KissMeData/067830/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194300,107604713,2000,2000,2000,2000,2559
20241122,194200,107604713,2000,2000,2000,2000,0
20241122,194100,107604713,2000,2000,2000,2000,0
20241122,194000,107604713,2000,2000,2000,2000,0
20241122,193900,107604713,2000,2000,2000,2000,0
20241122,193800,107604713,2000,2000,2000,2000,0
20241122,193700,107604713,2000,2000,2000,2000,0
20241122,193600,107604713,2000,2000,2000,2000,0
20241122,193500,107604713,2000,2000,2000,2000,0
20241122,193400,107604713,2000,2000,2000,2000,0
20241122,193300,107604713,2000,2000,2000,2000,0
20241122,193200,107604713,2000,2000,2000,2000,0
20241122,193100,107604713,2000,2000,2000,2000,0
20241122,193000,107604713,2000,2000,2000,2000,0
20241122,192900,107604713,2000,2000,2000,2000,0
20241122,192800,107604713,2000,2000,2000,2000,0
20241122,192700,107604713,2000,2000,2000,2000,0
20241122,192600,107604713,2000,2000,2000,2000,0
20241122,192500,107604713,2000,2000,2000,2000,0
20241122,192400,107604713,2000,2000,2000,2000,0
20241122,192300,107604713,2000,2000,2000,2000,0
20241122,192200,107604713,2000,2000,2000,2000,0
20241122,192100,107604713,2000,2000,2000,2000,0
20241122,192000,107604713,2000,2000,2000,2000,0
20241122,191900,107604713,2000,2000,2000,2000,0
20241122,191800,107604713,2000,2000,2000,2000,0
20241122,191700,107604713,2000,2000,2000,2000,0
20241122,191600,107604713,2000,2000,2000,2000,0
20241122,191500,107604713,2000,2000,2000,2000,0
20241122,191400,107604713,2000,2000,2000,2000,0
20241122,191300,107604713,2000,2000,2000,2000,2559
20241122,191200,107604713,2000,2000,2000,2000,0
20241122,191100,107604713,2000,2000,2000,2000,0
20241122,191000,107604713,2000,2000,2000,2000,0
20241122,190900,107604713,2000,2000,2000,2000,0
20241122,190800,107604713,2000,2000,2000,2000,0
20241122,190700,107604713,2000,2000,2000,2000,0
20241122,190600,107604713,2000,2000,2000,2000,0
20241122,190500,107604713,2000,2000,2000,2000,0
20241122,190400,107604713,2000,2000,2000,2000,0
20241122,190300,107604713,2000,2000,2000,2000,0
20241122,190200,107604713,2000,2000,2000,2000,0
20241122,190100,107604713,2000,2000,2000,2000,0
20241122,190000,107604713,2000,2000,2000,2000,0
20241122,185900,107604713,2000,2000,2000,2000,0
20241122,185800,107604713,2000,2000,2000,2000,0
20241122,185700,107604713,2000,2000,2000,2000,0
20241122,185600,107604713,2000,2000,2000,2000,0
20241122,185500,107604713,2000,2000,2000,2000,0
20241122,185400,107604713,2000,2000,2000,2000,0
20241122,185300,107604713,2000,2000,2000,2000,0
20241122,185200,107604713,2000,2000,2000,2000,0
20241122,185100,107604713,2000,2000,2000,2000,0
20241122,185000,107604713,2000,2000,2000,2000,0
20241122,184900,107604713,2000,2000,2000,2000,0
20241122,184800,107604713,2000,2000,2000,2000,0
20241122,184700,107604713,2000,2000,2000,2000,0
20241122,184600,107604713,2000,2000,2000,2000,0
20241122,184500,107604713,2000,2000,2000,2000,0
20241122,184400,107604713,2000,2000,2000,2000,0
20241122,184300,107604713,2000,2000,2000,2000,2559
20241122,184200,107604713,2000,2000,2000,2000,0
20241122,184100,107604713,2000,2000,2000,2000,0
20241122,184000,107604713,2000,2000,2000,2000,0
20241122,183900,107604713,2000,2000,2000,2000,0
20241122,183800,107604713,2000,2000,2000,2000,0
20241122,183700,107604713,2000,2000,2000,2000,0
20241122,183600,107604713,2000,2000,2000,2000,0
20241122,183500,107604713,2000,2000,2000,2000,0
20241122,183400,107604713,2000,2000,2000,2000,0
20241122,183300,107604713,2000,2000,2000,2000,0
20241122,183200,107604713,2000,2000,2000,2000,0
20241122,183100,107604713,2000,2000,2000,2000,0
20241122,183000,107604713,2000,2000,2000,2000,0
20241122,182900,107604713,2000,2000,2000,2000,0
20241122,182800,107604713,2000,2000,2000,2000,0
20241122,182700,107604713,2000,2000,2000,2000,0
20241122,182600,107604713,2000,2000,2000,2000,0
