KissMeData/462020/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,213900,11842420,2030,2030,2030,2030,1
20241111,213800,11842420,2030,2030,2030,2030,0
20241111,213700,11842420,2030,2030,2030,2030,0
20241111,213600,11842420,2030,2030,2030,2030,0
20241111,213500,11842420,2030,2030,2030,2030,0
20241111,213400,11842420,2030,2030,2030,2030,0
20241111,213300,11842420,2030,2030,2030,2030,0
20241111,213200,11842420,2030,2030,2030,2030,0
20241111,213100,11842420,2030,2030,2030,2030,0
20241111,213000,11842420,2030,2030,2030,2030,0
20241111,212900,11842420,2030,2030,2030,2030,0
20241111,212800,11842420,2030,2030,2030,2030,0
20241111,212700,11842420,2030,2030,2030,2030,0
20241111,212600,11842420,2030,2030,2030,2030,0
20241111,212500,11842420,2030,2030,2030,2030,0
20241111,212400,11842420,2030,2030,2030,2030,0
20241111,212300,11842420,2030,2030,2030,2030,0
20241111,212200,11842420,2030,2030,2030,2030,0
20241111,212100,11842420,2030,2030,2030,2030,0
20241111,212000,11842420,2030,2030,2030,2030,0
20241111,211900,11842420,2030,2030,2030,2030,0
20241111,211800,11842420,2030,2030,2030,2030,0
20241111,211700,11842420,2030,2030,2030,2030,0
20241111,211600,11842420,2030,2030,2030,2030,0
20241111,211500,11842420,2030,2030,2030,2030,0
20241111,211400,11842420,2030,2030,2030,2030,0
20241111,211300,11842420,2030,2030,2030,2030,0
20241111,211200,11842420,2030,2030,2030,2030,0
20241111,211100,11842420,2030,2030,2030,2030,0
20241111,211000,11842420,2030,2030,2030,2030,0
20241111,210900,11842420,2030,2030,2030,2030,1
20241111,210800,11842420,2030,2030,2030,2030,0
20241111,210700,11842420,2030,2030,2030,2030,0
20241111,210600,11842420,2030,2030,2030,2030,0
20241111,210500,11842420,2030,2030,2030,2030,0
20241111,210400,11842420,2030,2030,2030,2030,0
20241111,210300,11842420,2030,2030,2030,2030,0
20241111,210200,11842420,2030,2030,2030,2030,0
20241111,210100,11842420,2030,2030,2030,2030,0
20241111,210000,11842420,2030,2030,2030,2030,0
20241111,205900,11842420,2030,2030,2030,2030,0
20241111,205800,11842420,2030,2030,2030,2030,0
20241111,205700,11842420,2030,2030,2030,2030,0
20241111,205600,11842420,2030,2030,2030,2030,0
20241111,205500,11842420,2030,2030,2030,2030,0
20241111,205400,11842420,2030,2030,2030,2030,0
20241111,205300,11842420,2030,2030,2030,2030,0
20241111,205200,11842420,2030,2030,2030,2030,0
20241111,205100,11842420,2030,2030,2030,2030,0
20241111,205000,11842420,2030,2030,2030,2030,0
20241111,204900,11842420,2030,2030,2030,2030,0
20241111,204800,11842420,2030,2030,2030,2030,0
20241111,204700,11842420,2030,2030,2030,2030,0
20241111,204600,11842420,2030,2030,2030,2030,0
20241111,204500,11842420,2030,2030,2030,2030,0
20241111,204400,11842420,2030,2030,2030,2030,0
20241111,204300,11842420,2030,2030,2030,2030,0
20241111,204200,11842420,2030,2030,2030,2030,0
20241111,204100,11842420,2030,2030,2030,2030,0
20241111,204000,11842420,2030,2030,2030,2030,0
20241111,203900,11842420,2030,2030,2030,2030,1
20241111,203800,11842420,2030,2030,2030,2030,0
20241111,203700,11842420,2030,2030,2030,2030,0
20241111,203600,11842420,2030,2030,2030,2030,0
20241111,203500,11842420,2030,2030,2030,2030,0
20241111,203400,11842420,2030,2030,2030,2030,0
20241111,203300,11842420,2030,2030,2030,2030,0
20241111,203200,11842420,2030,2030,2030,2030,0
20241111,203100,11842420,2030,2030,2030,2030,0
20241111,203000,11842420,2030,2030,2030,2030,0
20241111,202900,11842420,2030,2030,2030,2030,0
20241111,202800,11842420,2030,2030,2030,2030,0
20241111,202700,11842420,2030,2030,2030,2030,0
20241111,202600,11842420,2030,2030,2030,2030,0
20241111,202500,11842420,2030,2030,2030,2030,0
20241111,202400,11842420,2030,2030,2030,2030,0
20241111,202300,11842420,2030,2030,2030,2030,0
20241111,202200,11842420,2030,2030,2030,2030,0
20241111,202100,11842420,2030,2030,2030,2030,0
20241111,202000,11842420,2030,2030,2030,2030,0
20241111,201900,11842420,2030,2030,2030,2030,0
20241111,201800,11842420,2030,2030,2030,2030,0
20241111,201700,11842420,2030,2030,2030,2030,0
20241111,201600,11842420,2030,2030,2030,2030,0
20241111,201500,11842420,2030,2030,2030,2030,0
20241111,201400,11842420,2030,2030,2030,2030,0
20241111,201300,11842420,2030,2030,2030,2030,0
20241111,201200,11842420,2030,2030,2030,2030,0
20241111,201100,11842420,2030,2030,2030,2030,0
20241111,201000,11842420,2030,2030,2030,2030,0
20241111,200900,11842420,2030,2030,2030,2030,1
20241111,200800,11842420,2030,2030,2030,2030,0
