KissMeData/033290/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,191500,90555070,2005,2005,2005,2005,1927
20241121,191400,90555070,2005,2005,2005,2005,0
20241121,191300,90555070,2005,2005,2005,2005,0
20241121,191200,90555070,2005,2005,2005,2005,0
20241121,191100,90555070,2005,2005,2005,2005,0
20241121,191000,90555070,2005,2005,2005,2005,0
20241121,190900,90555070,2005,2005,2005,2005,0
20241121,190800,90555070,2005,2005,2005,2005,0
20241121,190700,90555070,2005,2005,2005,2005,0
20241121,190600,90555070,2005,2005,2005,2005,0
20241121,190500,90555070,2005,2005,2005,2005,0
20241121,190400,90555070,2005,2005,2005,2005,0
20241121,190300,90555070,2005,2005,2005,2005,0
20241121,190200,90555070,2005,2005,2005,2005,0
20241121,190100,90555070,2005,2005,2005,2005,0
20241121,190000,90555070,2005,2005,2005,2005,0
20241121,185900,90555070,2005,2005,2005,2005,0
20241121,185800,90555070,2005,2005,2005,2005,0
20241121,185700,90555070,2005,2005,2005,2005,0
20241121,185600,90555070,2005,2005,2005,2005,0
20241121,185500,90555070,2005,2005,2005,2005,0
20241121,185400,90555070,2005,2005,2005,2005,0
20241121,185300,90555070,2005,2005,2005,2005,0
20241121,185200,90555070,2005,2005,2005,2005,0
20241121,185100,90555070,2005,2005,2005,2005,0
20241121,185000,90555070,2005,2005,2005,2005,0
20241121,184900,90555070,2005,2005,2005,2005,0
20241121,184800,90555070,2005,2005,2005,2005,0
20241121,184700,90555070,2005,2005,2005,2005,0
20241121,184600,90555070,2005,2005,2005,2005,0
20241121,184500,90555070,2005,2005,2005,2005,1927
20241121,184400,90555070,2005,2005,2005,2005,0
20241121,184300,90555070,2005,2005,2005,2005,0
20241121,184200,90555070,2005,2005,2005,2005,0
20241121,184100,90555070,2005,2005,2005,2005,0
20241121,184000,90555070,2005,2005,2005,2005,0
20241121,183900,90555070,2005,2005,2005,2005,0
20241121,183800,90555070,2005,2005,2005,2005,0
20241121,183700,90555070,2005,2005,2005,2005,0
20241121,183600,90555070,2005,2005,2005,2005,0
20241121,183500,90555070,2005,2005,2005,2005,0
20241121,183400,90555070,2005,2005,2005,2005,0
20241121,183300,90555070,2005,2005,2005,2005,0
20241121,183200,90555070,2005,2005,2005,2005,0
20241121,183100,90555070,2005,2005,2005,2005,0
20241121,183000,90555070,2005,2005,2005,2005,0
20241121,182900,90555070,2005,2005,2005,2005,0
20241121,182800,90555070,2005,2005,2005,2005,0
20241121,182700,90555070,2005,2005,2005,2005,0
20241121,182600,90555070,2005,2005,2005,2005,0
20241121,182500,90555070,2005,2005,2005,2005,0
20241121,182400,90555070,2005,2005,2005,2005,0
20241121,182300,90555070,2005,2005,2005,2005,0
20241121,182200,90555070,2005,2005,2005,2005,0
20241121,182100,90555070,2005,2005,2005,2005,0
20241121,182000,90555070,2005,2005,2005,2005,0
20241121,181900,90555070,2005,2005,2005,2005,0
20241121,181800,90555070,2005,2005,2005,2005,0
20241121,181700,90555070,2005,2005,2005,2005,0
20241121,181600,90555070,2005,2005,2005,2005,0
20241121,181500,90555070,2005,2005,2005,2005,1927
20241121,181400,90555070,2005,2005,2005,2005,0
20241121,181300,90555070,2005,2005,2005,2005,0
20241121,181200,90555070,2005,2005,2005,2005,0
20241121,181100,90555070,2005,2005,2005,2005,0
20241121,181000,90555070,2005,2005,2005,2005,0
20241121,180900,90555070,2005,2005,2005,2005,0
20241121,180800,90555070,2005,2005,2005,2005,0
20241121,180700,90555070,2005,2005,2005,2005,0
20241121,180600,90555070,2005,2005,2005,2005,0
20241121,180500,90555070,2005,2005,2005,2005,0
20241121,180400,90555070,2005,2005,2005,2005,0
20241121,180300,90555070,2005,2005,2005,2005,0
20241121,180200,90555070,2005,2005,2005,2005,0
20241121,180100,90555070,2005,2005,2005,2005,0
20241121,180000,90555070,2005,2005,2005,2005,0
