KissMeData/027830/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,191000,731403814,1998,1998,1998,1998,6282
20231113,190900,731403814,1998,1998,1998,1998,0
20231113,190800,731403814,1998,1998,1998,1998,0
20231113,190700,731403814,1998,1998,1998,1998,0
20231113,190600,731403814,1998,1998,1998,1998,0
20231113,190500,731403814,1998,1998,1998,1998,0
20231113,190400,731403814,1998,1998,1998,1998,0
20231113,190300,731403814,1998,1998,1998,1998,0
20231113,190200,731403814,1998,1998,1998,1998,0
20231113,190100,731403814,1998,1998,1998,1998,0
20231113,190000,731403814,1998,1998,1998,1998,0
20231113,185900,731403814,1998,1998,1998,1998,0
20231113,185800,731403814,1998,1998,1998,1998,0
20231113,185700,731403814,1998,1998,1998,1998,0
20231113,185600,731403814,1998,1998,1998,1998,0
20231113,185500,731403814,1998,1998,1998,1998,0
20231113,185400,731403814,1998,1998,1998,1998,0
20231113,185300,731403814,1998,1998,1998,1998,0
20231113,185200,731403814,1998,1998,1998,1998,0
20231113,185100,731403814,1998,1998,1998,1998,0
20231113,185000,731403814,1998,1998,1998,1998,0
20231113,184900,731403814,1998,1998,1998,1998,0
20231113,184800,731403814,1998,1998,1998,1998,0
20231113,184700,731403814,1998,1998,1998,1998,0
20231113,184600,731403814,1998,1998,1998,1998,0
20231113,184500,731403814,1998,1998,1998,1998,0
20231113,184400,731403814,1998,1998,1998,1998,0
20231113,184300,731403814,1998,1998,1998,1998,0
20231113,184200,731403814,1998,1998,1998,1998,0
20231113,184100,731403814,1998,1998,1998,1998,0
20231113,184000,731403814,1998,1998,1998,1998,6282
20231113,183900,731403814,1998,1998,1998,1998,0
20231113,183800,731403814,1998,1998,1998,1998,0
20231113,183700,731403814,1998,1998,1998,1998,0
20231113,183600,731403814,1998,1998,1998,1998,0
20231113,183500,731403814,1998,1998,1998,1998,0
20231113,183400,731403814,1998,1998,1998,1998,0
20231113,183300,731403814,1998,1998,1998,1998,0
20231113,183200,731403814,1998,1998,1998,1998,0
20231113,183100,731403814,1998,1998,1998,1998,0
20231113,183000,731403814,1998,1998,1998,1998,0
20231113,182900,731403814,1998,1998,1998,1998,0
20231113,182800,731403814,1998,1998,1998,1998,0
20231113,182700,731403814,1998,1998,1998,1998,0
20231113,182600,731403814,1998,1998,1998,1998,0
20231113,182500,731403814,1998,1998,1998,1998,0
20231113,182400,731403814,1998,1998,1998,1998,0
20231113,182300,731403814,1998,1998,1998,1998,0
20231113,182200,731403814,1998,1998,1998,1998,0
20231113,182100,731403814,1998,1998,1998,1998,0
20231113,182000,731403814,1998,1998,1998,1998,0
20231113,181900,731403814,1998,1998,1998,1998,0
20231113,181800,731403814,1998,1998,1998,1998,0
20231113,181700,731403814,1998,1998,1998,1998,0
20231113,181600,731403814,1998,1998,1998,1998,0
20231113,181500,731403814,1998,1998,1998,1998,0
20231113,181400,731403814,1998,1998,1998,1998,0
20231113,181300,731403814,1998,1998,1998,1998,0
20231113,181200,731403814,1998,1998,1998,1998,0
20231113,181100,731403814,1998,1998,1998,1998,0
20231113,181000,731403814,1998,1998,1998,1998,6282
20231113,180900,731403814,1998,1998,1998,1998,0
20231113,180800,731403814,1998,1998,1998,1998,0
20231113,180700,731403814,1998,1998,1998,1998,0
20231113,180600,731403814,1998,1998,1998,1998,0
20231113,180500,731403814,1998,1998,1998,1998,0
20231113,180400,731403814,1998,1998,1998,1998,0
20231113,180300,731403814,1998,1998,1998,1998,0
20231113,180200,731403814,1998,1998,1998,1998,0
20231113,180100,731403814,1998,1998,1998,1998,0
20231113,180000,731403814,1998,1998,1998,1998,0
20231113,175900,731403814,1998,1998,1998,1998,0
20231113,175800,731403814,1998,1998,1998,1998,0
20231113,175700,731403814,1998,1998,1998,1998,0
20231113,175600,731403814,1998,1998,1998,1998,0
20231113,175500,731403814,1998,1998,1998,1998,0