20241122,182500,107604713,2000,2000,2000,2000,0
20241122,182400,107604713,2000,2000,2000,2000,0
20241122,182300,107604713,2000,2000,2000,2000,0
20241122,182200,107604713,2000,2000,2000,2000,0
20241122,182100,107604713,2000,2000,2000,2000,0
20241122,182000,107604713,2000,2000,2000,2000,0
20241122,181900,107604713,2000,2000,2000,2000,0
20241122,181800,107604713,2000,2000,2000,2000,0
20241122,181700,107604713,2000,2000,2000,2000,0
20241122,181600,107604713,2000,2000,2000,2000,0
20241122,181500,107604713,2000,2000,2000,2000,0
20241122,181400,107604713,2000,2000,2000,2000,0
20241122,181300,107604713,2000,2000,2000,2000,2559
20241122,181200,107604713,2000,2000,2000,2000,0
20241122,181100,107604713,2000,2000,2000,2000,0
20241122,181000,107604713,2000,2000,2000,2000,0
20241122,180900,107604713,2000,2000,2000,2000,0
20241122,180800,107604713,2000,2000,2000,2000,0
20241122,180700,107604713,2000,2000,2000,2000,0
20241122,180600,107604713,2000,2000,2000,2000,0
20241122,180500,107604713,2000,2000,2000,2000,0
20241122,180400,107604713,2000,2000,2000,2000,0
20241122,180300,107604713,2000,2000,2000,2000,0
20241122,180200,107604713,2000,2000,2000,2000,0
20241122,180100,107604713,2000,2000,2000,2000,0
20241122,180000,107604713,2000,2000,2000,2000,0
20241122,175900,107604713,2000,2000,2000,2000,0
20241122,175800,107604713,2000,2000,2000,2000,0
20241122,175700,107604713,2000,2000,2000,2000,0
20241122,175600,107604713,2000,2000,2000,2000,0
20241122,175500,107604713,2000,2000,2000,2000,0
20241122,175400,107604713,2000,2000,2000,2000,0
20241122,175300,107604713,2000,2000,2000,2000,0
20241122,175200,107604713,2000,2000,2000,2000,0
20241122,175100,107604713,2000,2000,2000,2000,0
20241122,175000,107604713,2000,2000,2000,2000,0
20241122,174900,107604713,2000,2000,2000,2000,0
20241122,174800,107604713,2000,2000,2000,2000,0
20241122,174700,107604713,2000,2000,2000,2000,0
20241122,174600,107604713,2000,2000,2000,2000,0
20241122,174500,107604713,2000,2000,2000,2000,0
20241122,174400,107604713,2000,2000,2000,2000,0
20241122,174300,107604713,2000,2000,2000,2000,2559
20241122,174200,107604713,2000,2000,2000,2000,0
20241122,174100,107604713,2000,2000,2000,2000,0
20241122,174000,107604713,2000,2000,2000,2000,0
20241122,173900,107604713,2000,2000,2000,2000,0
20241122,173800,107604713,2000,2000,2000,2000,0
20241122,173700,107604713,2000,2000,2000,2000,0
20241122,173600,107604713,2000,2000,2000,2000,0
20241122,173500,107604713,2000,2000,2000,2000,0
20241122,173400,107604713,2000,2000,2000,2000,0
20241122,173300,107604713,2000,2000,2000,2000,0
20241122,173200,107604713,2000,2000,2000,2000,0
20241122,173100,107604713,2000,2000,2000,2000,0
20241122,173000,107604713,2000,2000,2000,2000,0
20241122,172900,107604713,2000,2000,2000,2000,0
20241122,172800,107604713,2000,2000,2000,2000,0
20241122,172700,107604713,2000,2000,2000,2000,0
20241122,172600,107604713,2000,2000,2000,2000,0
20241122,172500,107604713,2000,2000,2000,2000,0
20241122,172400,107604713,2000,2000,2000,2000,0
20241122,172300,107604713,2000,2000,2000,2000,0
20241122,172200,107604713,2000,2000,2000,2000,0
20241122,172100,107604713,2000,2000,2000,2000,0
20241122,172000,107604713,2000,2000,2000,2000,0
20241122,171900,107604713,2000,2000,2000,2000,0
20241122,171800,107604713,2000,2000,2000,2000,0
20241122,171700,107604713,2000,2000,2000,2000,0
20241122,171600,107604713,2000,2000,2000,2000,0
20241122,171500,107604713,2000,2000,2000,2000,0
20241122,171400,107604713,2000,2000,2000,2000,0
20241122,171300,107604713,2000,2000,2000,2000,2559
20241122,171200,107604713,2000,2000,2000,2000,0
20241122,171100,107604713,2000,2000,2000,2000,0
20241122,171000,107604713,2000,2000,2000,2000,0
20241122,170900,107604713,2000,2000,2000,2000,0
20241122,170800,107604713,2000,2000,2000,2000,0
20241122,170700,107604713,2000,2000,2000,2000,0
20241122,170600,107604713,2000,2000,2000,2000,0