20241111,200700,11842420,2030,2030,2030,2030,0
20241111,200600,11842420,2030,2030,2030,2030,0
20241111,200500,11842420,2030,2030,2030,2030,0
20241111,200400,11842420,2030,2030,2030,2030,0
20241111,200300,11842420,2030,2030,2030,2030,0
20241111,200200,11842420,2030,2030,2030,2030,0
20241111,200100,11842420,2030,2030,2030,2030,0
20241111,200000,11842420,2030,2030,2030,2030,0
20241111,195900,11842420,2030,2030,2030,2030,0
20241111,195800,11842420,2030,2030,2030,2030,0
20241111,195700,11842420,2030,2030,2030,2030,0
20241111,195600,11842420,2030,2030,2030,2030,0
20241111,195500,11842420,2030,2030,2030,2030,0
20241111,195400,11842420,2030,2030,2030,2030,0
20241111,195300,11842420,2030,2030,2030,2030,0
20241111,195200,11842420,2030,2030,2030,2030,0
20241111,195100,11842420,2030,2030,2030,2030,0
20241111,195000,11842420,2030,2030,2030,2030,0
20241111,194900,11842420,2030,2030,2030,2030,0
20241111,194800,11842420,2030,2030,2030,2030,0
20241111,194700,11842420,2030,2030,2030,2030,0
20241111,194600,11842420,2030,2030,2030,2030,0
20241111,194500,11842420,2030,2030,2030,2030,0
20241111,194400,11842420,2030,2030,2030,2030,0
20241111,194300,11842420,2030,2030,2030,2030,0
20241111,194200,11842420,2030,2030,2030,2030,0
20241111,194100,11842420,2030,2030,2030,2030,0
20241111,194000,11842420,2030,2030,2030,2030,0
20241111,193900,11842420,2030,2030,2030,2030,1
20241111,193800,11842420,2030,2030,2030,2030,0
20241111,193700,11842420,2030,2030,2030,2030,0
20241111,193600,11842420,2030,2030,2030,2030,0
20241111,193500,11842420,2030,2030,2030,2030,0
20241111,193400,11842420,2030,2030,2030,2030,0
20241111,193300,11842420,2030,2030,2030,2030,0
20241111,193200,11842420,2030,2030,2030,2030,0
20241111,193100,11842420,2030,2030,2030,2030,0
20241111,193000,11842420,2030,2030,2030,2030,0
20241111,192900,11842420,2030,2030,2030,2030,0
20241111,192800,11842420,2030,2030,2030,2030,0
20241111,192700,11842420,2030,2030,2030,2030,0
20241111,192600,11842420,2030,2030,2030,2030,0
20241111,192500,11842420,2030,2030,2030,2030,0
20241111,192400,11842420,2030,2030,2030,2030,0
20241111,192300,11842420,2030,2030,2030,2030,0
20241111,192200,11842420,2030,2030,2030,2030,0
20241111,192100,11842420,2030,2030,2030,2030,0
20241111,192000,11842420,2030,2030,2030,2030,0
20241111,191900,11842420,2030,2030,2030,2030,0
20241111,191800,11842420,2030,2030,2030,2030,0
20241111,191700,11842420,2030,2030,2030,2030,0
20241111,191600,11842420,2030,2030,2030,2030,0
20241111,191500,11842420,2030,2030,2030,2030,0
20241111,191400,11842420,2030,2030,2030,2030,0
20241111,191300,11842420,2030,2030,2030,2030,0
20241111,191200,11842420,2030,2030,2030,2030,0
20241111,191100,11842420,2030,2030,2030,2030,0
20241111,191000,11842420,2030,2030,2030,2030,0
20241111,190900,11842420,2030,2030,2030,2030,1
20241111,190800,11842420,2030,2030,2030,2030,0
20241111,190700,11842420,2030,2030,2030,2030,0
20241111,190600,11842420,2030,2030,2030,2030,0
20241111,190500,11842420,2030,2030,2030,2030,0
20241111,190400,11842420,2030,2030,2030,2030,0
20241111,190300,11842420,2030,2030,2030,2030,0
20241111,190200,11842420,2030,2030,2030,2030,0
20241111,190100,11842420,2030,2030,2030,2030,0
20241111,190000,11842420,2030,2030,2030,2030,0
20241111,185900,11842420,2030,2030,2030,2030,0
20241111,185800,11842420,2030,2030,2030,2030,0
20241111,185700,11842420,2030,2030,2030,2030,0
20241111,185600,11842420,2030,2030,2030,2030,0
20241111,185500,11842420,2030,2030,2030,2030,0
20241111,185400,11842420,2030,2030,2030,2030,0
20241111,185300,11842420,2030,2030,2030,2030,0
20241111,185200,11842420,2030,2030,2030,2030,0
20241111,185100,11842420,2030,2030,2030,2030,0
20241111,185000,11842420,2030,2030,2030,2030,0
20241111,184900,11842420,2030,2030,2030,2030,0
20241111,184800,11842420,2030,2030,2030,2030,0
20241111,184700,11842420,2030,2030,2030,2030,0
20241111,184600,11842420,2030,2030,2030,2030,0
20241111,184500,11842420,2030,2030,2030,2030,0
20241111,184400,11842420,2030,2030,2030,2030,0
20241111,184300,11842420,2030,2030,2030,2030,0
20241111,184200,11842420,2030,2030,2030,2030,0
20241111,184100,11842420,2030,2030,2030,2030,0
20241111,184000,11842420,2030,2030,2030,2030,0
20241111,183900,11842420,2030,2030,2030,2030,1
20241111,183800,11842420,2030,2030,2030,2030,0
20241111,183700,11842420,2030,2030,2030,2030,0
20241111,183600,11842420,2030,2030,2030,2030,0
20241111,183500,11842420,2030,2030,2030,2030,0