20231113,175400,731403814,1998,1998,1998,1998,0
20231113,175300,731403814,1998,1998,1998,1998,0
20231113,175200,731403814,1998,1998,1998,1998,0
20231113,175100,731403814,1998,1998,1998,1998,0
20231113,175000,731403814,1998,1998,1998,1998,0
20231113,174900,731403814,1998,1998,1998,1998,0
20231113,174800,731403814,1998,1998,1998,1998,0
20231113,174700,731403814,1998,1998,1998,1998,0
20231113,174600,731403814,1998,1998,1998,1998,0
20231113,174500,731403814,1998,1998,1998,1998,0
20231113,174400,731403814,1998,1998,1998,1998,0
20231113,174300,731403814,1998,1998,1998,1998,0
20231113,174200,731403814,1998,1998,1998,1998,0
20231113,174100,731403814,1998,1998,1998,1998,0
20231113,174000,731403814,1998,1998,1998,1998,6282
20231113,173900,731403814,1998,1998,1998,1998,0
20231113,173800,731403814,1998,1998,1998,1998,0
20231113,173700,731403814,1998,1998,1998,1998,0
20231113,173600,731403814,1998,1998,1998,1998,0
20231113,173500,731403814,1998,1998,1998,1998,0
20231113,173400,731403814,1998,1998,1998,1998,0
20231113,173300,731403814,1998,1998,1998,1998,0
20231113,173200,731403814,1998,1998,1998,1998,0
20231113,173100,731403814,1998,1998,1998,1998,0
20231113,173000,731403814,1998,1998,1998,1998,0
20231113,172900,731403814,1998,1998,1998,1998,0
20231113,172800,731403814,1998,1998,1998,1998,0
20231113,172700,731403814,1998,1998,1998,1998,0
20231113,172600,731403814,1998,1998,1998,1998,0
20231113,172500,731403814,1998,1998,1998,1998,0
20231113,172400,731403814,1998,1998,1998,1998,0
20231113,172300,731403814,1998,1998,1998,1998,0
20231113,172200,731403814,1998,1998,1998,1998,0
20231113,172100,731403814,1998,1998,1998,1998,0
20231113,172000,731403814,1998,1998,1998,1998,0
20231113,171900,731403814,1998,1998,1998,1998,0
20231113,171800,731403814,1998,1998,1998,1998,0
20231113,171700,731403814,1998,1998,1998,1998,0
20231113,171600,731403814,1998,1998,1998,1998,0
20231113,171500,731403814,1998,1998,1998,1998,0
20231113,171400,731403814,1998,1998,1998,1998,0
20231113,171300,731403814,1998,1998,1998,1998,0
20231113,171200,731403814,1998,1998,1998,1998,0
20231113,171100,731403814,1998,1998,1998,1998,0
20231113,171000,731403814,1998,1998,1998,1998,6282
20231113,170900,731403814,1998,1998,1998,1998,0
20231113,170800,731403814,1998,1998,1998,1998,0
20231113,170700,731403814,1998,1998,1998,1998,0
20231113,170600,731403814,1998,1998,1998,1998,0
20231113,170500,731403814,1998,1998,1998,1998,0
20231113,170400,731403814,1998,1998,1998,1998,0
20231113,170300,731403814,1998,1998,1998,1998,0
20231113,170200,731403814,1998,1998,1998,1998,0
20231113,170100,731403814,1998,1998,1998,1998,0
20231113,170000,731403814,1998,1998,1998,1998,0
20231113,165900,731403814,1998,1998,1998,1998,0
20231113,165800,731403814,1998,1998,1998,1998,0
20231113,165700,731403814,1998,1998,1998,1998,0
20231113,165600,731403814,1998,1998,1998,1998,0
20231113,165500,731403814,1998,1998,1998,1998,0
20231113,165400,731403814,1998,1998,1998,1998,0
20231113,165300,731403814,1998,1998,1998,1998,0
20231113,165200,731403814,1998,1998,1998,1998,0
20231113,165100,731403814,1998,1998,1998,1998,0
20231113,165000,731403814,1998,1998,1998,1998,0
20231113,164900,731403814,1998,1998,1998,1998,0
20231113,164800,731403814,1998,1998,1998,1998,0
20231113,164700,731403814,1998,1998,1998,1998,0
20231113,164600,731403814,1998,1998,1998,1998,0
20231113,164500,731403814,1998,1998,1998,1998,0
20231113,164400,731403814,1998,1998,1998,1998,0
20231113,164300,731403814,1998,1998,1998,1998,0
20231113,164200,731403814,1998,1998,1998,1998,0
20231113,164100,731403814,1998,1998,1998,1998,0
20231113,164000,731403814,1998,1998,1998,1998,6282
20231113,163900,731403814,1998,1998,1998,1998,0
20231113,163800,731403814,1998,1998,1998,1998,0
