KissMeData/060310/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,193600,304888026,2015,2015,2015,2015,3672
20241118,193500,304888026,2015,2015,2015,2015,0
20241118,193400,304888026,2015,2015,2015,2015,0
20241118,193300,304888026,2015,2015,2015,2015,0
20241118,193200,304888026,2015,2015,2015,2015,0
20241118,193100,304888026,2015,2015,2015,2015,0
20241118,193000,304888026,2015,2015,2015,2015,0
20241118,192900,304888026,2015,2015,2015,2015,0
20241118,192800,304888026,2015,2015,2015,2015,0
20241118,192700,304888026,2015,2015,2015,2015,0
20241118,192600,304888026,2015,2015,2015,2015,0
20241118,192500,304888026,2015,2015,2015,2015,0
20241118,192400,304888026,2015,2015,2015,2015,0
20241118,192300,304888026,2015,2015,2015,2015,0
20241118,192200,304888026,2015,2015,2015,2015,0
20241118,192100,304888026,2015,2015,2015,2015,0
20241118,192000,304888026,2015,2015,2015,2015,0
20241118,191900,304888026,2015,2015,2015,2015,0
20241118,191800,304888026,2015,2015,2015,2015,0
20241118,191700,304888026,2015,2015,2015,2015,0
20241118,191600,304888026,2015,2015,2015,2015,0
20241118,191500,304888026,2015,2015,2015,2015,0
20241118,191400,304888026,2015,2015,2015,2015,0
20241118,191300,304888026,2015,2015,2015,2015,0
20241118,191200,304888026,2015,2015,2015,2015,0
20241118,191100,304888026,2015,2015,2015,2015,0
20241118,191000,304888026,2015,2015,2015,2015,0
20241118,190900,304888026,2015,2015,2015,2015,0
20241118,190800,304888026,2015,2015,2015,2015,0
20241118,190700,304888026,2015,2015,2015,2015,0
20241118,190600,304888026,2015,2015,2015,2015,3672
20241118,190500,304888026,2015,2015,2015,2015,0
20241118,190400,304888026,2015,2015,2015,2015,0
20241118,190300,304888026,2015,2015,2015,2015,0
20241118,190200,304888026,2015,2015,2015,2015,0
20241118,190100,304888026,2015,2015,2015,2015,0
20241118,190000,304888026,2015,2015,2015,2015,0
20241118,185900,304888026,2015,2015,2015,2015,0
20241118,185800,304888026,2015,2015,2015,2015,0
20241118,185700,304888026,2015,2015,2015,2015,0
20241118,185600,304888026,2015,2015,2015,2015,0
20241118,185500,304888026,2015,2015,2015,2015,0
20241118,185400,304888026,2015,2015,2015,2015,0
20241118,185300,304888026,2015,2015,2015,2015,0
20241118,185200,304888026,2015,2015,2015,2015,0
20241118,185100,304888026,2015,2015,2015,2015,0
20241118,185000,304888026,2015,2015,2015,2015,0
20241118,184900,304888026,2015,2015,2015,2015,0
20241118,184800,304888026,2015,2015,2015,2015,0
20241118,184700,304888026,2015,2015,2015,2015,0
20241118,184600,304888026,2015,2015,2015,2015,0
20241118,184500,304888026,2015,2015,2015,2015,0
20241118,184400,304888026,2015,2015,2015,2015,0
20241118,184300,304888026,2015,2015,2015,2015,0
20241118,184200,304888026,2015,2015,2015,2015,0
20241118,184100,304888026,2015,2015,2015,2015,0
20241118,184000,304888026,2015,2015,2015,2015,0
20241118,183900,304888026,2015,2015,2015,2015,0
20241118,183800,304888026,2015,2015,2015,2015,0
20241118,183700,304888026,2015,2015,2015,2015,0
20241118,183600,304888026,2015,2015,2015,2015,3672
20241118,183500,304888026,2015,2015,2015,2015,0
20241118,183400,304888026,2015,2015,2015,2015,0
20241118,183300,304888026,2015,2015,2015,2015,0
20241118,183200,304888026,2015,2015,2015,2015,0
20241118,183100,304888026,2015,2015,2015,2015,0
20241118,183000,304888026,2015,2015,2015,2015,0
20241118,182900,304888026,2015,2015,2015,2015,0
20241118,182800,304888026,2015,2015,2015,2015,0
20241118,182700,304888026,2015,2015,2015,2015,0
20241118,182600,304888026,2015,2015,2015,2015,0
20241118,182500,304888026,2015,2015,2015,2015,0
20241118,182400,304888026,2015,2015,2015,2015,0
20241118,182300,304888026,2015,2015,2015,2015,0
20241118,182200,304888026,2015,2015,2015,2015,0
20241118,182100,304888026,2015,2015,2015,2015,0
20241118,182000,304888026,2015,2015,2015,2015,0
20241118,181900,304888026,2015,2015,2015,2015,0
20241118,181800,304888026,2015,2015,2015,2015,0
