118,131600,118581550,2030,2030,2030,2030,0
20241118,131500,118581550,2030,2030,2030,2030,0
20241118,131400,118581550,2030,2030,2030,2030,0
20241118,131300,118581550,2030,2030,2030,2030,0
20241118,131200,118581550,2030,2030,2030,2030,0
20241118,131100,118581550,2030,2030,2030,2030,0
20241118,131000,118581550,2030,2030,2030,2030,0
20241118,130900,118581550,2030,2030,2030,2030,0
20241118,130800,118581550,2030,2030,2030,2030,0
20241118,130700,118581550,2030,2030,2030,2030,0
20241118,130600,118581550,2030,2030,2030,2030,0
20241118,130500,118581550,2030,2030,2030,2030,0
20241118,130400,118581550,2030,2030,2030,2030,0
20241118,130300,118581550,2030,2030,2030,2030,0
20241118,130200,118581550,2030,2030,2030,2030,0
20241118,130100,118581550,2030,2030,2030,2030,0
20241118,130000,118581550,2030,2030,2030,2030,0
20241118,125900,118581550,2030,2030,2030,2030,0
20241118,125800,118581550,2030,2030,2030,2030,0
20241118,125700,118581550,2030,2030,2030,2030,0
20241118,125600,118581550,2030,2030,2030,2030,0
20241118,125500,118581550,2030,2030,2030,2030,0
20241118,125400,118581550,2030,2030,2030,2030,0
20241118,125300,118581550,2030,2030,2030,2030,0
20241118,125200,118581550,2030,2030,2030,2030,0
20241118,125100,118581550,2030,2030,2030,2030,0
20241118,125000,118581550,2030,2030,2030,2030,0
20241118,124900,118581550,2030,2030,2030,2030,0
20241118,124800,118581550,2030,2030,2030,2030,0
20241118,124700,118581550,2030,2030,2030,2030,0
20241118,124600,118581550,2030,2030,2030,2030,0
20241118,124500,118581550,2030,2030,2030,2030,0
20241118,124400,118581550,2030,2030,2030,2030,0
20241118,124300,118581550,2030,2030,2030,2030,0
20241118,124200,118581550,2030,2030,2030,2030,0
20241118,124100,118581550,2030,2030,2030,2030,0
20241118,124000,118581550,2030,2030,2030,2030,0
20241118,123900,118581550,2030,2030,2030,2030,0
20241118,123800,118581550,2030,2030,2030,2030,0
20241118,123700,118581550,2030,2030,2030,2030,0
20241118,123600,118581550,2030,2030,2030,2030,0
20241118,123500,118581550,2030,2030,2030,2030,0
20241118,123400,118581550,2030,2030,2030,2030,0
20241118,123300,118581550,2030,2030,2030,2030,0
20241118,123200,118581550,2030,2030,2030,2030,0
20241118,123100,118581550,2030,2030,2030,2030,0
20241118,123000,118581550,2030,2030,2030,2030,0
20241118,122900,118581550,2030,2030,2030,2030,0
20241118,122800,118581550,2030,2030,2030,2030,0
20241118,122700,118581550,2030,2030,2030,2030,0
20241118,122600,118581550,2030,2030,2030,2030,0
20241118,122500,118581550,2030,2030,2030,2030,0
20241118,122400,118581550,2030,2030,2030,2030,0
20241118,122300,118581550,2030,2030,2030,2030,0
20241118,122200,118581550,2030,2030,2030,2030,0
20241118,122100,118581550,2030,2030,2030,2030,0
20241118,122000,118581550,2030,2030,2030,2030,0
20241118,121900,118581550,2030,2030,2030,2030,0
20241118,121800,118581550,2030,2030,2030,2030,0
20241118,121700,118581550,2030,2030,2030,2030,0
20241118,121600,118581550,2030,2030,2030,2030,0
20241118,121500,118581550,2030,2030,2030,2030,0
20241118,121400,118581550,2030,2030,2030,2030,0
20241118,121300,118581550,2030,2030,2030,2030,0