20241122,170500,107604713,2000,2000,2000,2000,0
20241122,170400,107604713,2000,2000,2000,2000,0
20241122,170300,107604713,2000,2000,2000,2000,0
20241122,170200,107604713,2000,2000,2000,2000,0
20241122,170100,107604713,2000,2000,2000,2000,0
20241122,170000,107604713,2000,2000,2000,2000,0
20241122,165900,107604713,2000,2000,2000,2000,0
20241122,165800,107604713,2000,2000,2000,2000,0
20241122,165700,107604713,2000,2000,2000,2000,0
20241122,165600,107604713,2000,2000,2000,2000,0
20241122,165500,107604713,2000,2000,2000,2000,0
20241122,165400,107604713,2000,2000,2000,2000,0
20241122,165300,107604713,2000,2000,2000,2000,0
20241122,165200,107604713,2000,2000,2000,2000,0
20241122,165100,107604713,2000,2000,2000,2000,0
20241122,165000,107604713,2000,2000,2000,2000,0
20241122,164900,107604713,2000,2000,2000,2000,0
20241122,164800,107604713,2000,2000,2000,2000,0
20241122,164700,107604713,2000,2000,2000,2000,0
20241122,164600,107604713,2000,2000,2000,2000,0
20241122,164500,107604713,2000,2000,2000,2000,0
20241122,164400,107604713,2000,2000,2000,2000,0
20241122,164300,107604713,2000,2000,2000,2000,2559
20241122,164200,107604713,2000,2000,2000,2000,0
20241122,164100,107604713,2000,2000,2000,2000,0
20241122,164000,107604713,2000,2000,2000,2000,0
20241122,163900,107604713,2000,2000,2000,2000,0
20241122,163800,107604713,2000,2000,2000,2000,0
20241122,163700,107604713,2000,2000,2000,2000,0
20241122,163600,107604713,2000,2000,2000,2000,0
20241122,163500,107604713,2000,2000,2000,2000,0
20241122,163400,107604713,2000,2000,2000,2000,0
20241122,163300,107604713,2000,2000,2000,2000,0
20241122,163200,107604713,2000,2000,2000,2000,0
20241122,163100,107604713,2000,2000,2000,2000,0
20241122,163000,107604713,2000,2000,2000,2000,0
20241122,162900,107604713,2000,2000,2000,2000,0
20241122,162800,107604713,2000,2000,2000,2000,0
20241122,162700,107604713,2000,2000,2000,2000,0
20241122,162600,107604713,2000,2000,2000,2000,0
20241122,162500,107604713,2000,2000,2000,2000,0
20241122,162400,107604713,2000,2000,2000,2000,0
20241122,162300,107604713,2000,2000,2000,2000,0
20241122,162200,107604713,2000,2000,2000,2000,0
20241122,162100,107604713,2000,2000,2000,2000,0
20241122,162000,107604713,2000,2000,2000,2000,0
20241122,161900,107604713,2000,2000,2000,2000,0
20241122,161800,107604713,2000,2000,2000,2000,0
20241122,161700,107604713,2000,2000,2000,2000,0
20241122,161600,107604713,2000,2000,2000,2000,0
20241122,161500,107604713,2000,2000,2000,2000,0
20241122,161400,107604713,2000,2000,2000,2000,0
20241122,161300,107604713,2000,2000,2000,2000,2559
20241122,161200,107604713,2000,2000,2000,2000,0
20241122,161100,107604713,2000,2000,2000,2000,0
20241122,161000,107604713,2000,2000,2000,2000,0
20241122,160900,107604713,2000,2000,2000,2000,0
20241122,160800,107604713,2000,2000,2000,2000,0
20241122,160700,107604713,2000,2000,2000,2000,0
20241122,160600,107604713,2000,2000,2000,2000,0
20241122,160500,107604713,2000,2000,2000,2000,0
20241122,160400,107604713,2000,2000,2000,2000,0
20241122,160300,107604713,2000,2000,2000,2000,0
20241122,160200,107604713,2000,2000,2000,2000,0
20241122,160100,107604713,2000,2000,2000,2000,0
20241122,160000,107604713,2000,2000,2000,2000,0
20241122,155900,107604713,2000,2000,2000,2000,0
20241122,155800,107604713,2000,2000,2000,2000,0
20241122,155700,107604713,2000,2000,2000,2000,0
20241122,155600,107604713,2000,2000,2000,2000,0
20241122,155500,107604713,2000,2000,2000,2000,0
20241122,155400,107604713,2000,2000,2000,2000,0
20241122,155300,107604713,2000,2000,2000,2000,0
20241122,155200,107604713,2000,2000,2000,2000,0
20241122,155100,107604713,2000,2000,2000,2000,0
20241122,155000,107604713,2000,2000,2000,2000,0
20241122,154900,107604713,2000,2000,2000,2000,0
20241122,154800,107604713,2000,2000,2000,2000,0
20241122,154700,107604713,2000,2000,2000,2000,0