20241118,181700,304888026,2015,2015,2015,2015,0
20241118,181600,304888026,2015,2015,2015,2015,0
20241118,181500,304888026,2015,2015,2015,2015,0
20241118,181400,304888026,2015,2015,2015,2015,0
20241118,181300,304888026,2015,2015,2015,2015,0
20241118,181200,304888026,2015,2015,2015,2015,0
20241118,181100,304888026,2015,2015,2015,2015,0
20241118,181000,304888026,2015,2015,2015,2015,0
20241118,180900,304888026,2015,2015,2015,2015,0
20241118,180800,304888026,2015,2015,2015,2015,0
20241118,180700,304888026,2015,2015,2015,2015,0
20241118,180600,304888026,2015,2015,2015,2015,3672
20241118,180500,304888026,2015,2015,2015,2015,0
20241118,180400,304888026,2015,2015,2015,2015,0
20241118,180300,304888026,2015,2015,2015,2015,0
20241118,180200,304888026,2015,2015,2015,2015,0
20241118,180100,304888026,2015,2015,2015,2015,0
20241118,180000,304888026,2015,2015,2015,2015,0
20241118,175900,304888026,2015,2015,2015,2015,0
20241118,175800,304888026,2015,2015,2015,2015,0
20241118,175700,304888026,2015,2015,2015,2015,0
20241118,175600,304888026,2015,2015,2015,2015,0
20241118,175500,304888026,2015,2015,2015,2015,0
20241118,175400,304888026,2015,2015,2015,2015,0
20241118,175300,304888026,2015,2015,2015,2015,0
20241118,175200,304888026,2015,2015,2015,2015,0
20241118,175100,304888026,2015,2015,2015,2015,0
20241118,175000,304888026,2015,2015,2015,2015,0
20241118,174900,304888026,2015,2015,2015,2015,0
20241118,174800,304888026,2015,2015,2015,2015,0
20241118,174700,304888026,2015,2015,2015,2015,0
20241118,174600,304888026,2015,2015,2015,2015,0
20241118,174500,304888026,2015,2015,2015,2015,0
20241118,174400,304888026,2015,2015,2015,2015,0
20241118,174300,304888026,2015,2015,2015,2015,0
20241118,174200,304888026,2015,2015,2015,2015,0
20241118,174100,304888026,2015,2015,2015,2015,0
20241118,174000,304888026,2015,2015,2015,2015,0
20241118,173900,304888026,2015,2015,2015,2015,0
20241118,173800,304888026,2015,2015,2015,2015,0
20241118,173700,304888026,2015,2015,2015,2015,0
20241118,173600,304888026,2015,2015,2015,2015,3672
20241118,173500,304888026,2015,2015,2015,2015,0
20241118,173400,304888026,2015,2015,2015,2015,0
20241118,173300,304888026,2015,2015,2015,2015,0
20241118,173200,304888026,2015,2015,2015,2015,0
20241118,173100,304888026,2015,2015,2015,2015,0
20241118,173000,304888026,2015,2015,2015,2015,0
20241118,172900,304888026,2015,2015,2015,2015,0
20241118,172800,304888026,2015,2015,2015,2015,0
20241118,172700,304888026,2015,2015,2015,2015,0
20241118,172600,304888026,2015,2015,2015,2015,0
20241118,172500,304888026,2015,2015,2015,2015,0
20241118,172400,304888026,2015,2015,2015,2015,0
20241118,172300,304888026,2015,2015,2015,2015,0
20241118,172200,304888026,2015,2015,2015,2015,0
20241118,172100,304888026,2015,2015,2015,2015,0
20241118,172000,304888026,2015,2015,2015,2015,0
20241118,171900,304888026,2015,2015,2015,2015,0
20241118,171800,304888026,2015,2015,2015,2015,0
20241118,171700,304888026,2015,2015,2015,2015,0
20241118,171600,304888026,2015,2015,2015,2015,0
20241118,171500,304888026,2015,2015,2015,2015,0
20241118,171400,304888026,2015,2015,2015,2015,0
20241118,171300,304888026,2015,2015,2015,2015,0
20241118,171200,304888026,2015,2015,2015,2015,0
20241118,171100,304888026,2015,2015,2015,2015,0
20241118,171000,304888026,2015,2015,2015,2015,0
20241118,170900,304888026,2015,2015,2015,2015,0
20241118,170800,304888026,2015,2015,2015,2015,0
20241118,170700,304888026,2015,2015,2015,2015,0
20241118,170600,304888026,2015,2015,2015,2015,3672
20241118,170500,304888026,2015,2015,2015,2015,0
20241118,170400,304888026,2015,2015,2015,2015,0
20241118,170300,304888026,2015,2015,2015,2015,0
20241118,170200,304888026,2015,2015,2015,2015,0
20241118,170100,304888026,2015,2015,2015,2015,0
20241118,170000,304888026,2015,2015,2015,2015,0
20241118,165900,304888026,2015,2015,2015,2015,0
20241118,165800,304888026,2015,2015,2015,2015,0