20241118,121200,118581550,2030,2030,2030,2030,0
20241118,121100,118581550,2030,2030,2030,2030,0
20241118,121000,118581550,2030,2030,2030,2030,0
20241118,120900,118581550,2030,2030,2030,2030,1
20241118,120800,118579520,2020,2020,2020,2020,0
20241118,120700,118579520,2020,2020,2020,2020,0
20241118,120600,118579520,2020,2020,2020,2020,0
20241118,120500,118579520,2020,2020,2020,2020,0
20241118,120400,118579520,2020,2020,2020,2020,0
20241118,120300,118579520,2020,2020,2020,2020,0
20241118,120200,118579520,2020,2020,2020,2020,0
20241118,120100,118579520,2020,2020,2020,2020,0
20241118,120000,118579520,2020,2020,2020,2020,0
20241118,115900,118579520,2020,2020,2020,2020,0
20241118,115800,118579520,2020,2020,2020,2020,0
20241118,115700,118579520,2020,2020,2020,2020,142
20241118,115600,118292680,2020,2020,2020,2020,0
20241118,115500,118292680,2020,2020,2020,2020,0
20241118,115400,118292680,2020,2020,2020,2020,0
20241118,115300,118292680,2020,2020,2020,2020,0
20241118,115200,118292680,2020,2020,2020,2020,206
20241118,115100,117876560,2020,2020,2020,2020,0
20241118,115000,117876560,2020,2020,2020,2020,0
20241118,114900,117876560,2020,2020,2020,2020,0
20241118,114800,117876560,2020,2020,2020,2020,0
20241118,114700,117876560,2020,2020,2020,2020,0
20241118,114600,117876560,2020,2020,2020,2020,0
20241118,114500,117876560,2020,2020,2020,2020,0
20241118,114400,117876560,2020,2020,2020,2020,0
20241118,114300,117876560,2020,2020,2020,2020,0
20241118,114200,117876560,2020,2020,2020,2020,0
20241118,114100,117876560,2020,2020,2020,2020,44
20241118,114000,117787680,2020,2020,2020,2020,0
20241118,113900,117787680,2020,2020,2020,2020,0
20241118,113800,117787680,2020,2020,2020,2020,0
20241118,113700,117787680,2020,2020,2020,2020,0
20241118,113600,117787680,2020,2020,2020,2020,0
20241118,113500,117787680,2020,2020,2020,2020,0
20241118,113400,117787680,2020,2020,2020,2020,0
20241118,113300,117787680,2020,2020,2020,2020,0
20241118,113200,117787680,2020,2020,2020,2020,5
20241118,113100,117777580,2020,2020,2020,2020,0
20241118,113000,117777580,2020,2020,2020,2020,0
20241118,112900,117777580,2020,2020,2020,2020,0
20241118,112800,117777580,2020,2020,2020,2020,0
20241118,112700,117777580,2020,2020,2020,2020,0
20241118,112600,117777580,2020,2020,2020,2020,0
20241118,112500,117777580,2020,2020,2020,2020,0
20241118,112400,117777580,2020,2020,2020,2020,0
20241118,112300,117777580,2020,2020,2020,2020,0
20241118,112200,117777580,2020,2020,2020,2020,0
20241118,112100,117777580,2020,2020,2020,2020,0
20241118,112000,117777580,2020,2020,2020,2020,0
20241118,111900,117777580,2020,2020,2020,2020,0
20241118,111800,117777580,2020,2020,2020,2020,0
20241118,111700,117777580,2020,2020,2020,2020,0
20241118,111600,117777580,2020,2020,2020,2020,0
20241118,111500,117777580,2020,2020,2020,2020,0
20241118,111400,117777580,2020,2020,2020,2020,0
20241118,111300,117777580,2020,2020,2020,2020,0
20241118,111200,117777580,2020,2020,2020,2020,0
20241118,111100,117777580,2020,2020,2020,2020,0
20241118,111000,117777580,2020,2020,2020,2020,0
20241118,110900,117777580,2020,2020,2020,2020,0