20231113,163700,731403814,1998,1998,1998,1998,0
20231113,163600,731403814,1998,1998,1998,1998,0
20231113,163500,731403814,1998,1998,1998,1998,0
20231113,163400,731403814,1998,1998,1998,1998,0
20231113,163300,731403814,1998,1998,1998,1998,0
20231113,163200,731403814,1998,1998,1998,1998,0
20231113,163100,731403814,1998,1998,1998,1998,0
20231113,163000,731403814,1998,1998,1998,1998,0
20231113,162900,731403814,1998,1998,1998,1998,0
20231113,162800,731403814,1998,1998,1998,1998,0
20231113,162700,731403814,1998,1998,1998,1998,0
20231113,162600,731403814,1998,1998,1998,1998,0
20231113,162500,731403814,1998,1998,1998,1998,0
20231113,162400,731403814,1998,1998,1998,1998,0
20231113,162300,731403814,1998,1998,1998,1998,0
20231113,162200,731403814,1998,1998,1998,1998,0
20231113,162100,731403814,1998,1998,1998,1998,0
20231113,162000,731403814,1998,1998,1998,1998,0
20231113,161900,731403814,1998,1998,1998,1998,0
20231113,161800,731403814,1998,1998,1998,1998,0
20231113,161700,731403814,1998,1998,1998,1998,0
20231113,161600,731403814,1998,1998,1998,1998,0
20231113,161500,731403814,1998,1998,1998,1998,0
20231113,161400,731403814,1998,1998,1998,1998,0
20231113,161300,731403814,1998,1998,1998,1998,0
20231113,161200,731403814,1998,1998,1998,1998,0
20231113,161100,731403814,1998,1998,1998,1998,0
20231113,161000,731403814,1998,1998,1998,1998,6282
20231113,160900,731403814,1998,1998,1998,1998,0
20231113,160800,731403814,1998,1998,1998,1998,0
20231113,160700,731403814,1998,1998,1998,1998,0
20231113,160600,731403814,1998,1998,1998,1998,0
20231113,160500,731403814,1998,1998,1998,1998,0
20231113,160400,731403814,1998,1998,1998,1998,0
20231113,160300,731403814,1998,1998,1998,1998,0
20231113,160200,731403814,1998,1998,1998,1998,0
20231113,160100,731403814,1998,1998,1998,1998,0
20231113,160000,731403814,1998,1998,1998,1998,0
20231113,155900,731403814,1998,1998,1998,1998,0
20231113,155800,731403814,1998,1998,1998,1998,0
20231113,155700,731403814,1998,1998,1998,1998,0
20231113,155600,731403814,1998,1998,1998,1998,0
20231113,155500,731403814,1998,1998,1998,1998,0
20231113,155400,731403814,1998,1998,1998,1998,0
20231113,155300,731403814,1998,1998,1998,1998,0
20231113,155200,731403814,1998,1998,1998,1998,0
20231113,155100,731403814,1998,1998,1998,1998,0
20231113,155000,731403814,1998,1998,1998,1998,0
20231113,154900,731403814,1998,1998,1998,1998,0
20231113,154800,731403814,1998,1998,1998,1998,0
20231113,154700,731403814,1998,1998,1998,1998,0
20231113,154600,731403814,1998,1998,1998,1998,0
20231113,154500,731403814,1998,1998,1998,1998,0
20231113,154400,731403814,1998,1998,1998,1998,0
20231113,154300,731403814,1998,1998,1998,1998,0
20231113,154200,731403814,1998,1998,1998,1998,0
20231113,154100,731403814,1998,1998,1998,1998,0
20231113,154000,731403814,1998,1998,1998,1998,6282
20231113,153900,731403814,1998,1998,1998,1998,0
20231113,153800,731403814,1998,1998,1998,1998,0
20231113,153700,731403814,1998,1998,1998,1998,0
20231113,153600,731403814,1998,1998,1998,1998,0
20231113,153500,731403814,1998,1998,1998,1998,0
20231113,153400,731403814,1998,1998,1998,1998,0
20231113,153300,731403814,1998,1998,1998,1998,0
20231113,153200,731403814,1998,1998,1998,1998,0
20231113,153100,731403814,1998,1998,1998,1998,0
20231113,153000,731403814,1998,1998,1998,1998,6282
20231113,152900,718852378,1998,1998,1998,1998,0
20231113,152800,718852378,1998,1998,1998,1998,0
20231113,152700,718852378,1998,1998,1998,1998,0
20231113,152600,718852378,1998,1998,1998,1998,0
20231113,152500,718852378,1998,1998,1998,1998,0
20231113,152400,718852378,1998,1998,1998,1998,0
20231113,152300,718852378,1998,1998,1998,1998,0
20231113,152200,718852378,1998,1998,1998,1998,0
20231113,152100,718852378,1998,1998,1998,1998,0
20231113,152000,718852378,1998,1998,1998,1998,0