20241122,154600,107604713,2000,2000,2000,2000,0
20241122,154500,107604713,2000,2000,2000,2000,0
20241122,154400,107604713,2000,2000,2000,2000,0
20241122,154300,107604713,2000,2000,2000,2000,2559
20241122,154200,107604713,2000,2000,2000,2000,0
20241122,154100,107604713,2000,2000,2000,2000,0
20241122,154000,107604713,2000,2000,2000,2000,0
20241122,153900,107604713,2000,2000,2000,2000,0
20241122,153800,107604713,2000,2000,2000,2000,0
20241122,153700,107604713,2000,2000,2000,2000,0
20241122,153600,107604713,2000,2000,2000,2000,0
20241122,153500,107604713,2000,2000,2000,2000,0
20241122,153400,107604713,2000,2000,2000,2000,0
20241122,153300,107604713,2000,2000,2000,2000,0
20241122,153200,107604713,2000,2000,2000,2000,0
20241122,153100,107604713,2000,2000,2000,2000,0
20241122,153000,107604713,2000,2000,2000,2000,2559
20241122,152900,102486713,1999,1999,1999,1999,0
20241122,152800,102486713,1999,1999,1999,1999,0
20241122,152700,102486713,1999,1999,1999,1999,0
20241122,152600,102486713,1999,1999,1999,1999,0
20241122,152500,102486713,1999,1999,1999,1999,0
20241122,152400,102486713,1999,1999,1999,1999,0
20241122,152300,102486713,1999,1999,1999,1999,0
20241122,152200,102486713,1999,1999,1999,1999,0
20241122,152100,102486713,1999,1999,1999,1999,0
20241122,152000,102486713,1999,1999,1999,1999,0
20241122,151900,102486713,1999,1999,1999,1999,0
20241122,151800,102486713,1999,1999,1999,1999,0
20241122,151700,102486713,1999,1999,1999,1999,0
20241122,151600,102486713,1999,1999,1999,1999,50
20241122,151500,102386763,1999,1999,1999,1999,0
20241122,151400,102386763,1999,1999,1999,1999,0
20241122,151300,102386763,1999,1999,1999,1999,0
20241122,151200,102386763,1999,1999,1999,1999,0
20241122,151100,102386763,1999,1999,1999,1999,0
20241122,151000,102386763,1999,1999,1999,1999,70
20241122,150900,102246833,1999,1999,1999,1999,50
20241122,150800,102146883,2000,2000,2000,2000,27
20241122,150700,102092883,1998,1998,1998,1998,0
20241122,150600,102092883,1998,1998,1998,1998,0
20241122,150500,102092883,1998,1998,1998,1998,0
20241122,150400,102092883,1998,1998,1998,1998,0
20241122,150300,102092883,1998,1998,1998,1998,0
20241122,150200,102092883,1998,1998,1998,1998,0
20241122,150100,102092883,1998,1998,1998,1998,0
20241122,150000,102092883,1998,1998,1998,1998,0
20241122,145900,102092883,1998,1998,1998,1998,0
20241122,145800,102092883,1998,1998,1998,1998,0
20241122,145700,102092883,1998,1998,1998,1998,5
20241122,145600,102082893,1996,1996,1996,1996,0
20241122,145500,102082893,1996,1996,1996,1996,0
20241122,145400,102082893,1996,1996,1996,1996,0
20241122,145300,102082893,1996,1997,1997,1996,1068
20241122,145200,99950371,1997,1997,1997,1997,0
20241122,145100,99950371,1997,1997,1997,1997,0
20241122,145000,99950371,1997,1997,1997,1997,0
20241122,144900,99950371,1997,1997,1997,1997,0
20241122,144800,99950371,1997,1997,1997,1997,0
20241122,144700,99950371,1997,1997,1997,1997,0
20241122,144600,99950371,1997,1997,1997,1997,0
20241122,144500,99950371,1997,1998,1998,1997,1050
20241122,144400,97853395,1998,1998,1998,1998,0
20241122,144300,97853395,1998,1998,1998,1998,0
20241122,144200,97853395,1998,1998,1998,1998,247
20241122,144100,97359889,1998,1998,1998,1998,0
20241122,144000,97359889,1998,1998,1998,1998,0
20241122,143900,97359889,1998,1998,1998,1998,0
20241122,143800,97359889,1998,1998,1998,1998,0
20241122,143700,97359889,1998,1998,1998,1998,0
20241122,143600,97359889,1998,1998,1998,1998,0
20241122,143500,97359889,1998,1998,1998,1998,0
20241122,143400,97359889,1998,1998,1998,1998,27
20241122,143300,97305943,1998,1998,1998,1998,0
20241122,143200,97305943,1998,1998,1998,1998,5070
20241122,143100,87176083,1998,1998,1998,1998,0
20241122,143000,87176083,1998,1998,1998,1998,2468
20241122,142900,82245019,1996,1996,1996,1996,1518
20241122,142800,79215091,1995,1999,1999,1995,14215