20241121,175900,90555070,2005,2005,2005,2005,0
20241121,175800,90555070,2005,2005,2005,2005,0
20241121,175700,90555070,2005,2005,2005,2005,0
20241121,175600,90555070,2005,2005,2005,2005,0
20241121,175500,90555070,2005,2005,2005,2005,0
20241121,175400,90555070,2005,2005,2005,2005,0
20241121,175300,90555070,2005,2005,2005,2005,0
20241121,175200,90555070,2005,2005,2005,2005,0
20241121,175100,90555070,2005,2005,2005,2005,0
20241121,175000,90555070,2005,2005,2005,2005,0
20241121,174900,90555070,2005,2005,2005,2005,0
20241121,174800,90555070,2005,2005,2005,2005,0
20241121,174700,90555070,2005,2005,2005,2005,0
20241121,174600,90555070,2005,2005,2005,2005,0
20241121,174500,90555070,2005,2005,2005,2005,1927
20241121,174400,90555070,2005,2005,2005,2005,0
20241121,174300,90555070,2005,2005,2005,2005,0
20241121,174200,90555070,2005,2005,2005,2005,0
20241121,174100,90555070,2005,2005,2005,2005,0
20241121,174000,90555070,2005,2005,2005,2005,0
20241121,173900,90555070,2005,2005,2005,2005,0
20241121,173800,90555070,2005,2005,2005,2005,0
20241121,173700,90555070,2005,2005,2005,2005,0
20241121,173600,90555070,2005,2005,2005,2005,0
20241121,173500,90555070,2005,2005,2005,2005,0
20241121,173400,90555070,2005,2005,2005,2005,0
20241121,173300,90555070,2005,2005,2005,2005,0
20241121,173200,90555070,2005,2005,2005,2005,0
20241121,173100,90555070,2005,2005,2005,2005,0
20241121,173000,90555070,2005,2005,2005,2005,0
20241121,172900,90555070,2005,2005,2005,2005,0
20241121,172800,90555070,2005,2005,2005,2005,0
20241121,172700,90555070,2005,2005,2005,2005,0
20241121,172600,90555070,2005,2005,2005,2005,0
20241121,172500,90555070,2005,2005,2005,2005,0
20241121,172400,90555070,2005,2005,2005,2005,0
20241121,172300,90555070,2005,2005,2005,2005,0
20241121,172200,90555070,2005,2005,2005,2005,0
20241121,172100,90555070,2005,2005,2005,2005,0
20241121,172000,90555070,2005,2005,2005,2005,0
20241121,171900,90555070,2005,2005,2005,2005,0
20241121,171800,90555070,2005,2005,2005,2005,0
20241121,171700,90555070,2005,2005,2005,2005,0
20241121,171600,90555070,2005,2005,2005,2005,0
20241121,171500,90555070,2005,2005,2005,2005,1927
20241121,171400,90555070,2005,2005,2005,2005,0
20241121,171300,90555070,2005,2005,2005,2005,0
20241121,171200,90555070,2005,2005,2005,2005,0
20241121,171100,90555070,2005,2005,2005,2005,0
20241121,171000,90555070,2005,2005,2005,2005,0
20241121,170900,90555070,2005,2005,2005,2005,0
20241121,170800,90555070,2005,2005,2005,2005,0
20241121,170700,90555070,2005,2005,2005,2005,0
20241121,170600,90555070,2005,2005,2005,2005,0
20241121,170500,90555070,2005,2005,2005,2005,0
20241121,170400,90555070,2005,2005,2005,2005,0
20241121,170300,90555070,2005,2005,2005,2005,0
20241121,170200,90555070,2005,2005,2005,2005,0
20241121,170100,90555070,2005,2005,2005,2005,0
20241121,170000,90555070,2005,2005,2005,2005,0
20241121,165900,90555070,2005,2005,2005,2005,0
20241121,165800,90555070,2005,2005,2005,2005,0
20241121,165700,90555070,2005,2005,2005,2005,0
20241121,165600,90555070,2005,2005,2005,2005,0
20241121,165500,90555070,2005,2005,2005,2005,0
20241121,165400,90555070,2005,2005,2005,2005,0
20241121,165300,90555070,2005,2005,2005,2005,0
20241121,165200,90555070,2005,2005,2005,2005,0
20241121,165100,90555070,2005,2005,2005,2005,0
20241121,165000,90555070,2005,2005,2005,2005,0
20241121,164900,90555070,2005,2005,2005,2005,0
20241121,164800,90555070,2005,2005,2005,2005,0
20241121,164700,90555070,2005,2005,2005,2005,0
20241121,164600,90555070,2005,2005,2005,2005,0
20241121,164500,90555070,2005,2005,2005,2005,1927
20241121,164400,90555070,2005,2005,2005,2005,0
20241121,164300,90555070,2005,2005,2005,2005,0