20241111,183400,11842420,2030,2030,2030,2030,0
20241111,183300,11842420,2030,2030,2030,2030,0
20241111,183200,11842420,2030,2030,2030,2030,0
20241111,183100,11842420,2030,2030,2030,2030,0
20241111,183000,11842420,2030,2030,2030,2030,0
20241111,182900,11842420,2030,2030,2030,2030,0
20241111,182800,11842420,2030,2030,2030,2030,0
20241111,182700,11842420,2030,2030,2030,2030,0
20241111,182600,11842420,2030,2030,2030,2030,0
20241111,182500,11842420,2030,2030,2030,2030,0
20241111,182400,11842420,2030,2030,2030,2030,0
20241111,182300,11842420,2030,2030,2030,2030,0
20241111,182200,11842420,2030,2030,2030,2030,0
20241111,182100,11842420,2030,2030,2030,2030,0
20241111,182000,11842420,2030,2030,2030,2030,0
20241111,181900,11842420,2030,2030,2030,2030,0
20241111,181800,11842420,2030,2030,2030,2030,0
20241111,181700,11842420,2030,2030,2030,2030,0
20241111,181600,11842420,2030,2030,2030,2030,0
20241111,181500,11842420,2030,2030,2030,2030,0
20241111,181400,11842420,2030,2030,2030,2030,0
20241111,181300,11842420,2030,2030,2030,2030,0
20241111,181200,11842420,2030,2030,2030,2030,0
20241111,181100,11842420,2030,2030,2030,2030,0
20241111,181000,11842420,2030,2030,2030,2030,0
20241111,180900,11842420,2030,2030,2030,2030,1
20241111,180800,11842420,2030,2030,2030,2030,0
20241111,180700,11842420,2030,2030,2030,2030,0
20241111,180600,11842420,2030,2030,2030,2030,0
20241111,180500,11842420,2030,2030,2030,2030,0
20241111,180400,11842420,2030,2030,2030,2030,0
20241111,180300,11842420,2030,2030,2030,2030,0
20241111,180200,11842420,2030,2030,2030,2030,0
20241111,180100,11842420,2030,2030,2030,2030,0
20241111,180000,11842420,2030,2030,2030,2030,0
20241111,175900,11842420,2030,2030,2030,2030,0
20241111,175800,11842420,2030,2030,2030,2030,0
20241111,175700,11842420,2030,2030,2030,2030,0
20241111,175600,11842420,2030,2030,2030,2030,0
20241111,175500,11842420,2030,2030,2030,2030,0
20241111,175400,11842420,2030,2030,2030,2030,0
20241111,175300,11842420,2030,2030,2030,2030,0
20241111,175200,11842420,2030,2030,2030,2030,0
20241111,175100,11842420,2030,2030,2030,2030,0
20241111,175000,11842420,2030,2030,2030,2030,0
20241111,174900,11842420,2030,2030,2030,2030,0
20241111,174800,11842420,2030,2030,2030,2030,0
20241111,174700,11842420,2030,2030,2030,2030,0
20241111,174600,11842420,2030,2030,2030,2030,0
20241111,174500,11842420,2030,2030,2030,2030,0
20241111,174400,11842420,2030,2030,2030,2030,0
20241111,174300,11842420,2030,2030,2030,2030,0
20241111,174200,11842420,2030,2030,2030,2030,0
20241111,174100,11842420,2030,2030,2030,2030,0
20241111,174000,11842420,2030,2030,2030,2030,0
20241111,173900,11842420,2030,2030,2030,2030,1
20241111,173800,11842420,2030,2030,2030,2030,0
20241111,173700,11842420,2030,2030,2030,2030,0
20241111,173600,11842420,2030,2030,2030,2030,0
20241111,173500,11842420,2030,2030,2030,2030,0
20241111,173400,11842420,2030,2030,2030,2030,0
20241111,173300,11842420,2030,2030,2030,2030,0
20241111,173200,11842420,2030,2030,2030,2030,0
20241111,173100,11842420,2030,2030,2030,2030,0
20241111,173000,11842420,2030,2030,2030,2030,0
20241111,172900,11842420,2030,2030,2030,2030,0
20241111,172800,11842420,2030,2030,2030,2030,0
20241111,172700,11842420,2030,2030,2030,2030,0
20241111,172600,11842420,2030,2030,2030,2030,0
20241111,172500,11842420,2030,2030,2030,2030,0
20241111,172400,11842420,2030,2030,2030,2030,0
20241111,172300,11842420,2030,2030,2030,2030,0
20241111,172200,11842420,2030,2030,2030,2030,0
20241111,172100,11842420,2030,2030,2030,2030,0
20241111,172000,11842420,2030,2030,2030,2030,0
20241111,171900,11842420,2030,2030,2030,2030,0
20241111,171800,11842420,2030,2030,2030,2030,0
20241111,171700,11842420,2030,2030,2030,2030,0
20241111,171600,11842420,2030,2030,2030,2030,0
20241111,171500,11842420,2030,2030,2030,2030,0
20241111,171400,11842420,2030,2030,2030,2030,0
20241111,171300,11842420,2030,2030,2030,2030,0
20241111,171200,11842420,2030,2030,2030,2030,0
20241111,171100,11842420,2030,2030,2030,2030,0
20241111,171000,11842420,2030,2030,2030,2030,0
20241111,170900,11842420,2030,2030,2030,2030,1
20241111,170800,11842420,2030,2030,2030,2030,0
20241111,170700,11842420,2030,2030,2030,2030,0
20241111,170600,11842420,2030,2030,2030,2030,0
20241111,170500,11842420,2030,2030,2030,2030,0
20241111,170400,11842420,2030,2030,2030,2030,0
20241111,170300,11842420,2030,2030,2030,2030,0
20241111,170200,11842420,2030,2030,2030,2030,0