20241118,165700,304888026,2015,2015,2015,2015,0
20241118,165600,304888026,2015,2015,2015,2015,0
20241118,165500,304888026,2015,2015,2015,2015,0
20241118,165400,304888026,2015,2015,2015,2015,0
20241118,165300,304888026,2015,2015,2015,2015,0
20241118,165200,304888026,2015,2015,2015,2015,0
20241118,165100,304888026,2015,2015,2015,2015,0
20241118,165000,304888026,2015,2015,2015,2015,0
20241118,164900,304888026,2015,2015,2015,2015,0
20241118,164800,304888026,2015,2015,2015,2015,0
20241118,164700,304888026,2015,2015,2015,2015,0
20241118,164600,304888026,2015,2015,2015,2015,0
20241118,164500,304888026,2015,2015,2015,2015,0
20241118,164400,304888026,2015,2015,2015,2015,0
20241118,164300,304888026,2015,2015,2015,2015,0
20241118,164200,304888026,2015,2015,2015,2015,0
20241118,164100,304888026,2015,2015,2015,2015,0
20241118,164000,304888026,2015,2015,2015,2015,0
20241118,163900,304888026,2015,2015,2015,2015,0
20241118,163800,304888026,2015,2015,2015,2015,0
20241118,163700,304888026,2015,2015,2015,2015,0
20241118,163600,304888026,2015,2015,2015,2015,3672
20241118,163500,304888026,2015,2015,2015,2015,0
20241118,163400,304888026,2015,2015,2015,2015,0
20241118,163300,304888026,2015,2015,2015,2015,0
20241118,163200,304888026,2015,2015,2015,2015,0
20241118,163100,304888026,2015,2015,2015,2015,0
20241118,163000,304888026,2015,2015,2015,2015,0
20241118,162900,304888026,2015,2015,2015,2015,0
20241118,162800,304888026,2015,2015,2015,2015,0
20241118,162700,304888026,2015,2015,2015,2015,0
20241118,162600,304888026,2015,2015,2015,2015,0
20241118,162500,304888026,2015,2015,2015,2015,0
20241118,162400,304888026,2015,2015,2015,2015,0
20241118,162300,304888026,2015,2015,2015,2015,0
20241118,162200,304888026,2015,2015,2015,2015,0
20241118,162100,304888026,2015,2015,2015,2015,0
20241118,162000,304888026,2015,2015,2015,2015,0
20241118,161900,304888026,2015,2015,2015,2015,0
20241118,161800,304888026,2015,2015,2015,2015,0
20241118,161700,304888026,2015,2015,2015,2015,0
20241118,161600,304888026,2015,2015,2015,2015,0
20241118,161500,304888026,2015,2015,2015,2015,0
20241118,161400,304888026,2015,2015,2015,2015,0
20241118,161300,304888026,2015,2015,2015,2015,0
20241118,161200,304888026,2015,2015,2015,2015,0
20241118,161100,304888026,2015,2015,2015,2015,0
20241118,161000,304888026,2015,2015,2015,2015,0
20241118,160900,304888026,2015,2015,2015,2015,0
20241118,160800,304888026,2015,2015,2015,2015,0
20241118,160700,304888026,2015,2015,2015,2015,0
20241118,160600,304888026,2015,2015,2015,2015,3672
20241118,160500,304888026,2015,2015,2015,2015,0
20241118,160400,304888026,2015,2015,2015,2015,0
20241118,160300,304888026,2015,2015,2015,2015,0
20241118,160200,304888026,2015,2015,2015,2015,0
20241118,160100,304888026,2015,2015,2015,2015,0
20241118,160000,304888026,2015,2015,2015,2015,0
20241118,155900,304888026,2015,2015,2015,2015,0
20241118,155800,304888026,2015,2015,2015,2015,0
20241118,155700,304888026,2015,2015,2015,2015,0
20241118,155600,304888026,2015,2015,2015,2015,0
20241118,155500,304888026,2015,2015,2015,2015,0
20241118,155400,304888026,2015,2015,2015,2015,0
20241118,155300,304888026,2015,2015,2015,2015,0
20241118,155200,304888026,2015,2015,2015,2015,0
20241118,155100,304888026,2015,2015,2015,2015,0
20241118,155000,304888026,2015,2015,2015,2015,0
20241118,154900,304888026,2015,2015,2015,2015,0
20241118,154800,304888026,2015,2015,2015,2015,0
20241118,154700,304888026,2015,2015,2015,2015,0
20241118,154600,304888026,2015,2015,2015,2015,0
20241118,154500,304888026,2015,2015,2015,2015,0
20241118,154400,304888026,2015,2015,2015,2015,0
20241118,154300,304888026,2015,2015,2015,2015,0
20241118,154200,304888026,2015,2015,2015,2015,0
20241118,154100,304888026,2015,2015,2015,2015,0
20241118,154000,304888026,2015,2015,2015,2015,0
20241118,153900,304888026,2015,2015,2015,2015,0
20241118,153800,304888026,2015,2015,2015,2015,0
20241118,153700,304888026,2015,2015,2015,2015,0