20241121,164200,90555070,2005,2005,2005,2005,0
20241121,164100,90555070,2005,2005,2005,2005,0
20241121,164000,90555070,2005,2005,2005,2005,0
20241121,163900,90555070,2005,2005,2005,2005,0
20241121,163800,90555070,2005,2005,2005,2005,0
20241121,163700,90555070,2005,2005,2005,2005,0
20241121,163600,90555070,2005,2005,2005,2005,0
20241121,163500,90555070,2005,2005,2005,2005,0
20241121,163400,90555070,2005,2005,2005,2005,0
20241121,163300,90555070,2005,2005,2005,2005,0
20241121,163200,90555070,2005,2005,2005,2005,0
20241121,163100,90555070,2005,2005,2005,2005,0
20241121,163000,90555070,2005,2005,2005,2005,0
20241121,162900,90555070,2005,2005,2005,2005,0
20241121,162800,90555070,2005,2005,2005,2005,0
20241121,162700,90555070,2005,2005,2005,2005,0
20241121,162600,90555070,2005,2005,2005,2005,0
20241121,162500,90555070,2005,2005,2005,2005,0
20241121,162400,90555070,2005,2005,2005,2005,0
20241121,162300,90555070,2005,2005,2005,2005,0
20241121,162200,90555070,2005,2005,2005,2005,0
20241121,162100,90555070,2005,2005,2005,2005,0
20241121,162000,90555070,2005,2005,2005,2005,0
20241121,161900,90555070,2005,2005,2005,2005,0
20241121,161800,90555070,2005,2005,2005,2005,0
20241121,161700,90555070,2005,2005,2005,2005,0
20241121,161600,90555070,2005,2005,2005,2005,0
20241121,161500,90555070,2005,2005,2005,2005,1927
20241121,161400,90555070,2005,2005,2005,2005,0
20241121,161300,90555070,2005,2005,2005,2005,0
20241121,161200,90555070,2005,2005,2005,2005,0
20241121,161100,90555070,2005,2005,2005,2005,0
20241121,161000,90555070,2005,2005,2005,2005,0
20241121,160900,90555070,2005,2005,2005,2005,0
20241121,160800,90555070,2005,2005,2005,2005,0
20241121,160700,90555070,2005,2005,2005,2005,0
20241121,160600,90555070,2005,2005,2005,2005,0
20241121,160500,90555070,2005,2005,2005,2005,0
20241121,160400,90555070,2005,2005,2005,2005,0
20241121,160300,90555070,2005,2005,2005,2005,0
20241121,160200,90555070,2005,2005,2005,2005,0
20241121,160100,90555070,2005,2005,2005,2005,0
20241121,160000,90555070,2005,2005,2005,2005,0
20241121,155900,90555070,2005,2005,2005,2005,0
20241121,155800,90555070,2005,2005,2005,2005,0
20241121,155700,90555070,2005,2005,2005,2005,0
20241121,155600,90555070,2005,2005,2005,2005,0
20241121,155500,90555070,2005,2005,2005,2005,0
20241121,155400,90555070,2005,2005,2005,2005,0
20241121,155300,90555070,2005,2005,2005,2005,0
20241121,155200,90555070,2005,2005,2005,2005,0
20241121,155100,90555070,2005,2005,2005,2005,0
20241121,155000,90555070,2005,2005,2005,2005,0
20241121,154900,90555070,2005,2005,2005,2005,0
20241121,154800,90555070,2005,2005,2005,2005,0
20241121,154700,90555070,2005,2005,2005,2005,0
20241121,154600,90555070,2005,2005,2005,2005,0
20241121,154500,90555070,2005,2005,2005,2005,1927
20241121,154400,90555070,2005,2005,2005,2005,0
20241121,154300,90555070,2005,2005,2005,2005,0
20241121,154200,90555070,2005,2005,2005,2005,0
20241121,154100,90555070,2005,2005,2005,2005,0
20241121,154000,90555070,2005,2005,2005,2005,0
20241121,153900,90555070,2005,2005,2005,2005,0
20241121,153800,90555070,2005,2005,2005,2005,0
20241121,153700,90555070,2005,2005,2005,2005,0
20241121,153600,90555070,2005,2005,2005,2005,0
20241121,153500,90555070,2005,2005,2005,2005,0
20241121,153400,90555070,2005,2005,2005,2005,0
20241121,153300,90555070,2005,2005,2005,2005,0
20241121,153200,90555070,2005,2005,2005,2005,0
20241121,153100,90555070,2005,2005,2005,2005,0
20241121,153000,90555070,2005,2005,2005,2005,1927
20241121,152900,86691435,2015,2015,2015,2015,0
20241121,152800,86691435,2015,2015,2015,2015,0
20241121,152700,86691435,2015,2015,2015,2015,0
20241121,152600,86691435,2015,2015,2015,2015,0
20241121,152500,86691435,2015,2015,2015,2015,0