20231113,151900,718852378,1998,1996,1998,1996,2242
20231113,151800,714374828,1996,1996,1996,1996,380
20231113,151700,713616348,1997,1997,1997,1996,503
20231113,151600,712612010,1996,1996,1996,1996,94
20231113,151500,712424386,1995,1995,1995,1995,751
20231113,151400,710926141,1997,1995,1997,1995,1073
20231113,151300,708784810,1995,1995,1995,1995,94
20231113,151200,708597280,1995,1997,1997,1994,10383
20231113,151100,687875524,1997,1997,1997,1997,3074
20231113,151000,681736746,1998,1998,1998,1997,1270
20231113,150900,679199706,1998,1998,1998,1998,233
20231113,150800,678734172,1997,1998,1998,1997,6640
20231113,150700,665468460,1999,1998,1999,1998,413
20231113,150600,664643269,1998,1998,1998,1998,0
20231113,150500,664643269,1998,2000,2000,1998,1392
20231113,150400,661860297,2000,1999,2000,1999,880
20231113,150300,660100677,1999,1999,1999,1999,90
20231113,150200,659920767,1999,1999,1999,1999,1000
20231113,150100,657921767,1999,1998,1999,1998,863
20231113,150000,656196893,1999,1999,1999,1999,111
20231113,145900,655975004,1999,2000,2000,1999,1314
20231113,145800,653348204,1999,2000,2000,1999,1683
20231113,145700,649983355,2010,2010,2010,2010,0
20231113,145600,649983355,2010,2005,2010,2005,200
20231113,145500,649581590,2000,1999,2000,1998,6190
20231113,145400,637213776,1999,1999,1999,1999,100
20231113,145300,637013876,1999,2000,2000,1999,6021
20231113,145200,624977396,2000,2000,2000,2000,2
20231113,145100,624973396,2000,2000,2000,2000,10
20231113,145000,624953396,2000,2000,2000,2000,10
20231113,144900,624933396,2000,2000,2000,2000,80
20231113,144800,624773396,2010,2010,2010,2010,1
20231113,144700,624771386,2010,2010,2010,2010,1000
20231113,144600,622761386,2000,2000,2000,2000,129
20231113,144500,622503386,2000,2000,2000,2000,0
20231113,144400,622503386,2000,2000,2000,2000,0
20231113,144300,622503386,2000,2000,2000,1999,143
20231113,144200,622217511,2000,2000,2000,2000,3891
20231113,144100,614435511,2005,2005,2005,2005,35
20231113,144000,614365336,2000,2005,2005,2000,500
20231113,143900,613365086,2000,2000,2000,2000,0
20231113,143800,613365086,2000,2000,2000,2000,66
20231113,143700,613233086,2005,2005,2005,2005,400
20231113,143600,612431086,2005,2005,2005,2005,0
20231113,143500,612431086,2005,2005,2005,2005,2
20231113,143400,612427076,2000,2000,2000,2000,0
20231113,143300,612427076,2000,2005,2005,2000,504
20231113,143200,611417016,2010,2010,2010,2010,0
20231113,143100,611417016,2010,2010,2010,2010,500
20231113,143000,610412016,2000,2000,2000,2000,300
20231113,142900,609812016,2000,2000,2000,2000,0
20231113,142800,609812016,2000,2000,2000,2000,0
20231113,142700,609812016,2000,2005,2005,2000,5717
20231113,142600,598366146,2010,2010,2010,2010,3
20231113,142500,598360116,2015,2015,2015,2015,0
20231113,142400,598360116,2015,2015,2015,2015,0
20231113,142300,598360116,2015,2015,2015,2015,0
20231113,142200,598360116,2015,2015,2015,2015,0
20231113,142100,598360116,2015,2015,2015,2015,0
20231113,142000,598360116,2015,2015,2015,2015,0
20231113,141900,598360116,2015,2015,2015,2015,0
20231113,141800,598360116,2015,2010,2015,2010,1000
20231113,141700,596347611,2010,2010,2010,2010,1
20231113,141600,596345601,2010,2010,2010,2010,0
20231113,141500,596345601,2010,2010,2010,2010,0
20231113,141400,596345601,2010,2010,2010,2010,505
20231113,141300,595330551,2005,2005,2005,2005,0
20231113,141200,595330551,2005,2005,2005,2005,1230
20231113,141100,592864401,2010,2010,2010,2010,0
20231113,141000,592864401,2010,2010,2010,2010,0
20231113,140900,592864401,2010,2010,2010,2010,0
20231113,140800,592864401,2010,2010,2010,2010,499
20231113,140700,591861411,2010,2010,2010,2010,4864
20231113,140600,582084771,2010,2005,2010,2005,208
20231113,140500,581667231,2005,2005,2005,2005,49