20241118,153600,304888026,2015,2015,2015,2015,3672
20241118,153500,304888026,2015,2015,2015,2015,0
20241118,153400,304888026,2015,2015,2015,2015,0
20241118,153300,304888026,2015,2015,2015,2015,0
20241118,153200,304888026,2015,2015,2015,2015,0
20241118,153100,304888026,2015,2015,2015,2015,0
20241118,153000,304888026,2015,2015,2015,2015,3672
20241118,152900,297488946,2015,2015,2015,2015,0
20241118,152800,297488946,2015,2015,2015,2015,0
20241118,152700,297488946,2015,2015,2015,2015,0
20241118,152600,297488946,2015,2015,2015,2015,0
20241118,152500,297488946,2015,2015,2015,2015,0
20241118,152400,297488946,2015,2015,2015,2015,0
20241118,152300,297488946,2015,2015,2015,2015,0
20241118,152200,297488946,2015,2015,2015,2015,0
20241118,152100,297488946,2015,2015,2015,2015,0
20241118,152000,297488946,2015,2015,2015,2015,0
20241118,151900,297488946,2015,2015,2015,2015,1
20241118,151800,297486931,2015,2010,2015,2010,20
20241118,151700,297446711,2010,2015,2015,2010,780
20241118,151600,295878906,2010,2010,2010,2005,2202
20241118,151500,291453861,2010,2000,2010,2000,319
20241118,151400,290815841,2000,2005,2010,2000,608
20241118,151300,289599806,2005,2010,2010,2005,215
20241118,151200,289167731,2005,2005,2005,2005,974
20241118,151100,287214861,2005,2005,2005,2005,10
20241118,151000,287194811,2010,2010,2010,2010,0
20241118,150900,287194811,2010,2010,2010,2010,0
20241118,150800,287194811,2010,2005,2010,2005,671
20241118,150700,285849441,2010,2010,2010,2010,10
20241118,150600,285829341,2010,2010,2010,2010,0
20241118,150500,285829341,2010,2010,2010,2010,0
20241118,150400,285829341,2010,2010,2010,2010,980
20241118,150300,283859541,2010,2010,2010,2010,1
20241118,150200,283857531,2010,2010,2010,2005,506
20241118,150100,282842971,2010,2010,2010,2010,6
20241118,150000,282830911,2010,2010,2010,2010,28
20241118,145900,282774631,2010,2010,2010,2010,30
20241118,145800,282714331,2010,2010,2010,2010,0
20241118,145700,282714331,2010,2010,2010,2010,0
20241118,145600,282714331,2010,2010,2010,2010,0
20241118,145500,282714331,2010,2010,2010,2010,0
20241118,145400,282714331,2010,2010,2010,2010,1
20241118,145300,282712321,2005,2005,2005,2005,997
20241118,145200,280713336,2010,2010,2010,2010,0
20241118,145100,280713336,2010,2010,2010,2010,0
20241118,145000,280713336,2010,2010,2010,2010,451
20241118,144900,279806826,2010,2010,2010,2010,550
20241118,144800,278701326,2010,2010,2010,2010,0
20241118,144700,278701326,2010,2010,2010,2010,0
20241118,144600,278701326,2010,2010,2010,2010,2600
20241118,144500,273475326,2010,2010,2010,2010,66
20241118,144400,273342666,2010,2010,2010,2010,1
20241118,144300,273340656,2005,2005,2005,2005,122
20241118,144200,273096046,2005,2005,2005,2005,0
20241118,144100,273096046,2005,2005,2005,2005,0
20241118,144000,273096046,2005,2005,2005,2005,180
20241118,143900,272735146,2010,2010,2010,2010,0
20241118,143800,272735146,2010,2010,2010,2005,202
20241118,143700,272329136,2010,2010,2010,2010,10
20241118,143600,272309036,2010,2010,2010,2010,0
20241118,143500,272309036,2010,2010,2010,2010,53
20241118,143400,272202506,2010,2010,2010,2010,0
20241118,143300,272202506,2010,2010,2010,2010,8
20241118,143200,272186426,2010,2010,2010,2010,50
20241118,143100,272085926,2010,2010,2010,2010,2
20241118,143000,272081906,2005,2005,2005,2005,0
20241118,142900,272081906,2005,2005,2005,2005,0
20241118,142800,272081906,2005,2005,2005,2005,0
20241118,142700,272081906,2005,2005,2005,2005,1591
20241118,142600,268891951,2005,2005,2005,2005,0
20241118,142500,268891951,2005,2005,2005,2005,0
20241118,142400,268891951,2005,2005,2005,2005,150
20241118,142300,268591201,2005,2005,2005,2005,476
20241118,142200,267636821,2005,2005,2005,2005,694
20241118,142100,266245351,2015,2015,2015,2015,0
20241118,142000,266245351,2015,2015,2015,2015,0
20241118,141900,266245351,2015,2015,2015,2015,1
20241118,141800,266243336,2010,2010,2010,2010,0