20241122,142700,50829253,1999,2000,2000,1998,5373
20241122,142600,40088630,2000,2000,2000,2000,1100
20241122,142500,37888630,2005,2005,2005,2005,0
20241122,142400,37888630,2005,2005,2005,2005,0
20241122,142300,37888630,2005,2005,2005,2005,0
20241122,142200,37888630,2005,2005,2005,2005,0
20241122,142100,37888630,2005,2005,2005,2005,11
20241122,142000,37866575,2010,2010,2010,2010,0
20241122,141900,37866575,2010,2010,2010,2010,0
20241122,141800,37866575,2010,2010,2010,2010,0
20241122,141700,37866575,2010,2010,2010,2010,0
20241122,141600,37866575,2010,2010,2010,2010,0
20241122,141500,37866575,2010,2010,2010,2010,0
20241122,141400,37866575,2010,2010,2010,2010,0
20241122,141300,37866575,2010,2010,2010,2010,0
20241122,141200,37866575,2010,2010,2010,2010,0
20241122,141100,37866575,2010,2010,2010,2010,0
20241122,141000,37866575,2010,2010,2010,2010,0
20241122,140900,37866575,2010,2010,2010,2010,0
20241122,140800,37866575,2010,2010,2010,2010,0
20241122,140700,37866575,2010,2010,2010,2010,0
20241122,140600,37866575,2010,2010,2010,2010,0
20241122,140500,37866575,2010,2010,2010,2010,0
20241122,140400,37866575,2010,2010,2010,2010,0
20241122,140300,37866575,2010,2010,2010,2010,0
20241122,140200,37866575,2010,2010,2010,2010,1
20241122,140100,37864565,2005,2005,2005,2005,2
20241122,140000,37860555,2010,2010,2010,2010,0
20241122,135900,37860555,2010,2010,2010,2010,0
20241122,135800,37860555,2010,2010,2010,2010,0
20241122,135700,37860555,2010,2010,2010,2010,0
20241122,135600,37860555,2010,2010,2010,2010,0
20241122,135500,37860555,2010,2010,2010,2010,0
20241122,135400,37860555,2010,2010,2010,2010,0
20241122,135300,37860555,2010,2010,2010,2010,0
20241122,135200,37860555,2010,2010,2010,2010,0
20241122,135100,37860555,2010,2010,2010,2010,0
20241122,135000,37860555,2010,2010,2010,2010,0
20241122,134900,37860555,2010,2010,2010,2010,0
20241122,134800,37860555,2010,2010,2010,2010,0
20241122,134700,37860555,2010,2010,2010,2010,0
20241122,134600,37860555,2010,2010,2010,2010,0
20241122,134500,37860555,2010,2010,2010,2010,0
20241122,134400,37860555,2010,2010,2010,2010,0
20241122,134300,37860555,2010,2010,2010,2010,0
20241122,134200,37860555,2010,2010,2010,2010,0
20241122,134100,37860555,2010,2010,2010,2010,0
20241122,134000,37860555,2010,2010,2010,2010,139
20241122,133900,37581165,2010,2010,2010,2010,0
20241122,133800,37581165,2010,2010,2010,2010,0
20241122,133700,37581165,2010,2010,2010,2010,0
20241122,133600,37581165,2010,2010,2010,2010,0
20241122,133500,37581165,2010,2010,2010,2010,0
20241122,133400,37581165,2010,2010,2010,2010,0
20241122,133300,37581165,2010,2010,2010,2010,0
20241122,133200,37581165,2010,2010,2010,2010,0
20241122,133100,37581165,2010,2010,2010,2010,0
20241122,133000,37581165,2010,2010,2010,2010,0
20241122,132900,37581165,2010,2010,2010,2010,0
20241122,132800,37581165,2010,2010,2010,2010,0
20241122,132700,37581165,2010,2010,2010,2010,0
20241122,132600,37581165,2010,2010,2010,2010,0
20241122,132500,37581165,2010,2010,2010,2010,0
20241122,132400,37581165,2010,2010,2010,2010,0
20241122,132300,37581165,2010,2010,2010,2010,0
20241122,132200,37581165,2010,2010,2010,2010,1
20241122,132100,37579155,2005,2005,2005,2005,0
20241122,132000,37579155,2005,2005,2005,2005,0
20241122,131900,37579155,2005,2005,2005,2005,0
20241122,131800,37579155,2005,2005,2005,2005,0
20241122,131700,37579155,2005,2005,2005,2005,0
20241122,131600,37579155,2005,2005,2005,2005,0
20241122,131500,37579155,2005,2005,2005,2005,0
20241122,131400,37579155,2005,2005,2005,2005,0
20241122,131300,37579155,2005,2005,2005,2005,0
20241122,131200,37579155,2005,2005,2005,2005,0
20241122,131100,37579155,2005,2005,2005,2005,0
20241122,131000,37579155,2005,2005,2005,2005,8
20241122,130900,37563115,2010,2010,2010,2010,0
20241122,130800,37563115,2010,2010,2010,2010,0
20241122,130700,37563115,2010,2010,2010,2010,0
20241122,130600,37563115,2010,2010,2010,2010,1