20231113,140400,581568986,2005,2005,2005,2005,0
20231113,140300,581568986,2005,2005,2005,2005,311
20231113,140200,580945431,2010,2010,2010,2010,0
20231113,140100,580945431,2010,2005,2010,2005,110
20231113,140000,580724831,2005,2005,2005,2005,306
20231113,135900,580111301,2005,2005,2005,2005,0
20231113,135800,580111301,2005,2005,2005,2005,0
20231113,135700,580111301,2005,2005,2005,2005,924
20231113,135600,578258681,2005,2005,2005,2005,150
20231113,135500,577957931,2005,2005,2005,2005,389
20231113,135400,577177986,2005,2005,2005,2005,0
20231113,135300,577177986,2005,2005,2005,2005,282
20231113,135200,576612576,2005,2005,2005,2005,0
20231113,135100,576612576,2005,2005,2005,2005,10
20231113,135000,576592526,2005,2005,2005,2005,10
20231113,134900,576572476,2000,2000,2000,2000,0
20231113,134800,576572476,2000,2005,2005,2000,26000
20231113,134700,524529736,2010,2010,2010,2010,0
20231113,134600,524529736,2010,2010,2010,2010,0
20231113,134500,524529736,2010,2010,2010,2010,1
20231113,134400,524527726,2005,2005,2005,2005,0
20231113,134300,524527726,2005,2005,2005,2005,0
20231113,134200,524527726,2005,2005,2005,2005,0
20231113,134100,524527726,2005,2005,2005,2005,2531
20231113,134000,519453071,2010,2010,2010,2010,10
20231113,133900,519432971,2010,2010,2010,2010,3
20231113,133800,519426941,2010,2010,2010,2010,0
20231113,133700,519426941,2010,2010,2010,2010,0
20231113,133600,519426941,2010,2010,2010,2010,0
20231113,133500,519426941,2010,2010,2010,2010,0
20231113,133400,519426941,2010,2010,2010,2010,0
20231113,133300,519426941,2010,2010,2010,2010,0
20231113,133200,519426941,2010,2010,2010,2010,0
20231113,133100,519426941,2010,2010,2010,2010,0
20231113,133000,519426941,2010,2010,2010,2010,0
20231113,132900,519426941,2010,2010,2010,2010,0
20231113,132800,519426941,2010,2010,2010,2010,0
20231113,132700,519426941,2010,2010,2010,2010,0
20231113,132600,519426941,2010,2010,2010,2010,0
20231113,132500,519426941,2010,2010,2010,2010,0
20231113,132400,519426941,2010,2010,2010,2010,0
20231113,132300,519426941,2010,2010,2010,2010,0
20231113,132200,519426941,2010,2010,2010,2010,0
20231113,132100,519426941,2010,2010,2010,2010,519
20231113,132000,518383751,2015,2015,2015,2015,0
20231113,131900,518383751,2015,2015,2015,2015,0
20231113,131800,518383751,2015,2015,2015,2015,0
20231113,131700,518383751,2015,2015,2015,2015,0
20231113,131600,518383751,2015,2005,2015,2005,4012
20231113,131500,510306086,2005,2005,2005,2005,4
20231113,131400,510298066,2005,2000,2005,2000,1010
20231113,131300,508278021,2000,2000,2000,2000,3727
20231113,131200,500824021,2005,2005,2005,2005,14
20231113,131100,500795951,2005,2000,2005,2000,117
20231113,131000,500561866,2000,2000,2000,2000,0
20231113,130900,500561866,2000,2000,2000,2000,200
20231113,130800,500161866,2010,2010,2010,2010,250
20231113,130700,499659366,2005,2005,2005,2005,0
20231113,130600,499659366,2005,2005,2005,2005,664
20231113,130500,498328046,2005,2005,2005,2005,0
20231113,130400,498328046,2005,2005,2005,2005,0
20231113,130300,498328046,2005,2005,2005,2005,334
20231113,130200,497658376,2005,2010,2010,2005,150
20231113,130100,497357126,2005,2005,2005,2005,546
20231113,130000,496262396,2005,2005,2005,2005,0
20231113,125900,496262396,2005,2005,2005,2005,0
20231113,125800,496262396,2005,2005,2005,2005,0
20231113,125700,496262396,2005,2005,2005,2005,544
20231113,125600,495171676,2005,2005,2005,2005,0
20231113,125500,495171676,2005,2005,2005,2005,0
20231113,125400,495171676,2005,2005,2005,2005,0
20231113,125300,495171676,2005,2005,2005,2005,0
20231113,125200,495171676,2005,2005,2005,2005,0
20231113,125100,495171676,2005,2005,2005,2005,0
20231113,125000,495171676,2005,2005,2005,2005,0
20231113,124900,495171676,2005,2005,2005,2005,700
20231113,124800,493768176,2010,2010,2010,2010,0