20241118,141700,266243336,2010,2005,2010,2005,695
20241118,141600,264849856,2015,2015,2015,2015,0
20241118,141500,264849856,2015,2015,2015,2015,0
20241118,141400,264849856,2015,2015,2015,2015,0
20241118,141300,264849856,2015,2015,2015,2015,0
20241118,141200,264849856,2015,2015,2015,2015,1
20241118,141100,264847841,2015,2015,2015,2015,0
20241118,141000,264847841,2015,2015,2015,2015,1
20241118,140900,264845826,2010,2010,2010,2010,0
20241118,140800,264845826,2010,2010,2010,2010,260
20241118,140700,264323226,2015,2015,2015,2015,0
20241118,140600,264323226,2015,2015,2015,2015,0
20241118,140500,264323226,2015,2015,2015,2015,20
20241118,140400,264282926,2015,2015,2015,2015,1
20241118,140300,264280911,2010,2010,2010,2010,84
20241118,140200,264112071,2015,2015,2015,2015,0
20241118,140100,264112071,2015,2015,2015,2015,80
20241118,140000,263950871,2015,2015,2015,2015,0
20241118,135900,263950871,2015,2015,2015,2015,0
20241118,135800,263950871,2015,2015,2015,2015,0
20241118,135700,263950871,2015,2015,2015,2015,1
20241118,135600,263948856,2015,2010,2015,2010,1169
20241118,135500,261594166,2015,2015,2015,2015,0
20241118,135400,261594166,2015,2015,2015,2015,0
20241118,135300,261594166,2015,2015,2015,2015,0
20241118,135200,261594166,2015,2015,2015,2015,2
20241118,135100,261590136,2015,2010,2015,2000,4017
20241118,135000,253526846,2015,2015,2015,2015,1
20241118,134900,253524831,2010,2010,2010,2010,48
20241118,134800,253428351,2015,2015,2015,2015,0
20241118,134700,253428351,2015,2015,2015,2015,1
20241118,134600,253426336,2015,2015,2015,2015,0
20241118,134500,253426336,2015,2015,2015,2015,0
20241118,134400,253426336,2015,2015,2015,2015,7
20241118,134300,253412231,2015,2015,2015,2015,0
20241118,134200,253412231,2015,2015,2015,2015,0
20241118,134100,253412231,2015,2015,2015,2015,0
20241118,134000,253412231,2015,2015,2015,2015,1
20241118,133900,253410216,2010,2010,2010,2010,0
20241118,133800,253410216,2010,2010,2010,2010,0
20241118,133700,253410216,2010,2010,2010,2010,1464
20241118,133600,250467576,2015,2015,2015,2010,5
20241118,133500,250457511,2020,2020,2020,2020,0
20241118,133400,250457511,2020,2020,2020,2020,1
20241118,133300,250455491,2015,2015,2015,2015,0
20241118,133200,250455491,2015,2015,2015,2015,301
20241118,133100,249848976,2015,2015,2015,2015,41
20241118,133000,249766361,2020,2020,2020,2020,0
20241118,132900,249766361,2020,2020,2020,2020,0
20241118,132800,249766361,2020,2020,2020,2020,0
20241118,132700,249766361,2020,2020,2020,2020,0
20241118,132600,249766361,2020,2020,2020,2020,0
20241118,132500,249766361,2020,2020,2020,2020,0
20241118,132400,249766361,2020,2020,2020,2020,1
20241118,132300,249764341,2020,2020,2020,2020,0
20241118,132200,249764341,2020,2020,2020,2020,0
20241118,132100,249764341,2020,2020,2020,2020,0
20241118,132000,249764341,2020,2020,2020,2020,0
20241118,131900,249764341,2020,2020,2020,2020,0
20241118,131800,249764341,2020,2015,2020,2015,330
20241118,131700,249099376,2015,2015,2015,2015,0
20241118,131600,249099376,2015,2015,2015,2015,1012
20241118,131500,247060196,2020,2020,2020,2020,0
20241118,131400,247060196,2020,2020,2020,2020,200
20241118,131300,246656196,2020,2020,2020,2020,0
20241118,131200,246656196,2020,2020,2020,2020,30
20241118,131100,246595596,2020,2020,2020,2020,0
20241118,131000,246595596,2020,2020,2020,2020,2
20241118,130900,246591556,2025,2025,2025,2025,0
20241118,130800,246591556,2025,2025,2025,2025,0
20241118,130700,246591556,2025,2025,2025,2025,5
20241118,130600,246581431,2025,2025,2025,2025,0
20241118,130500,246581431,2025,2025,2025,2025,2
20241118,130400,246577381,2015,2015,2015,2015,0
20241118,130300,246577381,2015,2015,2015,2015,37
20241118,130200,246502826,2030,2030,2030,2030,0
20241118,130100,246502826,2030,2030,2030,2030,0
20241118,130000,246502826,2030,2030,2030,2030,0
20241118,125900,246502826,2030,2030,2030,2030,0
20241118,125800,246502826,2030,2030,2030,2030,0