20241111,170100,11842420,2030,2030,2030,2030,0
20241111,170000,11842420,2030,2030,2030,2030,0
20241111,165900,11842420,2030,2030,2030,2030,0
20241111,165800,11842420,2030,2030,2030,2030,0
20241111,165700,11842420,2030,2030,2030,2030,0
20241111,165600,11842420,2030,2030,2030,2030,0
20241111,165500,11842420,2030,2030,2030,2030,0
20241111,165400,11842420,2030,2030,2030,2030,0
20241111,165300,11842420,2030,2030,2030,2030,0
20241111,165200,11842420,2030,2030,2030,2030,0
20241111,165100,11842420,2030,2030,2030,2030,0
20241111,165000,11842420,2030,2030,2030,2030,0
20241111,164900,11842420,2030,2030,2030,2030,0
20241111,164800,11842420,2030,2030,2030,2030,0
20241111,164700,11842420,2030,2030,2030,2030,0
20241111,164600,11842420,2030,2030,2030,2030,0
20241111,164500,11842420,2030,2030,2030,2030,0
20241111,164400,11842420,2030,2030,2030,2030,0
20241111,164300,11842420,2030,2030,2030,2030,0
20241111,164200,11842420,2030,2030,2030,2030,0
20241111,164100,11842420,2030,2030,2030,2030,0
20241111,164000,11842420,2030,2030,2030,2030,0
20241111,163900,11842420,2030,2030,2030,2030,1
20241111,163800,11842420,2030,2030,2030,2030,0
20241111,163700,11842420,2030,2030,2030,2030,0
20241111,163600,11842420,2030,2030,2030,2030,0
20241111,163500,11842420,2030,2030,2030,2030,0
20241111,163400,11842420,2030,2030,2030,2030,0
20241111,163300,11842420,2030,2030,2030,2030,0
20241111,163200,11842420,2030,2030,2030,2030,0
20241111,163100,11842420,2030,2030,2030,2030,0
20241111,163000,11842420,2030,2030,2030,2030,0
20241111,162900,11842420,2030,2030,2030,2030,0
20241111,162800,11842420,2030,2030,2030,2030,0
20241111,162700,11842420,2030,2030,2030,2030,0
20241111,162600,11842420,2030,2030,2030,2030,0
20241111,162500,11842420,2030,2030,2030,2030,0
20241111,162400,11842420,2030,2030,2030,2030,0
20241111,162300,11842420,2030,2030,2030,2030,0
20241111,162200,11842420,2030,2030,2030,2030,0
20241111,162100,11842420,2030,2030,2030,2030,0
20241111,162000,11842420,2030,2030,2030,2030,0
20241111,161900,11842420,2030,2030,2030,2030,0
20241111,161800,11842420,2030,2030,2030,2030,0
20241111,161700,11842420,2030,2030,2030,2030,0
20241111,161600,11842420,2030,2030,2030,2030,0
20241111,161500,11842420,2030,2030,2030,2030,0
20241111,161400,11842420,2030,2030,2030,2030,0
20241111,161300,11842420,2030,2030,2030,2030,0
20241111,161200,11842420,2030,2030,2030,2030,0
20241111,161100,11842420,2030,2030,2030,2030,0
20241111,161000,11842420,2030,2030,2030,2030,0
20241111,160900,11842420,2030,2030,2030,2030,1
20241111,160800,11842420,2030,2030,2030,2030,0
20241111,160700,11842420,2030,2030,2030,2030,0
20241111,160600,11842420,2030,2030,2030,2030,0
20241111,160500,11842420,2030,2030,2030,2030,0
20241111,160400,11842420,2030,2030,2030,2030,0
20241111,160300,11842420,2030,2030,2030,2030,0
20241111,160200,11842420,2030,2030,2030,2030,0
20241111,160100,11842420,2030,2030,2030,2030,0
20241111,160000,11842420,2030,2030,2030,2030,0
20241111,155900,11842420,2030,2030,2030,2030,0
20241111,155800,11842420,2030,2030,2030,2030,0
20241111,155700,11842420,2030,2030,2030,2030,0
20241111,155600,11842420,2030,2030,2030,2030,0
20241111,155500,11842420,2030,2030,2030,2030,0
20241111,155400,11842420,2030,2030,2030,2030,0
20241111,155300,11842420,2030,2030,2030,2030,0
20241111,155200,11842420,2030,2030,2030,2030,0
20241111,155100,11842420,2030,2030,2030,2030,0
20241111,155000,11842420,2030,2030,2030,2030,0
20241111,154900,11842420,2030,2030,2030,2030,0
20241111,154800,11842420,2030,2030,2030,2030,0
20241111,154700,11842420,2030,2030,2030,2030,0
20241111,154600,11842420,2030,2030,2030,2030,0
20241111,154500,11842420,2030,2030,2030,2030,0
20241111,154400,11842420,2030,2030,2030,2030,0
20241111,154300,11842420,2030,2030,2030,2030,0
20241111,154200,11842420,2030,2030,2030,2030,0
20241111,154100,11842420,2030,2030,2030,2030,0
20241111,154000,11842420,2030,2030,2030,2030,0
20241111,153900,11842420,2030,2030,2030,2030,1
20241111,153800,11842420,2030,2030,2030,2030,0
20241111,153700,11842420,2030,2030,2030,2030,0
20241111,153600,11842420,2030,2030,2030,2030,0
20241111,153500,11842420,2030,2030,2030,2030,0
20241111,153400,11842420,2030,2030,2030,2030,0
20241111,153300,11842420,2030,2030,2030,2030,0
20241111,153200,11842420,2030,2030,2030,2030,0
20241111,153100,11842420,2030,2030,2030,2030,0
20241111,153000,11842420,2030,2030,2030,2030,1
20241111,152900,11840390,2020,2020,2020,2020,0
20241111,152800,11840390,2020,2020,2020,2020,0
