KissMeData/060310/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,194300,330918621,1996,1996,1996,1996,1948
20241128,194200,330918621,1996,1996,1996,1996,0
20241128,194100,330918621,1996,1996,1996,1996,0
20241128,194000,330918621,1996,1996,1996,1996,0
20241128,193900,330918621,1996,1996,1996,1996,0
20241128,193800,330918621,1996,1996,1996,1996,0
20241128,193700,330918621,1996,1996,1996,1996,0
20241128,193600,330918621,1996,1996,1996,1996,0
20241128,193500,330918621,1996,1996,1996,1996,0
20241128,193400,330918621,1996,1996,1996,1996,0
20241128,193300,330918621,1996,1996,1996,1996,0
20241128,193200,330918621,1996,1996,1996,1996,0
20241128,193100,330918621,1996,1996,1996,1996,0
20241128,193000,330918621,1996,1996,1996,1996,0
20241128,192900,330918621,1996,1996,1996,1996,0
20241128,192800,330918621,1996,1996,1996,1996,0
20241128,192700,330918621,1996,1996,1996,1996,0
20241128,192600,330918621,1996,1996,1996,1996,0
20241128,192500,330918621,1996,1996,1996,1996,0
20241128,192400,330918621,1996,1996,1996,1996,0
20241128,192300,330918621,1996,1996,1996,1996,0
20241128,192200,330918621,1996,1996,1996,1996,0
20241128,192100,330918621,1996,1996,1996,1996,0
20241128,192000,330918621,1996,1996,1996,1996,0
20241128,191900,330918621,1996,1996,1996,1996,0
20241128,191800,330918621,1996,1996,1996,1996,0
20241128,191700,330918621,1996,1996,1996,1996,0
20241128,191600,330918621,1996,1996,1996,1996,0
20241128,191500,330918621,1996,1996,1996,1996,0
20241128,191400,330918621,1996,1996,1996,1996,0
20241128,191300,330918621,1996,1996,1996,1996,1948
20241128,191200,330918621,1996,1996,1996,1996,0
20241128,191100,330918621,1996,1996,1996,1996,0
20241128,191000,330918621,1996,1996,1996,1996,0
20241128,190900,330918621,1996,1996,1996,1996,0
20241128,190800,330918621,1996,1996,1996,1996,0
20241128,190700,330918621,1996,1996,1996,1996,0
20241128,190600,330918621,1996,1996,1996,1996,0
20241128,190500,330918621,1996,1996,1996,1996,0
20241128,190400,330918621,1996,1996,1996,1996,0
20241128,190300,330918621,1996,1996,1996,1996,0
20241128,190200,330918621,1996,1996,1996,1996,0
20241128,190100,330918621,1996,1996,1996,1996,0
20241128,190000,330918621,1996,1996,1996,1996,0
20241128,185900,330918621,1996,1996,1996,1996,0
20241128,185800,330918621,1996,1996,1996,1996,0
20241128,185700,330918621,1996,1996,1996,1996,0
20241128,185600,330918621,1996,1996,1996,1996,0
20241128,185500,330918621,1996,1996,1996,1996,0
20241128,185400,330918621,1996,1996,1996,1996,0
20241128,185300,330918621,1996,1996,1996,1996,0
20241128,185200,330918621,1996,1996,1996,1996,0
20241128,185100,330918621,1996,1996,1996,1996,0
20241128,185000,330918621,1996,1996,1996,1996,0
20241128,184900,330918621,1996,1996,1996,1996,0
20241128,184800,330918621,1996,1996,1996,1996,0
20241128,184700,330918621,1996,1996,1996,1996,0
20241128,184600,330918621,1996,1996,1996,1996,0
20241128,184500,330918621,1996,1996,1996,1996,0
20241128,184400,330918621,1996,1996,1996,1996,0
20241128,184300,330918621,1996,1996,1996,1996,1948
20241128,184200,330918621,1996,1996,1996,1996,0