20241121,152400,86691435,2015,2015,2015,2015,0
20241121,152300,86691435,2015,2015,2015,2015,0
20241121,152200,86691435,2015,2015,2015,2015,0
20241121,152100,86691435,2015,2015,2015,2015,0
20241121,152000,86691435,2015,2015,2015,2015,0
20241121,151900,86691435,2015,2015,2015,2015,600
20241121,151800,85482435,2015,2015,2015,2015,0
20241121,151700,85482435,2015,2015,2015,2015,10
20241121,151600,85462285,2010,2010,2010,2010,0
20241121,151500,85462285,2010,2010,2010,2010,0
20241121,151400,85462285,2010,2010,2010,2010,0
20241121,151300,85462285,2010,2010,2010,2010,0
20241121,151200,85462285,2010,2010,2010,2010,0
20241121,151100,85462285,2010,2010,2010,2010,0
20241121,151000,85462285,2010,2010,2010,2010,0
20241121,150900,85462285,2010,2010,2010,2010,0
20241121,150800,85462285,2010,2010,2010,2010,0
20241121,150700,85462285,2010,2010,2010,2010,0
20241121,150600,85462285,2010,2010,2010,2010,0
20241121,150500,85462285,2010,2010,2010,2010,0
20241121,150400,85462285,2010,2010,2010,2010,6
20241121,150300,85450225,2010,2010,2010,2010,3
20241121,150200,85444195,2015,2015,2015,2015,2
20241121,150100,85440165,2005,2005,2005,2005,0
20241121,150000,85440165,2005,2005,2005,2005,0
20241121,145900,85440165,2005,2005,2005,2005,0
20241121,145800,85440165,2005,2005,2005,2005,0
20241121,145700,85440165,2005,2005,2005,2005,30
20241121,145600,85380015,2005,2005,2005,2005,38
20241121,145500,85303825,2005,2010,2010,2005,1542
20241121,145400,82210855,2015,2015,2015,2015,0
20241121,145300,82210855,2015,2015,2015,2015,1404
20241121,145200,79381795,2010,2010,2010,2010,0
20241121,145100,79381795,2010,2010,2010,2010,0
20241121,145000,79381795,2010,2010,2010,2010,0
20241121,144900,79381795,2010,2010,2010,2010,0
20241121,144800,79381795,2010,2010,2010,2010,10
20241121,144700,79361695,2010,2010,2010,2010,3
20241121,144600,79355665,2015,2015,2015,2015,2
20241121,144500,79351635,2015,2015,2015,2015,0
20241121,144400,79351635,2015,2015,2015,2015,2
20241121,144300,79347605,2005,2005,2005,2005,0
20241121,144200,79347605,2005,2005,2005,2005,2429
20241121,144100,74477460,2005,2005,2005,2005,0
20241121,144000,74477460,2005,2015,2015,2005,2165
20241121,143900,70135405,2010,2010,2010,2010,0
20241121,143800,70135405,2010,2010,2010,2010,0
20241121,143700,70135405,2010,2010,2010,2010,0
20241121,143600,70135405,2010,2010,2010,2010,14
20241121,143500,70107265,2015,2015,2015,2015,0
20241121,143400,70107265,2015,2015,2015,2015,5
20241121,143300,70097190,2015,2015,2015,2015,2
20241121,143200,70093160,2015,2015,2015,2015,255
20241121,143100,69579335,2015,2015,2015,2015,0
20241121,143000,69579335,2015,2015,2015,2015,5
20241121,142900,69569260,2015,2015,2015,2015,0
20241121,142800,69569260,2015,2015,2015,2015,0
20241121,142700,69569260,2015,2015,2015,2015,0
20241121,142600,69569260,2015,2015,2015,2015,1001
20241121,142500,67552245,2015,2015,2015,2015,1
20241121,142400,67550230,2015,2015,2015,2015,0
20241121,142300,67550230,2015,2015,2015,2015,12
20241121,142200,67526050,2015,2010,2015,2010,61
20241121,142100,67403385,2010,2010,2010,2010,0
20241121,142000,67403385,2010,2010,2010,2010,0
20241121,141900,67403385,2010,2010,2010,2010,1413
20241121,141800,64563255,2005,2005,2005,2005,0
20241121,141700,64563255,2005,2005,2005,2005,0
20241121,141600,64563255,2005,2005,2005,2005,0
20241121,141500,64563255,2005,2005,2005,2005,0
20241121,141400,64563255,2005,2005,2005,2005,153
20241121,141300,64256490,2005,2005,2005,2005,0
20241121,141200,64256490,2005,2005,2005,2005,101
20241121,141100,64053985,2005,2005,2005,2005,100
20241121,141000,63853485,2010,2015,2015,2000,1215
20241121,140900,61420305,2010,2010,2010,2010,0
20241121,140800,61420305,2010,2010,2010,2010,2