20241111,152700,11840390,2020,2020,2020,2020,0
20241111,152600,11840390,2020,2020,2020,2020,0
20241111,152500,11840390,2020,2020,2020,2020,0
20241111,152400,11840390,2020,2020,2020,2020,0
20241111,152300,11840390,2020,2020,2020,2020,0
20241111,152200,11840390,2020,2020,2020,2020,0
20241111,152100,11840390,2020,2020,2020,2020,0
20241111,152000,11840390,2020,2020,2020,2020,0
20241111,151900,11840390,2020,2020,2020,2020,0
20241111,151800,11840390,2020,2020,2020,2020,0
20241111,151700,11840390,2020,2020,2020,2020,0
20241111,151600,11840390,2020,2020,2020,2020,0
20241111,151500,11840390,2020,2020,2020,2020,0
20241111,151400,11840390,2020,2020,2020,2020,0
20241111,151300,11840390,2020,2020,2020,2020,0
20241111,151200,11840390,2020,2020,2020,2020,0
20241111,151100,11840390,2020,2020,2020,2020,0
20241111,151000,11840390,2020,2020,2020,2020,0
20241111,150900,11840390,2020,2020,2020,2020,0
20241111,150800,11840390,2020,2020,2020,2020,0
20241111,150700,11840390,2020,2020,2020,2020,0
20241111,150600,11840390,2020,2020,2020,2020,0
20241111,150500,11840390,2020,2020,2020,2020,0
20241111,150400,11840390,2020,2020,2020,2020,0
20241111,150300,11840390,2020,2020,2020,2020,0
20241111,150200,11840390,2020,2020,2020,2020,0
20241111,150100,11840390,2020,2020,2020,2020,0
20241111,150000,11840390,2020,2020,2020,2020,0
20241111,145900,11840390,2020,2020,2020,2020,0
20241111,145800,11840390,2020,2020,2020,2020,0
20241111,145700,11840390,2020,2020,2020,2020,0
20241111,145600,11840390,2020,2020,2020,2020,0
20241111,145500,11840390,2020,2020,2020,2020,0
20241111,145400,11840390,2020,2020,2020,2020,0
20241111,145300,11840390,2020,2020,2020,2020,0
20241111,145200,11840390,2020,2020,2020,2020,0
20241111,145100,11840390,2020,2020,2020,2020,0
20241111,145000,11840390,2020,2020,2020,2020,0
20241111,144900,11840390,2020,2020,2020,2020,0
20241111,144800,11840390,2020,2020,2020,2020,0
20241111,144700,11840390,2020,2020,2020,2020,0
20241111,144600,11840390,2020,2020,2020,2020,0
20241111,144500,11840390,2020,2020,2020,2020,0
20241111,144400,11840390,2020,2020,2020,2020,0
20241111,144300,11840390,2020,2020,2020,2020,0
20241111,144200,11840390,2020,2020,2020,2020,0
20241111,144100,11840390,2020,2020,2020,2020,0
20241111,144000,11840390,2020,2020,2020,2020,0
20241111,143900,11840390,2020,2020,2020,2020,0
20241111,143800,11840390,2020,2020,2020,2020,0
20241111,143700,11840390,2020,2020,2020,2020,0
20241111,143600,11840390,2020,2020,2020,2020,0
20241111,143500,11840390,2020,2020,2020,2020,500
20241111,143400,10830390,2020,2020,2020,2020,4
20241111,143300,10822310,2020,2020,2020,2020,0
20241111,143200,10822310,2020,2020,2020,2020,3004
20241111,143100,4754230,2020,2020,2020,2020,4
20241111,143000,4746150,2020,2020,2020,2020,0
20241111,142900,4746150,2020,2020,2020,2020,4
20241111,142800,4738070,2020,2020,2020,2020,0
20241111,142700,4738070,2020,2020,2020,2020,4
20241111,142600,4729990,2020,2020,2020,2020,4
20241111,142500,4721910,2020,2020,2020,2020,0
20241111,142400,4721910,2020,2020,2020,2020,4
20241111,142300,4713830,2020,2020,2020,2020,0
20241111,142200,4713830,2020,2020,2020,2020,4
20241111,142100,4705750,2020,2020,2020,2020,4
20241111,142000,4697670,2020,2020,2020,2020,0
20241111,141900,4697670,2020,2020,2020,2020,4
20241111,141800,4689590,2020,2020,2020,2020,0
20241111,141700,4689590,2020,2020,2020,2020,4
20241111,141600,4681510,2020,2020,2020,2020,0
20241111,141500,4681510,2020,2020,2020,2020,4
20241111,141400,4673430,2020,2020,2020,2020,4
20241111,141300,4665350,2020,2020,2020,2020,0
20241111,141200,4665350,2020,2020,2020,2020,4
20241111,141100,4657270,2020,2020,2020,2020,0
20241111,141000,4657270,2020,2020,2020,2020,4
20241111,140900,4649190,2020,2020,2020,2020,4
20241111,140800,4641110,2020,2020,2020,2020,0
20241111,140700,4641110,2020,2020,2020,2020,4
20241111,140600,4633030,2030,2030,2030,2030,0
20241111,140500,4633030,2030,2030,2030,2030,1
20241111,140400,4631000,2020,2020,2020,2020,0
20241111,140300,4631000,2020,2020,2020,2020,4
20241111,140200,4622920,2020,2020,2020,2020,0
20241111,140100,4622920,2020,2020,2020,2020,4
20241111,140000,4614840,2020,2020,2020,2020,2
20241111,135900,4610800,2020,2020,2020,2020,2
20241111,135800,4606760,2020,2020,2020,2020,4
20241111,135700,4598680,2020,2020,2020,2020,0
20241111,135600,4598680,2020,2020,2020,2020,4
20241111,135500,4590600,2020,2020,2020,2020,0
20241111,135400,4590600,2020,2020,2020,2020,4