20231113,124700,493768176,2010,2010,2010,2010,1000
20231113,124600,491758176,2010,2010,2010,2010,0
20231113,124500,491758176,2010,2005,2010,2005,23
20231113,124400,491711961,2000,2000,2000,2000,0
20231113,124300,491711961,2000,2000,2000,2000,0
20231113,124200,491711961,2000,2005,2005,2000,2831
20231113,124100,486045806,2010,2010,2010,2010,0
20231113,124000,486045806,2010,2010,2010,2010,0
20231113,123900,486045806,2010,2010,2010,2010,0
20231113,123800,486045806,2010,2010,2010,2010,0
20231113,123700,486045806,2010,2010,2010,2010,0
20231113,123600,486045806,2010,2010,2010,2010,0
20231113,123500,486045806,2010,2010,2010,2010,0
20231113,123400,486045806,2010,2010,2010,2010,500
20231113,123300,485040806,2010,2010,2010,2010,0
20231113,123200,485040806,2010,2010,2010,2010,0
20231113,123100,485040806,2010,2010,2010,2010,0
20231113,123000,485040806,2010,2010,2010,2010,213
20231113,122900,484612676,2010,2010,2010,2010,0
20231113,122800,484612676,2010,2010,2010,2010,1000
20231113,122700,482602676,2005,2005,2005,2005,0
20231113,122600,482602676,2005,2010,2010,2005,1030
20231113,122500,480532526,2010,2010,2010,2010,50
20231113,122400,480432026,2010,2010,2010,2010,0
20231113,122300,480432026,2010,2010,2010,2010,200
20231113,122200,480030026,2005,2005,2005,2005,1
20231113,122100,480028021,2000,2000,2000,2000,0
20231113,122000,480028021,2000,2000,2000,2000,100
20231113,121900,479828021,1999,1999,1999,1999,0
20231113,121800,479828021,1999,1999,1999,1999,1000
20231113,121700,477829021,2010,2010,2010,2010,0
20231113,121600,477829021,2010,2000,2010,1999,3103
20231113,121500,471624877,2000,2005,2005,2000,406
20231113,121400,470812377,2005,2000,2005,2000,505
20231113,121300,469802352,2010,2010,2010,2010,0
20231113,121200,469802352,2010,2010,2010,2010,0
20231113,121100,469802352,2010,2005,2010,2005,502
20231113,121000,468795832,1999,2005,2005,1998,41529
20231113,120900,385705005,2010,2010,2010,2010,0
20231113,120800,385705005,2010,2010,2010,2010,5
20231113,120700,385694955,2010,2010,2010,2010,546
20231113,120600,384597495,2010,2010,2010,2010,228
20231113,120500,384139215,2015,2015,2015,2015,21
20231113,120400,384096900,2015,2015,2015,2015,0
20231113,120300,384096900,2015,2015,2015,2015,11
20231113,120200,384074735,2010,2010,2010,2010,0
20231113,120100,384074735,2010,2010,2010,2010,0
20231113,120000,384074735,2010,2010,2010,2010,0
20231113,115900,384074735,2010,2010,2010,2010,100
20231113,115800,383873735,2010,2010,2010,2010,45
20231113,115700,383783285,2010,2010,2010,2010,5
20231113,115600,383773235,2010,2010,2010,2010,0
20231113,115500,383773235,2010,2010,2010,2010,5
20231113,115400,383763185,2010,2010,2010,2010,100
20231113,115300,383562185,2010,2010,2010,2010,895
20231113,115200,381763235,2010,2010,2010,2010,0
20231113,115100,381763235,2010,2010,2010,2010,0
20231113,115000,381763235,2010,2010,2010,2010,0
20231113,114900,381763235,2010,2010,2010,2010,0
20231113,114800,381763235,2010,2010,2010,2010,0
20231113,114700,381763235,2010,2015,2015,2010,150
20231113,114600,381461725,2015,2015,2015,2015,0
20231113,114500,381461725,2015,2015,2015,2015,0
20231113,114400,381461725,2015,2010,2015,2010,2192
20231113,114300,377055320,2005,2010,2010,2005,4000
20231113,114200,369034815,2010,2010,2010,2010,0
20231113,114100,369034815,2010,2010,2010,2010,0
20231113,114000,369034815,2010,2010,2010,2010,262
20231113,113900,368508195,2010,2010,2010,2010,726
20231113,113800,367048935,2010,2010,2010,2010,177
20231113,113700,366693165,2015,2015,2015,2015,0
20231113,113600,366693165,2015,2015,2015,2015,0
20231113,113500,366693165,2015,2015,2015,2015,0
20231113,113400,366693165,2015,2020,2020,2000,78090
20231113,113300,210192545,2020,2020,2020,2020,0
20231113,113200,210192545,2020,2020,2020,2020,302