20241118,125700,246502826,2030,2030,2030,2030,4
20241118,125600,246494706,2030,2030,2030,2030,0
20241118,125500,246494706,2030,2015,2030,2015,4001
20241118,125400,238432676,2020,2020,2020,2020,387
20241118,125300,237650936,2030,2030,2030,2030,0
20241118,125200,237650936,2030,2030,2030,2030,0
20241118,125100,237650936,2030,2030,2030,2030,0
20241118,125000,237650936,2030,2025,2030,2025,3
20241118,124900,237644856,2020,2025,2030,2020,752
20241118,124800,236125501,2030,2030,2030,2030,0
20241118,124700,236125501,2030,2030,2030,2030,0
20241118,124600,236125501,2030,2030,2030,2030,0
20241118,124500,236125501,2030,2030,2030,2030,35
20241118,124400,236054451,2030,2030,2030,2030,1
20241118,124300,236052421,2025,2025,2025,2025,100
20241118,124200,235849921,2030,2030,2030,2030,0
20241118,124100,235849921,2030,2030,2030,2030,50
20241118,124000,235748421,2030,2030,2030,2030,0
20241118,123900,235748421,2030,2030,2030,2030,0
20241118,123800,235748421,2030,2030,2030,2030,1
20241118,123700,235746391,2025,2025,2025,2025,100
20241118,123600,235543891,2020,2020,2020,2020,0
20241118,123500,235543891,2020,2020,2020,2020,0
20241118,123400,235543891,2020,2020,2020,2020,0
20241118,123300,235543891,2020,2020,2020,2020,0
20241118,123200,235543891,2020,2020,2020,2020,0
20241118,123100,235543891,2020,2020,2020,2020,1
20241118,123000,235541871,2035,2035,2035,2035,0
20241118,122900,235541871,2035,2035,2035,2035,0
20241118,122800,235541871,2035,2035,2035,2035,0
20241118,122700,235541871,2035,2035,2035,2035,0
20241118,122600,235541871,2035,2035,2035,2035,0
20241118,122500,235541871,2035,2035,2035,2035,1
20241118,122400,235539836,2020,2035,2035,2020,1296
20241118,122300,232921901,2020,2030,2030,2020,1300
20241118,122200,230290321,2040,2040,2040,2040,0
20241118,122100,230290321,2040,2040,2040,2040,0
20241118,122000,230290321,2040,2040,2040,2040,0
20241118,121900,230290321,2040,2040,2040,2040,0
20241118,121800,230290321,2040,2040,2040,2040,0
20241118,121700,230290321,2040,2040,2040,2040,0
20241118,121600,230290321,2040,2040,2040,2040,2
20241118,121500,230286241,2040,2040,2040,2040,0
20241118,121400,230286241,2040,2040,2040,2040,0
20241118,121300,230286241,2040,2040,2040,2040,0
20241118,121200,230286241,2040,2040,2040,2040,15
20241118,121100,230255641,2035,2035,2040,2035,252
20241118,121000,229742816,2035,2040,2040,2035,227
20241118,120900,229279746,2040,2040,2040,2040,0
20241118,120800,229279746,2040,2040,2040,2040,0
20241118,120700,229279746,2040,2040,2040,2040,0
20241118,120600,229279746,2040,2040,2040,2040,23
20241118,120500,229232826,2040,2040,2040,2040,0
20241118,120400,229232826,2040,2040,2040,2040,400
20241118,120300,228416826,2040,2040,2040,2040,0
20241118,120200,228416826,2040,2040,2040,2025,11
20241118,120100,228394506,2040,2040,2040,2040,0
20241118,120000,228394506,2040,2035,2040,2035,2
20241118,115900,228390431,2040,2040,2040,2040,0
20241118,115800,228390431,2040,2035,2040,2035,53
20241118,115700,228282571,2040,2040,2040,2040,0
20241118,115600,228282571,2040,2040,2040,2040,0
20241118,115500,228282571,2040,2040,2040,2040,0
20241118,115400,228282571,2040,2040,2040,2040,0
20241118,115300,228282571,2040,2040,2040,2040,3
20241118,115200,228276451,2040,2040,2040,2040,0
20241118,115100,228276451,2040,2040,2040,2040,0
20241118,115000,228276451,2040,2040,2040,2040,0
20241118,114900,228276451,2040,2040,2040,2040,0
20241118,114800,228276451,2040,2040,2040,2040,0
20241118,114700,228276451,2040,2040,2040,2040,0
20241118,114600,228276451,2040,2040,2040,2040,1
20241118,114500,228274411,2035,2035,2035,2035,500
20241118,114400,227256911,2035,2035,2035,2035,760
20241118,114300,225710311,2035,2035,2035,2035,1125
20241118,114200,223420936,2040,2035,2040,2035,4
20241118,114100,223412786,2025,2030,2030,2025,800
20241118,114000,221791676,2045,2045,2045,2045,0
20241118,113900,221791676,2045,2045,2045,2045,0
20241118,113800,221791676,2045,2045,2045,2045,0