20241111,135300,4582520,2020,2020,2020,2020,4
20241111,135200,4574440,2020,2020,2020,2020,0
20241111,135100,4574440,2020,2020,2020,2020,4
20241111,135000,4566360,2020,2020,2020,2020,0
20241111,134900,4566360,2020,2020,2020,2020,4
20241111,134800,4558280,2030,2030,2030,2030,0
20241111,134700,4558280,2030,2030,2030,2030,0
20241111,134600,4558280,2030,2030,2030,2030,0
20241111,134500,4558280,2030,2030,2030,2030,0
20241111,134400,4558280,2030,2030,2030,2030,0
20241111,134300,4558280,2030,2030,2030,2030,0
20241111,134200,4558280,2030,2030,2030,2030,0
20241111,134100,4558280,2030,2030,2030,2030,1
20241111,134000,4556250,2025,2025,2025,2025,0
20241111,133900,4556250,2025,2025,2025,2025,0
20241111,133800,4556250,2025,2025,2025,2025,0
20241111,133700,4556250,2025,2025,2025,2025,0
20241111,133600,4556250,2025,2025,2025,2025,0
20241111,133500,4556250,2025,2025,2025,2025,80
20241111,133400,4394250,2025,2025,2025,2025,20
20241111,133300,4353750,2025,2025,2025,2025,0
20241111,133200,4353750,2025,2025,2025,2025,100
20241111,133100,4151250,2025,2025,2025,2025,0
20241111,133000,4151250,2025,2025,2025,2025,0
20241111,132900,4151250,2025,2025,2025,2025,0
20241111,132800,4151250,2025,2025,2025,2025,0
20241111,132700,4151250,2025,2025,2025,2025,0
20241111,132600,4151250,2025,2025,2025,2025,0
20241111,132500,4151250,2025,2025,2025,2025,0
20241111,132400,4151250,2025,2025,2025,2025,0
20241111,132300,4151250,2025,2025,2025,2025,0
20241111,132200,4151250,2025,2025,2025,2025,0
20241111,132100,4151250,2025,2025,2025,2025,0
20241111,132000,4151250,2025,2025,2025,2025,0
20241111,131900,4151250,2025,2025,2025,2025,0
20241111,131800,4151250,2025,2025,2025,2025,0
20241111,131700,4151250,2025,2025,2025,2025,0
20241111,131600,4151250,2025,2025,2025,2025,25
20241111,131500,4100625,2025,2025,2025,2025,25
20241111,131400,4050000,2025,2025,2025,2025,0
20241111,131300,4050000,2025,2025,2025,2025,0
20241111,131200,4050000,2025,2025,2025,2025,0
20241111,131100,4050000,2025,2025,2025,2025,0
20241111,131000,4050000,2025,2025,2025,2025,0
20241111,130900,4050000,2025,2025,2025,2025,0
20241111,130800,4050000,2025,2025,2025,2025,0
20241111,130700,4050000,2025,2025,2025,2025,0
20241111,130600,4050000,2025,2025,2025,2025,0
20241111,130500,4050000,2025,2025,2025,2025,0
20241111,130400,4050000,2025,2025,2025,2025,0
20241111,130300,4050000,2025,2025,2025,2025,0
20241111,130200,4050000,2025,2025,2025,2025,0
20241111,130100,4050000,2025,2025,2025,2025,0
20241111,130000,4050000,2025,2025,2025,2025,0
20241111,125900,4050000,2025,2025,2025,2025,0
20241111,125800,4050000,2025,2025,2025,2025,0
20241111,125700,4050000,2025,2025,2025,2025,0
20241111,125600,4050000,2025,2025,2025,2025,0
20241111,125500,4050000,2025,2025,2025,2025,0
20241111,125400,4050000,2025,2025,2025,2025,0
20241111,125300,4050000,2025,2025,2025,2025,0
20241111,125200,4050000,2025,2025,2025,2025,0
20241111,125100,4050000,2025,2025,2025,2025,0
20241111,125000,4050000,2025,2025,2025,2025,0
20241111,124900,4050000,2025,2025,2025,2025,0
20241111,124800,4050000,2025,2025,2025,2025,0
20241111,124700,4050000,2025,2025,2025,2025,0
20241111,124600,4050000,2025,2025,2025,2025,0
20241111,124500,4050000,2025,2025,2025,2025,0
20241111,124400,4050000,2025,2025,2025,2025,0
20241111,124300,4050000,2025,2025,2025,2025,0
20241111,124200,4050000,2025,2025,2025,2025,0
20241111,124100,4050000,2025,2025,2025,2025,0
20241111,124000,4050000,2025,2025,2025,2025,0
20241111,123900,4050000,2025,2025,2025,2025,0
20241111,123800,4050000,2025,2025,2025,2025,0
20241111,123700,4050000,2025,2025,2025,2025,0
20241111,123600,4050000,2025,2025,2025,2025,0
20241111,123500,4050000,2025,2025,2025,2025,0
20241111,123400,4050000,2025,2025,2025,2025,0
20241111,123300,4050000,2025,2025,2025,2025,0
20241111,123200,4050000,2025,2025,2025,2025,0
20241111,123100,4050000,2025,2025,2025,2025,0
20241111,123000,4050000,2025,2025,2025,2025,0
20241111,122900,4050000,2025,2025,2025,2025,0
20241111,122800,4050000,2025,2025,2025,2025,0
20241111,122700,4050000,2025,2025,2025,2025,0
20241111,122600,4050000,2025,2025,2025,2025,0
20241111,122500,4050000,2025,2025,2025,2025,0
20241111,122400,4050000,2025,2025,2025,2025,0
20241111,122300,4050000,2025,2025,2025,2025,0
20241111,122200,4050000,2025,2025,2025,2025,0
20241111,122100,4050000,2025,2025,2025,2025,0
20241111,122000,4050000,2025,2025,2025,2025,0
20241111,121900,4050000,2025,2025,2025,2025,0