20231113,113100,209582505,2020,2020,2020,2020,0
20231113,113000,209582505,2020,2020,2020,2020,100
20231113,112900,209380505,2025,2025,2025,2025,0
20231113,112800,209380505,2025,2025,2025,2025,0
20231113,112700,209380505,2025,2025,2025,2025,84
20231113,112600,209210405,2020,2020,2020,2020,0
20231113,112500,209210405,2020,2020,2020,2020,100
20231113,112400,209008405,2030,2030,2030,2030,0
20231113,112300,209008405,2030,2030,2030,2030,1
20231113,112200,209006375,2030,2030,2030,2030,1
20231113,112100,209004345,2015,2015,2015,2015,0
20231113,112000,209004345,2015,2020,2020,2015,200
20231113,111900,208601340,2015,2015,2015,2015,0
20231113,111800,208601340,2015,2015,2015,2015,0
20231113,111700,208601340,2015,2015,2015,2015,0
20231113,111600,208601340,2015,2020,2020,2015,3000
20231113,111500,202556200,2020,2025,2025,2020,3000
20231113,111400,196496070,2025,2025,2025,2025,86
20231113,111300,196321920,2020,2020,2020,2020,26
20231113,111200,196269400,2025,2025,2025,2025,10
20231113,111100,196249150,2025,2025,2025,2025,82
20231113,111000,196083100,2025,2025,2025,2025,0
20231113,110900,196083100,2025,2025,2025,2025,10
20231113,110800,196062850,2025,2025,2025,2025,1
20231113,110700,196060825,2025,2025,2025,2025,0
20231113,110600,196060825,2025,2025,2025,2025,1977
20231113,110500,192057400,2025,2025,2025,2025,0
20231113,110400,192057400,2025,2025,2025,2025,0
20231113,110300,192057400,2025,2025,2025,2025,2000
20231113,110200,188007400,2030,2030,2030,2030,100
20231113,110100,187804400,2030,2030,2030,2030,108
20231113,110000,187585160,2030,2030,2030,2030,0
20231113,105900,187585160,2030,2030,2030,2030,2
20231113,105800,187581100,2030,2030,2030,2030,2
20231113,105700,187577040,2030,2030,2030,2030,0
20231113,105600,187577040,2030,2030,2030,2030,1246
20231113,105500,185047660,2030,2030,2030,2030,0
20231113,105400,185047660,2030,2030,2030,2030,0
20231113,105300,185047660,2030,2030,2030,2030,0
20231113,105200,185047660,2030,2030,2030,2030,0
20231113,105100,185047660,2030,2030,2030,2030,0
20231113,105000,185047660,2030,2030,2030,2030,526
20231113,104900,183979880,2030,2030,2030,2030,0
20231113,104800,183979880,2030,2030,2030,2030,0
20231113,104700,183979880,2030,2030,2030,2030,0
20231113,104600,183979880,2030,2030,2030,2030,0
20231113,104500,183979880,2030,2030,2030,2030,198
20231113,104400,183577940,2030,2030,2030,2030,200
20231113,104300,183171940,2030,2030,2030,2030,0
20231113,104200,183171940,2030,2030,2030,2030,0
20231113,104100,183171940,2030,2030,2030,2030,8
20231113,104000,183155700,2035,2035,2035,2035,2
20231113,103900,183151630,2040,2040,2040,2040,102
20231113,103800,182943550,2040,2040,2040,2040,418
20231113,103700,182090830,2035,2035,2035,2035,82
20231113,103600,181923960,2030,2030,2030,2030,1
20231113,103500,181921930,2035,2035,2035,2035,0
20231113,103400,181921930,2035,2035,2035,2035,0
20231113,103300,181921930,2035,2035,2035,2035,0
20231113,103200,181921930,2035,2035,2035,2035,1
20231113,103100,181919895,2025,2030,2030,2025,50
20231113,103000,181818495,2035,2040,2040,2035,45
20231113,102900,181726845,2025,2030,2030,2025,68
20231113,102800,181589135,2035,2035,2035,2035,100
20231113,102700,181385635,2035,2040,2040,2035,23
20231113,102600,181338790,2040,2040,2040,2040,1
20231113,102500,181336750,2035,2035,2035,2035,344
20231113,102400,180636710,2035,2035,2035,2035,1
20231113,102300,180634675,2035,2035,2035,2035,0
20231113,102200,180634675,2035,2035,2035,2035,0
20231113,102100,180634675,2035,2035,2035,2035,0
20231113,102000,180634675,2035,2035,2035,2035,0
20231113,101900,180634675,2035,2035,2035,2035,50
20231113,101800,180532925,2030,2030,2030,2030,50
20231113,101700,180431425,2025,2030,2030,2025,3271
20231113,101600,173792650,2035,2030,2035,2030,734