20241122,130500,37561105,2005,2005,2005,2005,400
20241122,130400,36759105,2005,2005,2005,2005,630
20241122,130300,35495955,2005,2005,2005,2005,0
20241122,130200,35495955,2005,2005,2005,2005,2070
20241122,130100,31345605,2005,2005,2005,2005,900
20241122,130000,29541105,2005,2005,2005,2005,2000
20241122,125900,25531105,2000,2000,2000,2000,0
20241122,125800,25531105,2000,2000,2000,2000,2131
20241122,125700,21269105,2005,2005,2005,2005,328
20241122,125600,20611465,2005,2005,2005,2005,415
20241122,125500,19779390,2010,2010,2010,2010,0
20241122,125400,19779390,2010,2010,2010,2010,0
20241122,125300,19779390,2010,2010,2010,2010,100
20241122,125200,19578390,2005,2005,2005,2005,0
20241122,125100,19578390,2005,2005,2005,2005,0
20241122,125000,19578390,2005,2005,2005,2005,0
20241122,124900,19578390,2005,2005,2005,2005,0
20241122,124800,19578390,2005,2005,2005,2005,0
20241122,124700,19578390,2005,2005,2005,2005,46
20241122,124600,19486160,2010,2010,2010,2010,0
20241122,124500,19486160,2010,2010,2010,2010,0
20241122,124400,19486160,2010,2010,2010,2010,0
20241122,124300,19486160,2010,2010,2010,2010,0
20241122,124200,19486160,2010,2010,2010,2010,0
20241122,124100,19486160,2010,2010,2010,2010,0
20241122,124000,19486160,2010,2010,2010,2010,138
20241122,123900,19208780,2005,2005,2005,2005,330
20241122,123800,18547130,2005,2005,2005,2005,0
20241122,123700,18547130,2005,2005,2005,2005,0
20241122,123600,18547130,2005,2005,2005,2005,0
20241122,123500,18547130,2005,2005,2005,2005,32
20241122,123400,18482970,2005,2005,2005,2005,0
20241122,123300,18482970,2005,2005,2005,2005,2
20241122,123200,18478960,2010,2010,2010,2010,0
20241122,123100,18478960,2010,2010,2010,2010,0
20241122,123000,18478960,2010,2010,2010,2010,0
20241122,122900,18478960,2010,2010,2010,2010,0
20241122,122800,18478960,2010,2010,2010,2010,0
20241122,122700,18478960,2010,2010,2010,2010,0
20241122,122600,18478960,2010,2010,2010,2010,0
20241122,122500,18478960,2010,2010,2010,2010,0
20241122,122400,18478960,2010,2010,2010,2010,0
20241122,122300,18478960,2010,2010,2010,2010,0
20241122,122200,18478960,2010,2010,2010,2010,0
20241122,122100,18478960,2010,2010,2010,2010,0
20241122,122000,18478960,2010,2010,2010,2010,0
20241122,121900,18478960,2010,2010,2010,2010,0
20241122,121800,18478960,2010,2010,2010,2010,0
20241122,121700,18478960,2010,2010,2010,2010,0
20241122,121600,18478960,2010,2010,2010,2010,41
20241122,121500,18396550,2005,2005,2005,2005,0
20241122,121400,18396550,2005,2005,2005,2005,0
20241122,121300,18396550,2005,2005,2005,2005,0
20241122,121200,18396550,2005,2005,2005,2005,0
20241122,121100,18396550,2005,2005,2005,2005,0
20241122,121000,18396550,2005,2005,2005,2005,8
20241122,120900,18380510,2005,2005,2005,2005,0
20241122,120800,18380510,2005,2005,2005,2005,0
20241122,120700,18380510,2005,2005,2005,2005,0
20241122,120600,18380510,2005,2005,2005,2005,0
20241122,120500,18380510,2005,2005,2005,2005,0
20241122,120400,18380510,2005,2005,2005,2005,0
20241122,120300,18380510,2005,2005,2005,2005,50
20241122,120200,18280260,2005,2005,2005,2005,0
20241122,120100,18280260,2005,2005,2005,2005,0
20241122,120000,18280260,2005,2005,2005,2005,0
20241122,115900,18280260,2005,2005,2005,2005,0
20241122,115800,18280260,2005,2005,2005,2005,0
20241122,115700,18280260,2005,2005,2005,2005,0
20241122,115600,18280260,2005,2005,2005,2005,0
20241122,115500,18280260,2005,2010,2010,2005,23
20241122,115400,18234130,2005,2005,2005,2005,0
20241122,115300,18234130,2005,2005,2005,2005,0
20241122,115200,18234130,2005,2005,2005,2005,0
20241122,115100,18234130,2005,2005,2005,2005,0
20241122,115000,18234130,2005,2005,2005,2005,0
20241122,114900,18234130,2005,2005,2005,2005,0
20241122,114800,18234130,2005,2005,2005,2005,0
20241122,114700,18234130,2005,2005,2005,2005,0
20241122,114600,18234130,2005,2005,2005,2005,0