20241121,140700,61416285,2005,2010,2010,2005,6346
20241121,140600,48688005,2015,2015,2015,2015,102
20241121,140500,48482475,2015,2015,2015,2015,51
20241121,140400,48379710,2015,2020,2020,2015,671
20241121,140300,47027620,2015,2015,2015,2015,0
20241121,140200,47027620,2015,2015,2015,2015,0
20241121,140100,47027620,2015,2015,2015,2015,2
20241121,140000,47023590,2020,2015,2020,2015,53
20241121,135900,46916675,2020,2020,2020,2020,6
20241121,135800,46904555,2015,2015,2015,2015,0
20241121,135700,46904555,2015,2015,2015,2015,0
20241121,135600,46904555,2015,2015,2015,2015,0
20241121,135500,46904555,2015,2015,2015,2015,0
20241121,135400,46904555,2015,2015,2015,2015,0
20241121,135300,46904555,2015,2015,2015,2015,300
20241121,135200,46300055,2015,2015,2015,2015,1
20241121,135100,46298040,2025,2025,2025,2025,0
20241121,135000,46298040,2025,2025,2025,2025,6
20241121,134900,46285890,2020,2020,2020,2020,0
20241121,134800,46285890,2020,2020,2020,2020,0
20241121,134700,46285890,2020,2020,2020,2020,0
20241121,134600,46285890,2020,2020,2020,2020,0
20241121,134500,46285890,2020,2025,2030,2020,8
20241121,134400,46269665,2025,2015,2025,2015,2
20241121,134300,46265625,2015,2015,2015,2015,0
20241121,134200,46265625,2015,2030,2030,2015,1182
20241121,134100,43880100,2030,2030,2030,2030,0
20241121,134000,43880100,2030,2025,2030,2025,11
20241121,133900,43857785,2020,2020,2020,2020,2
20241121,133800,43853745,2020,2020,2020,2020,247
20241121,133700,43354805,2020,2020,2020,2020,1
20241121,133600,43352785,2020,2020,2020,2020,0
20241121,133500,43352785,2020,2020,2020,2020,0
20241121,133400,43352785,2020,2020,2020,2020,50
20241121,133300,43251785,2020,2020,2020,2020,0
20241121,133200,43251785,2020,2020,2020,2020,0
20241121,133100,43251785,2020,2020,2020,2020,0
20241121,133000,43251785,2020,2020,2020,2020,300
20241121,132900,42645785,2020,2020,2020,2020,0
20241121,132800,42645785,2020,2020,2020,2020,0
20241121,132700,42645785,2020,2020,2020,2020,0
20241121,132600,42645785,2020,2020,2020,2020,0
20241121,132500,42645785,2020,2020,2020,2020,0
20241121,132400,42645785,2020,2020,2020,2020,0
20241121,132300,42645785,2020,2015,2020,2015,7
20241121,132200,42631650,2015,2015,2015,2015,40
20241121,132100,42551050,2020,2020,2020,2020,11
20241121,132000,42528830,2030,2030,2030,2030,0
20241121,131900,42528830,2030,2030,2030,2030,0
20241121,131800,42528830,2030,2030,2030,2030,0
20241121,131700,42528830,2030,2030,2030,2030,0
20241121,131600,42528830,2030,2020,2030,2020,202
20241121,131500,42120770,2015,2015,2015,2015,189
20241121,131400,41739935,2015,2015,2015,2015,2
20241121,131300,41735905,2015,2015,2015,2015,0
20241121,131200,41735905,2015,2015,2015,2015,0
20241121,131100,41735905,2015,2015,2015,2015,1181
20241121,131000,39356190,2015,2015,2015,2015,202
20241121,130900,38949160,2015,2015,2015,2015,0
20241121,130800,38949160,2015,2015,2015,2015,0
20241121,130700,38949160,2015,2010,2015,2010,606
20241121,130600,37731070,2015,2015,2015,2015,0
20241121,130500,37731070,2015,2015,2015,2015,0
20241121,130400,37731070,2015,2015,2015,2015,100
20241121,130300,37529570,2015,2015,2015,2015,0
20241121,130200,37529570,2015,2015,2015,2015,0
20241121,130100,37529570,2015,2015,2015,2015,0
20241121,130000,37529570,2015,2015,2015,2015,0
20241121,125900,37529570,2015,2015,2015,2015,0
20241121,125800,37529570,2015,2015,2015,2015,0
20241121,125700,37529570,2015,2015,2015,2015,2
20241121,125600,37525540,2015,2015,2015,2015,0
20241121,125500,37525540,2015,2015,2015,2015,0
20241121,125400,37525540,2015,2015,2015,2015,0
20241121,125300,37525540,2015,2015,2015,2015,0
20241121,125200,37525540,2015,2015,2015,2015,1