20241118,110800,117777580,2020,2020,2020,2020,0
20241118,110700,117777580,2020,2020,2020,2020,0
20241118,110600,117777580,2020,2020,2020,2020,0
20241118,110500,117777580,2020,2020,2020,2020,0
20241118,110400,117777580,2020,2020,2020,2020,0
20241118,110300,117777580,2020,2020,2020,2020,0
20241118,110200,117777580,2020,2020,2020,2020,1
20241118,110100,117775560,2015,2015,2015,2015,0
20241118,110000,117775560,2015,2015,2015,2015,0
20241118,105900,117775560,2015,2015,2015,2015,0
20241118,105800,117775560,2015,2015,2015,2015,0
20241118,105700,117775560,2015,2015,2015,2015,0
20241118,105600,117775560,2015,2015,2015,2015,0
20241118,105500,117775560,2015,2015,2015,2015,0
20241118,105400,117775560,2015,2015,2015,2015,0
20241118,105300,117775560,2015,2015,2015,2015,0
20241118,105200,117775560,2015,2015,2015,2015,0
20241118,105100,117775560,2015,2015,2015,2015,0
20241118,105000,117775560,2015,2015,2015,2015,0
20241118,104900,117775560,2015,2015,2015,2015,5
20241118,104800,117765485,2015,2015,2015,2015,0
20241118,104700,117765485,2015,2015,2015,2015,0
20241118,104600,117765485,2015,2015,2015,2015,0
20241118,104500,117765485,2015,2015,2015,2015,0
20241118,104400,117765485,2015,2015,2015,2015,0
20241118,104300,117765485,2015,2015,2015,2015,0
20241118,104200,117765485,2015,2015,2015,2015,0
20241118,104100,117765485,2015,2015,2015,2015,0
20241118,104000,117765485,2015,2015,2015,2015,0
20241118,103900,117765485,2015,2015,2015,2015,0
20241118,103800,117765485,2015,2015,2015,2015,0
20241118,103700,117765485,2015,2015,2015,2015,0
20241118,103600,117765485,2015,2015,2015,2015,5
20241118,103500,117755410,2020,2020,2020,2020,0
20241118,103400,117755410,2020,2020,2020,2020,0
20241118,103300,117755410,2020,2020,2020,2020,0
20241118,103200,117755410,2020,2020,2020,2020,0
20241118,103100,117755410,2020,2020,2020,2020,0
20241118,103000,117755410,2020,2020,2020,2020,0
20241118,102900,117755410,2020,2020,2020,2020,0
20241118,102800,117755410,2020,2020,2020,2020,0
20241118,102700,117755410,2020,2020,2020,2020,0
20241118,102600,117755410,2020,2020,2020,2020,0
20241118,102500,117755410,2020,2020,2020,2020,5
20241118,102400,117745310,2020,2020,2020,2020,0
20241118,102300,117745310,2020,2020,2020,2020,0
20241118,102200,117745310,2020,2020,2020,2020,50
20241118,102100,117644310,2015,2015,2015,2015,0
20241118,102000,117644310,2015,2015,2015,2015,0
20241118,101900,117644310,2015,2015,2015,2015,0
20241118,101800,117644310,2015,2015,2015,2015,0
20241118,101700,117644310,2015,2015,2015,2015,0
20241118,101600,117644310,2015,2015,2015,2015,40
20241118,101500,117563710,2020,2020,2020,2020,0
20241118,101400,117563710,2020,2020,2020,2020,0
20241118,101300,117563710,2020,2020,2020,2020,0
20241118,101200,117563710,2020,2020,2020,2020,0
20241118,101100,117563710,2020,2020,2020,2020,1
20241118,101000,117561690,2020,2020,2020,2020,0
20241118,100900,117561690,2020,2020,2020,2020,2
20241118,100800,117557650,2020,2020,2020,2020,0
20241118,100700,117557650,2020,2015,2020,2015,400
20241118,100600,116750650,2015,2015,2015,2015,0
20241118,100500,116750650,2015,2015,2015,2015,6