20241128,184100,330918621,1996,1996,1996,1996,0
20241128,184000,330918621,1996,1996,1996,1996,0
20241128,183900,330918621,1996,1996,1996,1996,0
20241128,183800,330918621,1996,1996,1996,1996,0
20241128,183700,330918621,1996,1996,1996,1996,0
20241128,183600,330918621,1996,1996,1996,1996,0
20241128,183500,330918621,1996,1996,1996,1996,0
20241128,183400,330918621,1996,1996,1996,1996,0
20241128,183300,330918621,1996,1996,1996,1996,0
20241128,183200,330918621,1996,1996,1996,1996,0
20241128,183100,330918621,1996,1996,1996,1996,0
20241128,183000,330918621,1996,1996,1996,1996,0
20241128,182900,330918621,1996,1996,1996,1996,0
20241128,182800,330918621,1996,1996,1996,1996,0
20241128,182700,330918621,1996,1996,1996,1996,0
20241128,182600,330918621,1996,1996,1996,1996,0
20241128,182500,330918621,1996,1996,1996,1996,0
20241128,182400,330918621,1996,1996,1996,1996,0
20241128,182300,330918621,1996,1996,1996,1996,0
20241128,182200,330918621,1996,1996,1996,1996,0
20241128,182100,330918621,1996,1996,1996,1996,0
20241128,182000,330918621,1996,1996,1996,1996,0
20241128,181900,330918621,1996,1996,1996,1996,0
20241128,181800,330918621,1996,1996,1996,1996,0
20241128,181700,330918621,1996,1996,1996,1996,0
20241128,181600,330918621,1996,1996,1996,1996,0
20241128,181500,330918621,1996,1996,1996,1996,0
20241128,181400,330918621,1996,1996,1996,1996,0
20241128,181300,330918621,1996,1996,1996,1996,1948
20241128,181200,330918621,1996,1996,1996,1996,0
20241128,181100,330918621,1996,1996,1996,1996,0
20241128,181000,330918621,1996,1996,1996,1996,0
20241128,180900,330918621,1996,1996,1996,1996,0
20241128,180800,330918621,1996,1996,1996,1996,0
20241128,180700,330918621,1996,1996,1996,1996,0
20241128,180600,330918621,1996,1996,1996,1996,0
20241128,180500,330918621,1996,1996,1996,1996,0
20241128,180400,330918621,1996,1996,1996,1996,0
20241128,180300,330918621,1996,1996,1996,1996,0
20241128,180200,330918621,1996,1996,1996,1996,0
20241128,180100,330918621,1996,1996,1996,1996,0
20241128,180000,330918621,1996,1996,1996,1996,0
20241128,175900,330918621,1996,1996,1996,1996,0
20241128,175800,330918621,1996,1996,1996,1996,0
20241128,175700,330918621,1996,1996,1996,1996,0
20241128,175600,330918621,1996,1996,1996,1996,0
20241128,175500,330918621,1996,1996,1996,1996,0
20241128,175400,330918621,1996,1996,1996,1996,0
20241128,175300,330918621,1996,1996,1996,1996,0
20241128,175200,330918621,1996,1996,1996,1996,0
20241128,175100,330918621,1996,1996,1996,1996,0
20241128,175000,330918621,1996,1996,1996,1996,0
20241128,174900,330918621,1996,1996,1996,1996,0
20241128,174800,330918621,1996,1996,1996,1996,0
20241128,174700,330918621,1996,1996,1996,1996,0
20241128,174600,330918621,1996,1996,1996,1996,0
20241128,174500,330918621,1996,1996,1996,1996,0
20241128,174400,330918621,1996,1996,1996,1996,0
20241128,174300,330918621,1996,1996,1996,1996,1948
20241128,174200,330918621,1996,1996,1996,1996,0
20241128,174100,330918621,1996,1996,1996,1996,0
20241128,174000,330918621,1996,1996,1996,1996,0
20241128,173900,330918621,1996,1996,1996,1996,0
20241128,173800,330918621,1996,1996,1996,1996,0