20241121,125100,37523525,2010,2010,2010,2010,48
20241121,125000,37427045,2015,2015,2015,2015,1
20241121,124900,37425030,2015,2015,2015,2015,4
20241121,124800,37416970,2010,2010,2010,2010,0
20241121,124700,37416970,2010,2010,2010,2010,0
20241121,124600,37416970,2010,2010,2010,2010,0
20241121,124500,37416970,2010,2010,2010,2010,0
20241121,124400,37416970,2010,2010,2010,2010,200
20241121,124300,37014970,2015,2015,2015,2015,0
20241121,124200,37014970,2015,2015,2015,2015,15
20241121,124100,36984745,2015,2015,2015,2015,5
20241121,124000,36974670,2015,2015,2015,2015,0
20241121,123900,36974670,2015,2015,2015,2015,0
20241121,123800,36974670,2015,2015,2015,2015,0
20241121,123700,36974670,2015,2015,2015,2015,0
20241121,123600,36974670,2015,2015,2015,2015,1
20241121,123500,36972655,2015,2010,2015,2010,7
20241121,123400,36958560,2010,2010,2010,2010,82
20241121,123300,36793740,2010,2010,2010,2010,28
20241121,123200,36737460,2015,2015,2015,2015,0
20241121,123100,36737460,2015,2015,2015,2015,0
20241121,123000,36737460,2015,2015,2015,2015,0
20241121,122900,36737460,2015,2015,2015,2015,24
20241121,122800,36689100,2015,2015,2015,2015,0
20241121,122700,36689100,2015,2015,2015,2015,2
20241121,122600,36685070,2010,2010,2010,2010,155
20241121,122500,36373520,2010,2010,2010,2010,100
20241121,122400,36172520,2010,2010,2010,2010,0
20241121,122300,36172520,2010,2010,2010,2010,2053
20241121,122200,32045990,2010,2010,2010,2010,0
20241121,122100,32045990,2010,2010,2010,2010,0
20241121,122000,32045990,2010,2010,2010,2010,0
20241121,121900,32045990,2010,2010,2010,2010,0
20241121,121800,32045990,2010,2010,2010,2010,0
20241121,121700,32045990,2010,2010,2010,2010,0
20241121,121600,32045990,2010,2010,2010,2010,0
20241121,121500,32045990,2010,2010,2010,2010,1279
20241121,121400,29475200,2010,2010,2010,2010,0
20241121,121300,29475200,2010,2015,2015,2010,31
20241121,121200,29412740,2015,2015,2015,2015,0
20241121,121100,29412740,2015,2015,2015,2015,1
20241121,121000,29410725,2015,2015,2015,2015,0
20241121,120900,29410725,2015,2015,2015,2015,0
20241121,120800,29410725,2015,2015,2015,2015,1
20241121,120700,29408710,2015,2015,2015,2015,0
20241121,120600,29408710,2015,2015,2015,2015,1
20241121,120500,29406695,2015,2015,2015,2015,0
20241121,120400,29406695,2015,2015,2015,2015,0
20241121,120300,29406695,2015,2015,2015,2015,0
20241121,120200,29406695,2015,2015,2015,2015,0
20241121,120100,29406695,2015,2015,2015,2015,258
20241121,120000,28886825,2015,2015,2015,2015,36
20241121,115900,28814285,2015,2015,2015,2015,15
20241121,115800,28784060,2015,2015,2015,2015,0
20241121,115700,28784060,2015,2015,2015,2015,148
20241121,115600,28485840,2015,2015,2015,2015,0
20241121,115500,28485840,2015,2015,2015,2015,0
20241121,115400,28485840,2015,2015,2015,2015,0
20241121,115300,28485840,2015,2015,2015,2015,99
20241121,115200,28286355,2020,2020,2020,2020,0
20241121,115100,28286355,2020,2020,2020,2020,0
20241121,115000,28286355,2020,2020,2020,2020,0
20241121,114900,28286355,2020,2020,2020,2020,0
20241121,114800,28286355,2020,2020,2020,2020,3
20241121,114700,28280295,2020,2020,2020,2020,0
20241121,114600,28280295,2020,2020,2020,2020,0
20241121,114500,28280295,2020,2020,2020,2020,0
20241121,114400,28280295,2020,2020,2020,2020,0
20241121,114300,28280295,2020,2020,2020,2020,9
20241121,114200,28262115,2020,2020,2020,2020,0
20241121,114100,28262115,2020,2020,2020,2020,0
20241121,114000,28262115,2020,2020,2020,2020,0
20241121,113900,28262115,2020,2020,2020,2020,0
20241121,113800,28262115,2020,2020,2020,2020,1
20241121,113700,28260095,2020,2020,2020,2020,0
20241121,113600,28260095,2020,2020,2020,2020,0
20241121,113500,28260095,2020,2020,2020,2020,4