20241118,113700,221791676,2045,2045,2045,2045,0
20241118,113600,221791676,2045,2035,2045,2035,2
20241118,113500,221787596,2030,2035,2035,2030,185
20241118,113400,221411916,2045,2045,2045,2045,0
20241118,113300,221411916,2045,2045,2045,2045,0
20241118,113200,221411916,2045,2035,2045,2035,27
20241118,113100,221356821,2045,2040,2045,2040,2
20241118,113000,221352736,2035,2035,2035,2035,0
20241118,112900,221352736,2035,2045,2045,2035,308
20241118,112800,220725946,2050,2050,2050,2050,0
20241118,112700,220725946,2050,2050,2050,2050,0
20241118,112600,220725946,2050,2050,2050,2050,73
20241118,112500,220576296,2050,2045,2050,2045,3
20241118,112400,220570156,2050,2030,2050,2030,13011
20241118,112300,193984106,2030,2030,2030,2030,28
20241118,112200,193927266,2035,2035,2035,2035,70
20241118,112100,193784816,2040,2040,2040,2040,0
20241118,112000,193784816,2040,2040,2040,2040,0
20241118,111900,193784816,2040,2040,2045,2040,102
20241118,111800,193576726,2045,2045,2045,2045,1
20241118,111700,193574681,2035,2045,2045,2035,5
20241118,111600,193564466,2045,2045,2045,2045,300
20241118,111500,192950966,2045,2040,2045,2040,7334
20241118,111400,177989601,2040,2040,2040,2040,10
20241118,111300,177969201,2040,2040,2040,2040,0
20241118,111200,177969201,2040,2040,2040,2040,100
20241118,111100,177765201,2040,2035,2040,2035,2
20241118,111000,177761126,2035,2040,2040,2035,1007
20241118,110900,175711856,2040,2040,2040,2040,0
20241118,110800,175711856,2040,2040,2040,2040,0
20241118,110700,175711856,2040,2040,2040,2040,0
20241118,110600,175711856,2040,2040,2040,2040,0
20241118,110500,175711856,2040,2040,2040,2040,1
20241118,110400,175709816,2035,2040,2040,2035,74
20241118,110300,175559201,2040,2040,2040,2040,0
20241118,110200,175559201,2040,2040,2040,2040,49
20241118,110100,175459241,2040,2040,2040,2040,3
20241118,110000,175453121,2040,2035,2040,2030,101
20241118,105900,175247646,2045,2045,2045,2045,0
20241118,105800,175247646,2045,2045,2045,2045,0
20241118,105700,175247646,2045,2045,2045,2045,0
20241118,105600,175247646,2045,2045,2045,2045,1
20241118,105500,175245601,2040,2040,2040,2040,2001
20241118,105400,171163561,2040,2040,2040,2040,0
20241118,105300,171163561,2040,2040,2040,2040,0
20241118,105200,171163561,2040,2040,2040,2040,0
20241118,105100,171163561,2040,2030,2040,2030,2
20241118,105000,171159491,2030,2030,2030,2030,1
20241118,104900,171157461,2045,2045,2045,2045,100
20241118,104800,170952961,2045,2045,2045,2045,11
20241118,104700,170930466,2045,2040,2045,2040,2240
20241118,104600,166350866,2040,2040,2040,2040,0
20241118,104500,166350866,2040,2040,2040,2040,1
20241118,104400,166348826,2040,2040,2040,2040,0
20241118,104300,166348826,2040,2040,2040,2040,0
20241118,104200,166348826,2040,2040,2040,2040,0
20241118,104100,166348826,2040,2040,2040,2040,7
20241118,104000,166334546,2040,2040,2040,2040,0
20241118,103900,166334546,2040,2040,2040,2040,0
20241118,103800,166334546,2040,2040,2040,2040,0
20241118,103700,166334546,2040,2030,2040,2030,362
20241118,103600,165599676,2040,2040,2040,2040,1
20241118,103500,165597636,2035,2035,2035,2035,520
20241118,103400,164539436,2040,2040,2040,2040,345
20241118,103300,163835636,2040,2040,2040,2040,0
20241118,103200,163835636,2040,2040,2040,2040,5
20241118,103100,163825436,2025,2035,2035,2025,3055
20241118,103000,157632511,2035,2035,2035,2035,300
20241118,102900,157022011,2035,2035,2035,2035,5
20241118,102800,157011836,2035,2045,2045,2035,102
20241118,102700,156804246,2035,2035,2035,2035,2686
20241118,102600,151338236,2035,2035,2035,2035,2
20241118,102500,151334166,2035,2045,2045,2035,331
20241118,102400,150660481,2045,2045,2045,2045,2
20241118,102300,150656391,2040,2040,2040,2040,204
20241118,102200,150240231,2040,2040,2040,2040,386
20241118,102100,149452791,2040,2040,2040,2040,614
20241118,102000,148200231,2040,2045,2045,2040,2
20241118,101900,148196146,2040,2040,2040,2040,0