20241111,121800,4050000,2025,2025,2025,2025,0
20241111,121700,4050000,2025,2025,2025,2025,0
20241111,121600,4050000,2025,2025,2025,2025,0
20241111,121500,4050000,2025,2025,2025,2025,0
20241111,121400,4050000,2025,2025,2025,2025,0
20241111,121300,4050000,2025,2025,2025,2025,0
20241111,121200,4050000,2025,2025,2025,2025,0
20241111,121100,4050000,2025,2025,2025,2025,0
20241111,121000,4050000,2025,2025,2025,2025,0
20241111,120900,4050000,2025,2025,2025,2025,0
20241111,120800,4050000,2025,2025,2025,2025,0
20241111,120700,4050000,2025,2025,2025,2025,0
20241111,120600,4050000,2025,2025,2025,2025,0
20241111,120500,4050000,2025,2025,2025,2025,0
20241111,120400,4050000,2025,2025,2025,2025,0
20241111,120300,4050000,2025,2025,2025,2025,0
20241111,120200,4050000,2025,2025,2025,2025,0
20241111,120100,4050000,2025,2025,2025,2025,0
20241111,120000,4050000,2025,2025,2025,2025,0
20241111,115900,4050000,2025,2025,2025,2025,0
20241111,115800,4050000,2025,2025,2025,2025,0
20241111,115700,4050000,2025,2025,2025,2025,0
20241111,115600,4050000,2025,2025,2025,2025,0
20241111,115500,4050000,2025,2025,2025,2025,0
20241111,115400,4050000,2025,2025,2025,2025,0
20241111,115300,4050000,2025,2025,2025,2025,0
20241111,115200,4050000,2025,2025,2025,2025,0
20241111,115100,4050000,2025,2025,2025,2025,0
20241111,115000,4050000,2025,2025,2025,2025,0
20241111,114900,4050000,2025,2025,2025,2025,0
20241111,114800,4050000,2025,2025,2025,2025,0
20241111,114700,4050000,2025,2025,2025,2025,0
20241111,114600,4050000,2025,2025,2025,2025,0
20241111,114500,4050000,2025,2025,2025,2025,0
20241111,114400,4050000,2025,2025,2025,2025,0
20241111,114300,4050000,2025,2025,2025,2025,0
20241111,114200,4050000,2025,2025,2025,2025,0
20241111,114100,4050000,2025,2025,2025,2025,0
20241111,114000,4050000,2025,2025,2025,2025,0
20241111,113900,4050000,2025,2025,2025,2025,0
20241111,113800,4050000,2025,2025,2025,2025,0
20241111,113700,4050000,2025,2025,2025,2025,0
20241111,113600,4050000,2025,2025,2025,2025,0
20241111,113500,4050000,2025,2025,2025,2025,0
20241111,113400,4050000,2025,2025,2025,2025,0
20241111,113300,4050000,2025,2025,2025,2025,0
20241111,113200,4050000,2025,2025,2025,2025,0
20241111,113100,4050000,2025,2025,2025,2025,0
20241111,113000,4050000,2025,2025,2025,2025,0
20241111,112900,4050000,2025,2025,2025,2025,0
20241111,112800,4050000,2025,2025,2025,2025,0
20241111,112700,4050000,2025,2025,2025,2025,0
20241111,112600,4050000,2025,2025,2025,2025,0
20241111,112500,4050000,2025,2025,2025,2025,0
20241111,112400,4050000,2025,2025,2025,2025,0
20241111,112300,4050000,2025,2025,2025,2025,0
20241111,112200,4050000,2025,2025,2025,2025,0
20241111,112100,4050000,2025,2025,2025,2025,0
20241111,112000,4050000,2025,2025,2025,2025,0
20241111,111900,4050000,2025,2025,2025,2025,0
20241111,111800,4050000,2025,2025,2025,2025,0
20241111,111700,4050000,2025,2025,2025,2025,0
20241111,111600,4050000,2025,2025,2025,2025,0
20241111,111500,4050000,2025,2025,2025,2025,0
20241111,111400,4050000,2025,2025,2025,2025,0
20241111,111300,4050000,2025,2025,2025,2025,0
20241111,111200,4050000,2025,2025,2025,2025,0
20241111,111100,4050000,2025,2025,2025,2025,0
20241111,111000,4050000,2025,2025,2025,2025,0
20241111,110900,4050000,2025,2025,2025,2025,0
20241111,110800,4050000,2025,2025,2025,2025,0
20241111,110700,4050000,2025,2025,2025,2025,0
20241111,110600,4050000,2025,2025,2025,2025,0
20241111,110500,4050000,2025,2025,2025,2025,0
20241111,110400,4050000,2025,2025,2025,2025,0
20241111,110300,4050000,2025,2025,2025,2025,0
20241111,110200,4050000,2025,2025,2025,2025,0
20241111,110100,4050000,2025,2025,2025,2025,0
20241111,110000,4050000,2025,2025,2025,2025,0
20241111,105900,4050000,2025,2025,2025,2025,0
20241111,105800,4050000,2025,2025,2025,2025,0
20241111,105700,4050000,2025,2025,2025,2025,0
20241111,105600,4050000,2025,2025,2025,2025,0
20241111,105500,4050000,2025,2025,2025,2025,0
20241111,105400,4050000,2025,2025,2025,2025,0
20241111,105300,4050000,2025,2025,2025,2025,0
20241111,105200,4050000,2025,2025,2025,2025,0
20241111,105100,4050000,2025,2025,2025,2025,0
20241111,105000,4050000,2025,2025,2025,2025,0
20241111,104900,4050000,2025,2025,2025,2025,1958
20241111,104800,85050,2025,2025,2025,2025,0
20241111,104700,85050,2025,2025,2025,2025,0
20241111,104600,85050,2025,2025,2025,2025,0
20241111,104500,85050,2025,2025,2025,2025,0
20241111,104400,85050,2025,2025,2025,2025,0