20241121,113400,28252015,2020,2020,2020,2020,0
20241121,113300,28252015,2020,2020,2020,2020,65
20241121,113200,28120715,2020,2020,2020,2020,0
20241121,113100,28120715,2020,2020,2020,2020,20
20241121,113000,28080315,2020,2020,2020,2020,0
20241121,112900,28080315,2020,2020,2020,2020,0
20241121,112800,28080315,2020,2020,2020,2020,5
20241121,112700,28070215,2020,2020,2020,2020,0
20241121,112600,28070215,2020,2020,2020,2020,0
20241121,112500,28070215,2020,2020,2020,2020,20
20241121,112400,28029815,2020,2020,2020,2020,20
20241121,112300,27989415,2020,2020,2020,2020,0
20241121,112200,27989415,2020,2020,2020,2020,0
20241121,112100,27989415,2020,2020,2020,2020,0
20241121,112000,27989415,2020,2020,2020,2020,0
20241121,111900,27989415,2020,2020,2020,2020,5
20241121,111800,27979315,2010,2015,2015,2010,1587
20241121,111700,24787955,2020,2020,2020,2020,0
20241121,111600,24787955,2020,2020,2020,2020,0
20241121,111500,24787955,2020,2020,2020,2020,0
20241121,111400,24787955,2020,2015,2020,2015,3
20241121,111300,24781900,2015,2015,2015,2015,0
20241121,111200,24781900,2015,2015,2015,2015,0
20241121,111100,24781900,2015,2015,2015,2015,600
20241121,111000,23572900,2020,2020,2020,2020,60
20241121,110900,23451700,2020,2020,2020,2020,0
20241121,110800,23451700,2020,2020,2020,2020,6
20241121,110700,23439580,2015,2015,2015,2015,0
20241121,110600,23439580,2015,2015,2015,2015,0
20241121,110500,23439580,2015,2015,2015,2015,0
20241121,110400,23439580,2015,2020,2020,2015,51
20241121,110300,23336810,2020,2020,2020,2020,0
20241121,110200,23336810,2020,2020,2020,2020,0
20241121,110100,23336810,2020,2020,2020,2020,3
20241121,110000,23330750,2020,2020,2020,2020,0
20241121,105900,23330750,2020,2020,2020,2020,0
20241121,105800,23330750,2020,2020,2020,2020,0
20241121,105700,23330750,2020,2020,2020,2020,0
20241121,105600,23330750,2020,2015,2020,2015,341
20241121,105500,22643630,2015,2015,2015,2015,11
20241121,105400,22621465,2015,2015,2015,2015,0
20241121,105300,22621465,2015,2015,2015,2015,0
20241121,105200,22621465,2015,2015,2015,2015,0
20241121,105100,22621465,2015,2015,2015,2015,0
20241121,105000,22621465,2015,2015,2015,2015,9
20241121,104900,22603330,2015,2015,2015,2015,0
20241121,104800,22603330,2015,2015,2015,2015,0
20241121,104700,22603330,2015,2015,2015,2015,0
20241121,104600,22603330,2015,2010,2015,2010,2
20241121,104500,22599305,2015,2015,2015,2015,0
20241121,104400,22599305,2015,2015,2015,2015,3
20241121,104300,22593260,2015,2015,2015,2015,0
20241121,104200,22593260,2015,2015,2015,2015,0
20241121,104100,22593260,2015,2015,2015,2015,0
20241121,104000,22593260,2015,2015,2015,2015,7
20241121,103900,22579155,2015,2015,2015,2015,0
20241121,103800,22579155,2015,2015,2015,2015,0
20241121,103700,22579155,2015,2015,2015,2015,0
20241121,103600,22579155,2015,2015,2015,2015,0
20241121,103500,22579155,2015,2015,2015,2015,30
20241121,103400,22518705,2015,2015,2015,2015,0
20241121,103300,22518705,2015,2015,2015,2015,0
20241121,103200,22518705,2015,2015,2015,2015,1
20241121,103100,22516690,2010,2010,2010,2010,0
20241121,103000,22516690,2010,2010,2010,2010,0
20241121,102900,22516690,2010,2010,2010,2010,1
20241121,102800,22514680,2010,2010,2010,2010,110
20241121,102700,22293580,2010,2010,2010,2010,500
20241121,102600,21288580,2010,2010,2010,2010,0
20241121,102500,21288580,2010,2010,2010,2010,0
20241121,102400,21288580,2010,2010,2015,2010,61
20241121,102300,21165965,2015,2015,2015,2015,802
20241121,102200,19549935,2015,2015,2015,2015,0
20241121,102100,19549935,2015,2015,2015,2015,0
20241121,102000,19549935,2015,2015,2015,2015,0
20241121,101900,19549935,2015,2015,2015,2015,2
20241121,101800,19545905,2015,2015,2015,2015,0