20241118,101800,148196146,2040,2040,2040,2040,99
20241118,101700,147994186,2040,2040,2040,2040,0
20241118,101600,147994186,2040,2040,2040,2040,347
20241118,101500,147286306,2040,2040,2040,2040,120
20241118,101400,147041506,2040,2035,2040,2035,1470
20241118,101300,144043206,2040,2040,2040,2040,0
20241118,101200,144043206,2040,2040,2040,2040,0
20241118,101100,144043206,2040,2040,2040,2040,10
20241118,101000,144022806,2040,2035,2040,2035,77
20241118,100900,143866101,2030,2035,2040,2030,622
20241118,100800,142600891,2035,2035,2035,2035,1
20241118,100700,142598856,2035,2030,2035,2030,30
20241118,100600,142537941,2030,2030,2030,2030,3274
20241118,100500,135891721,2025,2030,2030,2025,711
20241118,100400,134451891,2025,2025,2025,2025,920
20241118,100300,132588891,2025,2025,2025,2025,1
20241118,100200,132586866,2020,2020,2020,2020,0
20241118,100100,132586866,2020,2020,2020,2020,0
20241118,100000,132586866,2020,2020,2020,2020,0
20241118,095900,132586866,2020,2020,2020,2020,21
20241118,095800,132544446,2025,2025,2025,2025,0
20241118,095700,132544446,2025,2020,2025,2020,267
20241118,095600,132005101,2015,2015,2015,2015,22
20241118,095500,131960771,2020,2020,2020,2020,460
20241118,095400,131031571,2020,2020,2020,2020,1260
20241118,095300,128486371,2020,2020,2020,2020,177
20241118,095200,128128831,2025,2020,2025,2020,1002
20241118,095100,126104781,2025,2025,2025,2025,0
20241118,095000,126104781,2025,2025,2025,2025,110
20241118,094900,125882031,2020,2025,2025,2020,1500
20241118,094800,122849531,2025,2030,2030,2025,229
20241118,094700,122385801,2030,2025,2030,2025,2
20241118,094600,122381746,2030,2030,2030,2030,16
20241118,094500,122349266,2030,2030,2030,2030,112
20241118,094400,122121906,2030,2020,2030,2020,271
20241118,094300,121573211,2020,2020,2020,2020,0
20241118,094200,121573211,2020,2025,2025,2020,4
20241118,094100,121565121,2025,2025,2025,2025,104
20241118,094000,121354521,2025,2025,2025,2025,0
20241118,093900,121354521,2025,2025,2025,2025,119
20241118,093800,121113546,2025,2025,2025,2025,0
20241118,093700,121113546,2025,2030,2030,2020,641
20241118,093600,119813221,2030,2020,2030,2015,1706
20241118,093500,116357746,2025,2025,2025,2025,208
20241118,093400,115936546,2025,2025,2025,2025,9
20241118,093300,115918321,2025,2025,2025,2025,1
20241118,093200,115916296,2025,2025,2025,2025,0
20241118,093100,115916296,2025,2025,2025,2025,31
20241118,093000,115853521,2025,2025,2025,2025,86
20241118,092900,115679371,2025,2025,2025,2025,1940
20241118,092800,111750871,2020,2020,2020,2020,100
20241118,092700,111548871,2025,2025,2025,2025,0
20241118,092600,111548871,2025,2025,2025,2025,0
20241118,092500,111548871,2025,2020,2025,2020,70
20241118,092400,111407466,2025,2025,2025,2025,0
20241118,092300,111407466,2025,2025,2025,2025,0
20241118,092200,111407466,2025,2025,2025,2025,0
20241118,092100,111407466,2025,2025,2025,2025,417
20241118,092000,110563041,2030,2030,2030,2030,32
20241118,091900,110498081,2030,2030,2030,2030,0
20241118,091800,110498081,2030,2030,2030,2030,0
20241118,091700,110498081,2030,2025,2030,2025,497
20241118,091600,109490351,2025,2015,2025,2010,2505
20241118,091500,104434411,2015,2015,2015,2015,1
20241118,091400,104432396,2010,2010,2010,2010,1055
20241118,091300,102311846,2015,2015,2015,2015,0
20241118,091200,102311846,2015,2015,2015,2015,0
20241118,091100,102311846,2015,2015,2015,2015,50
20241118,091000,102211096,2015,1998,2015,1992,3591
20241118,090900,95057139,1992,1992,1992,1992,0
20241118,090800,95057139,1992,1992,1992,1992,0
20241118,090700,95057139,1992,1997,1997,1992,700
20241118,090600,93661108,2020,2010,2020,2010,366
20241118,090500,92922388,2015,2015,2020,1990,686
20241118,090400,91553105,2015,2015,2015,2015,1
20241118,090300,91551090,1989,1992,2015,1989,23234
20241118,090200,45264842,1992,1995,1995,1992,20727
20241118,090100,3919635,2015,2015,2015,2015,1
20241118,090000,3917620,1986,2015,2015,1986,1950