20241128,173700,330918621,1996,1996,1996,1996,0
20241128,173600,330918621,1996,1996,1996,1996,0
20241128,173500,330918621,1996,1996,1996,1996,0
20241128,173400,330918621,1996,1996,1996,1996,0
20241128,173300,330918621,1996,1996,1996,1996,0
20241128,173200,330918621,1996,1996,1996,1996,0
20241128,173100,330918621,1996,1996,1996,1996,0
20241128,173000,330918621,1996,1996,1996,1996,0
20241128,172900,330918621,1996,1996,1996,1996,0
20241128,172800,330918621,1996,1996,1996,1996,0
20241128,172700,330918621,1996,1996,1996,1996,0
20241128,172600,330918621,1996,1996,1996,1996,0
20241128,172500,330918621,1996,1996,1996,1996,0
20241128,172400,330918621,1996,1996,1996,1996,0
20241128,172300,330918621,1996,1996,1996,1996,0
20241128,172200,330918621,1996,1996,1996,1996,0
20241128,172100,330918621,1996,1996,1996,1996,0
20241128,172000,330918621,1996,1996,1996,1996,0
20241128,171900,330918621,1996,1996,1996,1996,0
20241128,171800,330918621,1996,1996,1996,1996,0
20241128,171700,330918621,1996,1996,1996,1996,0
20241128,171600,330918621,1996,1996,1996,1996,0
20241128,171500,330918621,1996,1996,1996,1996,0
20241128,171400,330918621,1996,1996,1996,1996,0
20241128,171300,330918621,1996,1996,1996,1996,1948
20241128,171200,330918621,1996,1996,1996,1996,0
20241128,171100,330918621,1996,1996,1996,1996,0
20241128,171000,330918621,1996,1996,1996,1996,0
20241128,170900,330918621,1996,1996,1996,1996,0
20241128,170800,330918621,1996,1996,1996,1996,0
20241128,170700,330918621,1996,1996,1996,1996,0
20241128,170600,330918621,1996,1996,1996,1996,0
20241128,170500,330918621,1996,1996,1996,1996,0
20241128,170400,330918621,1996,1996,1996,1996,0
20241128,170300,330918621,1996,1996,1996,1996,0
20241128,170200,330918621,1996,1996,1996,1996,0
20241128,170100,330918621,1996,1996,1996,1996,0
20241128,170000,330918621,1996,1996,1996,1996,0
20241128,165900,330918621,1996,1996,1996,1996,0
20241128,165800,330918621,1996,1996,1996,1996,0
20241128,165700,330918621,1996,1996,1996,1996,0
20241128,165600,330918621,1996,1996,1996,1996,0
20241128,165500,330918621,1996,1996,1996,1996,0
20241128,165400,330918621,1996,1996,1996,1996,0
20241128,165300,330918621,1996,1996,1996,1996,0
20241128,165200,330918621,1996,1996,1996,1996,0
20241128,165100,330918621,1996,1996,1996,1996,0
20241128,165000,330918621,1996,1996,1996,1996,0
20241128,164900,330918621,1996,1996,1996,1996,0
20241128,164800,330918621,1996,1996,1996,1996,0
20241128,164700,330918621,1996,1996,1996,1996,0
20241128,164600,330918621,1996,1996,1996,1996,0
20241128,164500,330918621,1996,1996,1996,1996,0
20241128,164400,330918621,1996,1996,1996,1996,0
20241128,164300,330918621,1996,1996,1996,1996,1948
20241128,164200,330918621,1996,1996,1996,1996,0
20241128,164100,330918621,1996,1996,1996,1996,0
20241128,164000,330918621,1996,1996,1996,1996,0
20241128,163900,330918621,1996,1996,1996,1996,0
20241128,163800,330918621,1996,1996,1996,1996,0
20241128,163700,330918621,1996,1996,1996,1996,0
20241128,163600,330918621,1996,1996,1996,1996,0
20241128,163500,330918621,1996,1996,1996,1996,0
20241128,163400,330918621,1996,1996,1996,1996,0