20241121,101700,19545905,2015,2015,2015,2015,25
20241121,101600,19495530,2015,2015,2015,2015,25
20241121,101500,19445155,2015,2015,2015,2015,0
20241121,101400,19445155,2015,2015,2015,2015,380
20241121,101300,18679455,2020,2020,2020,2020,10
20241121,101200,18659255,2020,2020,2025,2020,303
20241121,101100,18047190,2020,2020,2020,2020,1408
20241121,101000,15203030,2025,2025,2025,2025,0
20241121,100900,15203030,2025,2025,2025,2025,0
20241121,100800,15203030,2025,2025,2025,2025,0
20241121,100700,15203030,2025,2025,2025,2025,0
20241121,100600,15203030,2025,2025,2025,2025,1
20241121,100500,15201005,2025,2025,2025,2025,0
20241121,100400,15201005,2025,2025,2025,2025,0
20241121,100300,15201005,2025,2025,2025,2025,5
20241121,100200,15190880,2025,2025,2025,2025,2
20241121,100100,15186830,2025,2025,2025,2025,8
20241121,100000,15170630,2020,2020,2020,2020,0
20241121,095900,15170630,2020,2020,2020,2020,0
20241121,095800,15170630,2020,2020,2020,2020,0
20241121,095700,15170630,2020,2020,2020,2020,0
20241121,095600,15170630,2020,2020,2020,2020,0
20241121,095500,15170630,2020,2025,2025,2020,2
20241121,095400,15166585,2030,2020,2030,2020,867
20241121,095300,13415225,2020,2020,2020,2020,9
20241121,095200,13397045,2020,2020,2020,2020,10
20241121,095100,13376845,2020,2020,2020,2020,0
20241121,095000,13376845,2020,2020,2020,2020,4
20241121,094900,13368765,2010,2015,2015,2010,140
20241121,094800,13086715,2005,2015,2015,2005,1899
20241121,094700,9274320,2020,2020,2020,2020,1
20241121,094600,9272300,2015,2015,2015,2015,54
20241121,094500,9163490,2020,2020,2020,2020,100
20241121,094400,8961490,2025,2025,2025,2025,6
20241121,094300,8949340,2030,2030,2030,2030,5
20241121,094200,8939190,2030,2030,2030,2030,17
20241121,094100,8904680,2030,2025,2030,2025,12
20241121,094000,8880335,2030,2030,2030,2030,0
20241121,093900,8880335,2030,2030,2030,2030,0
20241121,093800,8880335,2030,2020,2030,2020,346
20241121,093700,8181360,2020,2015,2020,2015,39
20241121,093600,8102620,2020,2020,2020,2020,41
20241121,093500,8019800,2020,2020,2020,2020,0
20241121,093400,8019800,2020,2020,2020,2010,649
20241121,093300,6713935,2020,2020,2020,2020,0
20241121,093200,6713935,2020,2020,2020,2020,0
20241121,093100,6713935,2020,2020,2020,2020,0
20241121,093000,6713935,2020,2020,2020,2020,1
20241121,092900,6711915,2020,2020,2020,2020,0
20241121,092800,6711915,2020,2020,2020,2020,1
20241121,092700,6709895,2010,2010,2010,2010,1
20241121,092600,6707885,2020,2020,2020,2020,0
20241121,092500,6707885,2020,2020,2020,2020,0
20241121,092400,6707885,2020,2020,2020,2020,0
20241121,092300,6707885,2020,2020,2020,2020,1
20241121,092200,6705865,2015,2015,2015,2015,81
20241121,092100,6542650,2025,2020,2025,2020,31
20241121,092000,6480025,2025,2020,2025,2020,4
20241121,091900,6471940,2020,2020,2020,2020,13
20241121,091800,6445680,2015,2010,2015,2010,52
20241121,091700,6341150,2005,2005,2005,2005,1
20241121,091600,6339145,2010,2015,2020,2010,934
20241121,091500,4460400,2015,2025,2025,2015,373
20241121,091400,3707155,2025,2025,2025,2025,120
20241121,091300,3464155,2025,2025,2025,2025,0
20241121,091200,3464155,2025,2025,2025,2025,0
20241121,091100,3464155,2025,2025,2025,2025,195
20241121,091000,3069280,2030,2030,2030,2030,31
20241121,090900,3006350,2025,2035,2035,2025,245
20241121,090800,2509195,2030,2030,2030,2030,0
20241121,090700,2509195,2030,2040,2050,2030,213
20241121,090600,2076550,2050,2045,2050,2045,2
20241121,090500,2072455,2045,2045,2045,2045,352
20241121,090400,1352615,2055,2055,2055,2055,0
20241121,090300,1352615,2055,2055,2055,2055,17
20241121,090200,1317680,2055,2050,2055,2050,487
20241121,090100,317000,2055,2055,2055,2055,0
20241121,090000,317000,2055,2050,2055,2045,155