20241122,114500,18234130,2005,2005,2005,2005,0
20241122,114400,18234130,2005,2005,2005,2005,0
20241122,114300,18234130,2005,2005,2005,2005,19
20241122,114200,18196035,2010,2010,2010,2010,0
20241122,114100,18196035,2010,2010,2010,2010,0
20241122,114000,18196035,2010,2010,2010,2010,139
20241122,113900,17916645,2010,2010,2010,2010,51
20241122,113800,17814135,2005,2005,2005,2005,0
20241122,113700,17814135,2005,2005,2005,2005,0
20241122,113600,17814135,2005,2005,2005,2005,0
20241122,113500,17814135,2005,2005,2005,2005,0
20241122,113400,17814135,2005,2005,2005,2005,0
20241122,113300,17814135,2005,2005,2005,2005,0
20241122,113200,17814135,2005,2005,2005,2005,0
20241122,113100,17814135,2005,2005,2005,2005,0
20241122,113000,17814135,2005,2005,2005,2005,0
20241122,112900,17814135,2005,2005,2005,2005,0
20241122,112800,17814135,2005,2005,2005,2005,0
20241122,112700,17814135,2005,2005,2005,2005,0
20241122,112600,17814135,2005,2005,2005,2005,0
20241122,112500,17814135,2005,2005,2005,2005,0
20241122,112400,17814135,2005,2005,2005,2005,0
20241122,112300,17814135,2005,2005,2005,2005,0
20241122,112200,17814135,2005,2005,2005,2005,0
20241122,112100,17814135,2005,2005,2005,2005,18
20241122,112000,17778045,2005,2005,2005,2005,0
20241122,111900,17778045,2005,2005,2005,2005,0
20241122,111800,17778045,2005,2005,2005,2005,5
20241122,111700,17768020,2005,2005,2005,2005,0
20241122,111600,17768020,2005,2005,2005,2005,0
20241122,111500,17768020,2005,2005,2005,2005,0
20241122,111400,17768020,2005,2005,2005,2005,0
20241122,111300,17768020,2005,2005,2005,2005,0
20241122,111200,17768020,2005,2005,2005,2005,0
20241122,111100,17768020,2005,2005,2005,2005,0
20241122,111000,17768020,2005,2005,2005,2005,9
20241122,110900,17749975,2005,2005,2005,2005,0
20241122,110800,17749975,2005,2005,2005,2005,0
20241122,110700,17749975,2005,2005,2005,2005,0
20241122,110600,17749975,2005,2005,2005,2005,0
20241122,110500,17749975,2005,2005,2005,2005,0
20241122,110400,17749975,2005,2005,2005,2005,0
20241122,110300,17749975,2005,2005,2005,2005,0
20241122,110200,17749975,2005,2005,2005,2005,0
20241122,110100,17749975,2005,2005,2005,2005,0
20241122,110000,17749975,2005,2005,2005,2005,5
20241122,105900,17739950,2005,2005,2005,2005,4
20241122,105800,17731930,2010,2010,2010,2010,0
20241122,105700,17731930,2010,2010,2010,2010,0
20241122,105600,17731930,2010,2010,2010,2010,0
20241122,105500,17731930,2010,2010,2010,2010,0
20241122,105400,17731930,2010,2010,2010,2010,0
20241122,105300,17731930,2010,2010,2010,2010,0
20241122,105200,17731930,2010,2010,2010,2010,0
20241122,105100,17731930,2010,2010,2010,2010,0
20241122,105000,17731930,2010,2005,2010,2005,48
20241122,104900,17635605,2005,2005,2005,2005,0
20241122,104800,17635605,2005,2005,2005,2005,6401
20241122,104700,4801600,2000,2000,2000,2000,0
20241122,104600,4801600,2000,2000,2000,2000,0
20241122,104500,4801600,2000,2000,2000,2000,0
20241122,104400,4801600,2000,2000,2000,2000,0
20241122,104300,4801600,2000,2000,2000,2000,0
20241122,104200,4801600,2000,2000,2000,2000,36
20241122,104100,4729600,2005,2005,2005,2005,0
20241122,104000,4729600,2005,2005,2005,2005,138
20241122,103900,4452910,2005,2005,2005,2005,0
20241122,103800,4452910,2005,2005,2005,2005,222
20241122,103700,4007800,2010,2010,2010,2010,0
20241122,103600,4007800,2010,2010,2010,2010,0
20241122,103500,4007800,2010,2010,2010,2010,0
20241122,103400,4007800,2010,2010,2010,2010,0
20241122,103300,4007800,2010,2010,2010,2010,0
20241122,103200,4007800,2010,2010,2010,2010,0
20241122,103100,4007800,2010,2010,2010,2010,0
20241122,103000,4007800,2010,2010,2010,2010,0
20241122,102900,4007800,2010,2010,2010,2010,0
20241122,102800,4007800,2010,2010,2010,2010,0
20241122,102700,4007800,2010,2010,2010,2010,0
20241122,102600,4007800,2010,2010,2010,2010,600
20241122,102500,2801800,2010,2010,2010,2010,0
20241122,102400,2801800,2010,2010,2010,2010,0