20241111,104300,85050,2025,2025,2025,2025,0
20241111,104200,85050,2025,2025,2025,2025,0
20241111,104100,85050,2025,2025,2025,2025,0
20241111,104000,85050,2025,2025,2025,2025,0
20241111,103900,85050,2025,2025,2025,2025,0
20241111,103800,85050,2025,2025,2025,2025,0
20241111,103700,85050,2025,2025,2025,2025,0
20241111,103600,85050,2025,2025,2025,2025,0
20241111,103500,85050,2025,2025,2025,2025,0
20241111,103400,85050,2025,2025,2025,2025,0
20241111,103300,85050,2025,2025,2025,2025,0
20241111,103200,85050,2025,2025,2025,2025,0
20241111,103100,85050,2025,2025,2025,2025,0
20241111,103000,85050,2025,2025,2025,2025,0
20241111,102900,85050,2025,2025,2025,2025,0
20241111,102800,85050,2025,2025,2025,2025,0
20241111,102700,85050,2025,2025,2025,2025,0
20241111,102600,85050,2025,2025,2025,2025,0
20241111,102500,85050,2025,2025,2025,2025,0
20241111,102400,85050,2025,2025,2025,2025,0
20241111,102300,85050,2025,2025,2025,2025,0
20241111,102200,85050,2025,2025,2025,2025,0
20241111,102100,85050,2025,2025,2025,2025,0
20241111,102000,85050,2025,2025,2025,2025,0
20241111,101900,85050,2025,2025,2025,2025,0
20241111,101800,85050,2025,2025,2025,2025,0
20241111,101700,85050,2025,2025,2025,2025,0
20241111,101600,85050,2025,2025,2025,2025,0
20241111,101500,85050,2025,2025,2025,2025,0
20241111,101400,85050,2025,2025,2025,2025,0
20241111,101300,85050,2025,2025,2025,2025,0
20241111,101200,85050,2025,2025,2025,2025,0
20241111,101100,85050,2025,2025,2025,2025,0
20241111,101000,85050,2025,2025,2025,2025,0
20241111,100900,85050,2025,2025,2025,2025,0
20241111,100800,85050,2025,2025,2025,2025,0
20241111,100700,85050,2025,2025,2025,2025,0
20241111,100600,85050,2025,2025,2025,2025,0
20241111,100500,85050,2025,2025,2025,2025,0
20241111,100400,85050,2025,2025,2025,2025,0
20241111,100300,85050,2025,2025,2025,2025,0
20241111,100200,85050,2025,2025,2025,2025,0
20241111,100100,85050,2025,2025,2025,2025,40
20241111,100000,4050,2025,2025,2025,2025,0
20241111,095900,4050,2025,2025,2025,2025,0
20241111,095800,4050,2025,2025,2025,2025,0
20241111,095700,4050,2025,2025,2025,2025,0
20241111,095600,4050,2025,2025,2025,2025,0
20241111,095500,4050,2025,2025,2025,2025,0
20241111,095400,4050,2025,2025,2025,2025,0
20241111,095300,4050,2025,2025,2025,2025,0
20241111,095200,4050,2025,2025,2025,2025,0
20241111,095100,4050,2025,2025,2025,2025,0
20241111,095000,4050,2025,2025,2025,2025,0
20241111,094900,4050,2025,2025,2025,2025,0
20241111,094800,4050,2025,2025,2025,2025,0
20241111,094700,4050,2025,2025,2025,2025,0
20241111,094600,4050,2025,2025,2025,2025,0
20241111,094500,4050,2025,2025,2025,2025,0
20241111,094400,4050,2025,2025,2025,2025,0
20241111,094300,4050,2025,2025,2025,2025,0
20241111,094200,4050,2025,2025,2025,2025,0
20241111,094100,4050,2025,2025,2025,2025,0
20241111,094000,4050,2025,2025,2025,2025,2
20241111,093900,0,2035,2035,2035,2035,0
20241111,093800,0,2035,2035,2035,2035,0
20241111,093700,0,2035,2035,2035,2035,0
20241111,093600,0,2035,2035,2035,2035,0
20241111,093500,0,2035,2035,2035,2035,0
20241111,093400,0,2035,2035,2035,2035,0
20241111,093300,0,2035,2035,2035,2035,0
20241111,093200,0,2035,2035,2035,2035,0
20241111,093100,0,2035,2035,2035,2035,0
20241111,093000,0,2035,2035,2035,2035,0
20241111,092900,0,2035,2035,2035,2035,0
20241111,092800,0,2035,2035,2035,2035,0
20241111,092700,0,2035,2035,2035,2035,0
20241111,092600,0,2035,2035,2035,2035,0
20241111,092500,0,2035,2035,2035,2035,0
20241111,092400,0,2035,2035,2035,2035,0
20241111,092300,0,2035,2035,2035,2035,0
20241111,092200,0,2035,2035,2035,2035,0
20241111,092100,0,2035,2035,2035,2035,0
20241111,092000,0,2035,2035,2035,2035,0
20241111,091900,0,2035,2035,2035,2035,0
20241111,091800,0,2035,2035,2035,2035,0
20241111,091700,0,2035,2035,2035,2035,0
20241111,091600,0,2035,2035,2035,2035,0
20241111,091500,0,2035,2035,2035,2035,0
20241111,091400,0,2035,2035,2035,2035,0
20241111,091300,0,2035,2035,2035,2035,0
20241111,091200,0,2035,2035,2035,2035,0
20241111,091100,0,2035,2035,2035,2035,0
20241111,091000,0,2035,2035,2035,2035,0
20241111,090900,0,2035,2035,2035,2035,0
20241111,090800,0,2035,2035,2035,2035,0
20241111,090700,0,2035,2035,2035,2035,0
20241111,090600,0,2035,2035,2035,2035,0
20241111,090500,0,2035,2035,2035,2035,0
20241111,090400,0,2035,2035,2035,2035,0
20241111,090300,0,2035,2035,2035,2035,0
20241111,090200,0,2035,2035,2035,2035,0
20241111,090100,0,2035,2035,2035,2035,0
20241111,090000,0,2035,2035,2035,2035,0