20241118,100400,116738560,2020,2020,2020,2020,0
20241118,100300,116738560,2020,2020,2020,2020,95
20241118,100200,116546660,2020,2020,2020,2020,0
20241118,100100,116546660,2020,2020,2020,2020,5
20241118,100000,116536560,2015,2015,2015,2015,0
20241118,095900,116536560,2015,2015,2015,2015,0
20241118,095800,116536560,2015,2015,2015,2015,0
20241118,095700,116536560,2015,2015,2015,2015,6
20241118,095600,116524470,2015,2015,2015,2015,0
20241118,095500,116524470,2015,2015,2015,2015,0
20241118,095400,116524470,2015,2015,2015,2015,0
20241118,095300,116524470,2015,2015,2015,2015,0
20241118,095200,116524470,2015,2015,2015,2015,0
20241118,095100,116524470,2015,2015,2015,2015,0
20241118,095000,116524470,2015,2015,2015,2015,0
20241118,094900,116524470,2015,2015,2015,2015,0
20241118,094800,116524470,2015,2015,2015,2015,379
20241118,094700,115760785,2015,2015,2015,2015,651
20241118,094600,114449020,2015,2015,2015,2015,1
20241118,094500,114447005,2015,2015,2015,2015,651
20241118,094400,113135240,2015,2015,2015,2015,3773
20241118,094300,105532645,2015,2015,2015,2015,227
20241118,094200,105075240,2010,2005,2010,2005,896
20241118,094100,103274285,2005,2015,2015,2005,36011
20241118,094000,30982515,2015,2015,2015,2015,0
20241118,093900,30982515,2015,2015,2015,2015,0
20241118,093800,30982515,2015,2020,2020,2015,3917
20241118,093700,23071520,2015,2015,2015,2015,0
20241118,093600,23071520,2015,2015,2015,2015,0
20241118,093500,23071520,2015,2015,2015,2015,0
20241118,093400,23071520,2015,2015,2015,2015,0
20241118,093300,23071520,2015,2015,2015,2015,0
20241118,093200,23071520,2015,2015,2015,2015,0
20241118,093100,23071520,2015,2015,2015,2015,3
20241118,093000,23065475,2020,2015,2020,2015,6
20241118,092900,23053370,2020,2020,2020,2020,3
20241118,092800,23047310,2020,2020,2020,2020,194
20241118,092700,22655430,2020,2020,2020,2020,0
20241118,092600,22655430,2020,2020,2020,2020,876
20241118,092500,20885910,2020,2020,2020,2020,3169
20241118,092400,14484530,2020,2020,2020,2020,40
20241118,092300,14403730,2020,2020,2020,2020,0
20241118,092200,14403730,2020,2020,2020,2020,54
20241118,092100,14294650,2020,2020,2020,2020,0
20241118,092000,14294650,2020,2020,2020,2020,0
20241118,091900,14294650,2020,2020,2020,2020,403
20241118,091800,13480590,2020,2020,2020,2020,0
20241118,091700,13480590,2020,2020,2020,2020,0
20241118,091600,13480590,2020,2020,2020,2020,1615
20241118,091500,10218290,2010,2010,2010,2010,0
20241118,091400,10218290,2010,2010,2010,2010,0
20241118,091300,10218290,2010,2010,2010,2010,0
20241118,091200,10218290,2010,2010,2010,2010,0
20241118,091100,10218290,2010,2010,2010,2010,0
20241118,091000,10218290,2010,2010,2010,2010,0
20241118,090900,10218290,2010,2010,2010,2010,0
20241118,090800,10218290,2010,2010,2010,2010,0
20241118,090700,10218290,2010,2010,2010,2010,0
20241118,090600,10218290,2010,2010,2010,2010,0
20241118,090500,10218290,2010,2035,2035,2010,5000
20241118,090400,111925,2035,2035,2035,2035,6
20241118,090300,99715,2035,2035,2035,2035,0
20241118,090200,99715,2035,2035,2035,2035,0
20241118,090100,99715,2035,2035,2035,2035,0
20241118,090000,99715,2035,2035,2035,2035,49