20241122,102300,2801800,2010,2010,2010,2010,0
20241122,102200,2801800,2010,2010,2010,2010,1
20241122,102100,2799790,2010,2010,2010,2010,0
20241122,102000,2799790,2010,2010,2010,2010,0
20241122,101900,2799790,2010,2010,2010,2010,0
20241122,101800,2799790,2010,2010,2010,2010,0
20241122,101700,2799790,2010,2010,2010,2010,0
20241122,101600,2799790,2010,2010,2010,2010,497
20241122,101500,1800820,2005,2005,2005,2005,0
20241122,101400,1800820,2005,2005,2005,2005,0
20241122,101300,1800820,2005,2005,2005,2005,0
20241122,101200,1800820,2005,2005,2005,2005,0
20241122,101100,1800820,2005,2005,2005,2005,0
20241122,101000,1800820,2005,2005,2005,2005,8
20241122,100900,1784780,2010,2010,2010,2010,0
20241122,100800,1784780,2010,2010,2010,2010,30
20241122,100700,1724480,2010,2010,2010,2010,0
20241122,100600,1724480,2010,2010,2010,2010,0
20241122,100500,1724480,2010,2010,2010,2010,0
20241122,100400,1724480,2010,2010,2010,2010,0
20241122,100300,1724480,2010,2010,2010,2010,0
20241122,100200,1724480,2010,2010,2010,2010,0
20241122,100100,1724480,2010,2010,2010,2010,0
20241122,100000,1724480,2010,2010,2010,2010,0
20241122,095900,1724480,2010,2010,2010,2010,0
20241122,095800,1724480,2010,2010,2010,2010,0
20241122,095700,1724480,2010,2010,2010,2010,0
20241122,095600,1724480,2010,2010,2010,2010,8
20241122,095500,1708400,2010,2010,2010,2010,0
20241122,095400,1708400,2010,2010,2010,2010,0
20241122,095300,1708400,2010,2010,2010,2010,0
20241122,095200,1708400,2010,2010,2010,2010,0
20241122,095100,1708400,2010,2010,2010,2010,0
20241122,095000,1708400,2010,2010,2010,2010,0
20241122,094900,1708400,2010,2010,2010,2010,0
20241122,094800,1708400,2010,2010,2010,2010,0
20241122,094700,1708400,2010,2010,2010,2010,0
20241122,094600,1708400,2010,2010,2010,2010,0
20241122,094500,1708400,2010,2010,2010,2010,0
20241122,094400,1708400,2010,2010,2010,2010,1
20241122,094300,1706390,2010,2010,2010,2010,0
20241122,094200,1706390,2010,2010,2010,2010,16
20241122,094100,1674230,2005,2005,2005,2005,0
20241122,094000,1674230,2005,2005,2005,2005,78
20241122,093900,1517840,2005,2005,2005,2005,10
20241122,093800,1497790,2005,2005,2005,2005,0
20241122,093700,1497790,2005,2005,2005,2005,20
20241122,093600,1457690,2005,2005,2005,2005,0
20241122,093500,1457690,2005,2005,2005,2005,8
20241122,093400,1441650,2005,2005,2005,2005,3
20241122,093300,1435635,2005,2005,2005,2005,0
20241122,093200,1435635,2005,2005,2005,2005,4
20241122,093100,1427615,2005,2005,2005,2005,2
20241122,093000,1423605,2005,2005,2005,2005,0
20241122,092900,1423605,2005,2005,2005,2005,0
20241122,092800,1423605,2005,2005,2005,2005,0
20241122,092700,1423605,2005,2005,2005,2005,0
20241122,092600,1423605,2005,2005,2005,2005,0
20241122,092500,1423605,2005,2005,2005,2005,18
20241122,092400,1387515,2005,2005,2005,2005,359
20241122,092300,667720,2005,2005,2005,2005,18
20241122,092200,631630,2005,2005,2005,2005,0
20241122,092100,631630,2005,2005,2005,2005,0
20241122,092000,631630,2005,2005,2005,2005,18
20241122,091900,595540,2005,2005,2005,2005,0
20241122,091800,595540,2005,2005,2005,2005,0
20241122,091700,595540,2005,2005,2005,2005,18
20241122,091600,559450,2005,2005,2005,2005,0
20241122,091500,559450,2005,2005,2005,2005,0
20241122,091400,559450,2005,2005,2005,2005,56
20241122,091300,447170,2005,2005,2005,2005,40
20241122,091200,366970,2005,2005,2005,2005,163
20241122,091100,40155,2005,2005,2005,2005,0
20241122,091000,40155,2005,2005,2005,2005,9
20241122,090900,22110,2010,2010,2010,2010,11
20241122,090800,0,2005,2005,2005,2005,0
20241122,090700,0,2005,2005,2005,2005,0
20241122,090600,0,2005,2005,2005,2005,0
20241122,090500,0,2005,2005,2005,2005,0
20241122,090400,0,2005,2005,2005,2005,0
20241122,090300,0,2005,2005,2005,2005,0
20241122,090200,0,2005,2005,2005,2005,0
20241122,090100,0,2005,2005,2005,2005,0
20241122,090000,0,2005,2005,2005,2005,0