20231113,101500,172299685,2030,2030,2030,2030,100
20231113,101400,172096685,2030,2030,2030,2030,1000
20231113,101300,170066685,2035,2035,2035,2035,49
20231113,101200,169966970,2030,2030,2030,2030,352
20231113,101100,169252410,2030,2030,2030,2030,0
20231113,101000,169252410,2030,2035,2035,2030,10
20231113,100900,169232085,2030,2030,2030,2030,0
20231113,100800,169232085,2030,2030,2030,2030,0
20231113,100700,169232085,2030,2030,2030,2030,20
20231113,100600,169191485,2030,2030,2030,2030,0
20231113,100500,169191485,2030,2030,2030,2030,0
20231113,100400,169191485,2030,2030,2030,2030,105
20231113,100300,168978335,2035,2035,2035,2035,0
20231113,100200,168978335,2035,2035,2035,2035,0
20231113,100100,168978335,2035,2035,2035,2035,5
20231113,100000,168968160,2025,2025,2025,2025,2
20231113,095900,168964110,2025,2025,2025,2025,300
20231113,095800,168356610,2020,2020,2020,2020,0
20231113,095700,168356610,2020,2030,2030,2020,2000
20231113,095600,164310590,2030,2030,2030,2030,0
20231113,095500,164310590,2030,2030,2030,2030,0
20231113,095400,164310590,2030,2030,2030,2030,100
20231113,095300,164107590,2030,2025,2030,2025,1143
20231113,095200,161789765,2030,2030,2030,2030,0
20231113,095100,161789765,2030,2035,2035,2030,460
20231113,095000,160855465,2035,2035,2035,2035,0
20231113,094900,160855465,2035,2035,2035,2035,0
20231113,094800,160855465,2035,2035,2035,2035,450
20231113,094700,159939715,2035,2020,2035,2020,333
20231113,094600,159267040,2020,2020,2020,2020,0
20231113,094500,159267040,2020,2025,2025,2020,1404
20231113,094400,156430670,2020,2020,2020,2020,0
20231113,094300,156430670,2020,2025,2025,2020,1517
20231113,094200,153365745,2035,2035,2035,2035,1
20231113,094100,153363710,2035,2035,2035,2035,4
20231113,094000,153355570,2025,2025,2025,2025,770
20231113,093900,151796320,2025,2025,2025,2025,0
20231113,093800,151796320,2025,2030,2030,2025,3601
20231113,093700,144486295,2040,2040,2040,2030,897
20231113,093600,142664855,2040,2030,2040,2030,258
20231113,093500,142140850,2030,2030,2030,2030,0
20231113,093400,142140850,2030,2035,2035,2030,300
20231113,093300,141531845,2040,2030,2040,2030,505
20231113,093200,140506645,2040,2030,2040,2030,2407
20231113,093100,135610715,2040,2040,2040,2040,1215
20231113,093000,133132115,2040,2040,2040,2040,0
20231113,092900,133132115,2040,2035,2040,2035,6971
20231113,092800,118916310,2035,2035,2035,2035,0
20231113,092700,118916310,2035,2035,2035,2035,317
20231113,092600,118271215,2035,2035,2035,2035,2
20231113,092500,118267145,2030,2035,2035,2030,19
20231113,092400,118228570,2040,2035,2040,2035,4055
20231113,092300,109976635,2035,2035,2035,2035,1805
20231113,092200,106303460,2035,2035,2035,2035,20
20231113,092100,106262760,2030,2030,2030,2030,1584
20231113,092000,103047240,2030,2030,2030,2030,1
20231113,091900,103045210,2020,2020,2020,2015,157
20231113,091800,102728570,2020,2025,2025,2020,3
20231113,091700,102722500,2010,2010,2010,2010,140
20231113,091600,102441100,2010,2010,2010,2010,0
20231113,091500,102441100,2010,2025,2025,2010,5100
20231113,091400,92169275,2025,2020,2025,2020,6228
20231113,091300,79562035,2020,2020,2020,2020,1
20231113,091200,79560015,2010,2010,2010,2010,250
20231113,091100,79057515,2020,2020,2020,2020,0
20231113,091000,79057515,2020,2020,2020,2020,0
20231113,090900,79057515,2020,2020,2020,2020,5
20231113,090800,79047415,2020,2020,2020,2010,2293
20231113,090700,74424495,2020,2020,2020,2015,2031
20231113,090600,70322455,2015,2015,2015,2015,312
20231113,090500,69693775,2020,2020,2020,2020,4921
20231113,090400,59753355,2020,2015,2020,2015,476
20231113,090300,58794035,2015,2025,2025,2015,8924
20231113,090200,40801950,2020,2020,2020,2015,3001
20231113,090100,34739990,2025,2015,2030,2010,5098
20231113,090000,24428930,2015,2015,2060,2015,12071