20241128,163300,330918621,1996,1996,1996,1996,0
20241128,163200,330918621,1996,1996,1996,1996,0
20241128,163100,330918621,1996,1996,1996,1996,0
20241128,163000,330918621,1996,1996,1996,1996,0
20241128,162900,330918621,1996,1996,1996,1996,0
20241128,162800,330918621,1996,1996,1996,1996,0
20241128,162700,330918621,1996,1996,1996,1996,0
20241128,162600,330918621,1996,1996,1996,1996,0
20241128,162500,330918621,1996,1996,1996,1996,0
20241128,162400,330918621,1996,1996,1996,1996,0
20241128,162300,330918621,1996,1996,1996,1996,0
20241128,162200,330918621,1996,1996,1996,1996,0
20241128,162100,330918621,1996,1996,1996,1996,0
20241128,162000,330918621,1996,1996,1996,1996,0
20241128,161900,330918621,1996,1996,1996,1996,0
20241128,161800,330918621,1996,1996,1996,1996,0
20241128,161700,330918621,1996,1996,1996,1996,0
20241128,161600,330918621,1996,1996,1996,1996,0
20241128,161500,330918621,1996,1996,1996,1996,0
20241128,161400,330918621,1996,1996,1996,1996,0
20241128,161300,330918621,1996,1996,1996,1996,1948
20241128,161200,330918621,1996,1996,1996,1996,0
20241128,161100,330918621,1996,1996,1996,1996,0
20241128,161000,330918621,1996,1996,1996,1996,0
20241128,160900,330918621,1996,1996,1996,1996,0
20241128,160800,330918621,1996,1996,1996,1996,0
20241128,160700,330918621,1996,1996,1996,1996,0
20241128,160600,330918621,1996,1996,1996,1996,0
20241128,160500,330918621,1996,1996,1996,1996,0
20241128,160400,330918621,1996,1996,1996,1996,0
20241128,160300,330918621,1996,1996,1996,1996,0
20241128,160200,330918621,1996,1996,1996,1996,0
20241128,160100,330918621,1996,1996,1996,1996,0
20241128,160000,330918621,1996,1996,1996,1996,0
20241128,155900,330918621,1996,1996,1996,1996,0
20241128,155800,330918621,1996,1996,1996,1996,0
20241128,155700,330918621,1996,1996,1996,1996,0
20241128,155600,330918621,1996,1996,1996,1996,0
20241128,155500,330918621,1996,1996,1996,1996,0
20241128,155400,330918621,1996,1996,1996,1996,0
20241128,155300,330918621,1996,1996,1996,1996,0
20241128,155200,330918621,1996,1996,1996,1996,0
20241128,155100,330918621,1996,1996,1996,1996,0
20241128,155000,330918621,1996,1996,1996,1996,0
20241128,154900,330918621,1996,1996,1996,1996,0
20241128,154800,330918621,1996,1996,1996,1996,0
20241128,154700,330918621,1996,1996,1996,1996,0
20241128,154600,330918621,1996,1996,1996,1996,0
20241128,154500,330918621,1996,1996,1996,1996,0
20241128,154400,330918621,1996,1996,1996,1996,0
20241128,154300,330918621,1996,1996,1996,1996,1948
20241128,154200,330918621,1996,1996,1996,1996,0
20241128,154100,330918621,1996,1996,1996,1996,0
20241128,154000,330918621,1996,1996,1996,1996,0
20241128,153900,330918621,1996,1996,1996,1996,0
20241128,153800,330918621,1996,1996,1996,1996,0
20241128,153700,330918621,1996,1996,1996,1996,0
20241128,153600,330918621,1996,1996,1996,1996,0
20241128,153500,330918621,1996,1996,1996,1996,0
20241128,153400,330918621,1996,1996,1996,1996,0
20241128,153300,330918621,1996,1996,1996,1996,0
20241128,153200,330918621,1996,1996,1996,1996,0
20241128,153100,330918621,1996,1996,1996,1996,0
20241128,153000,330918621,1996,1996,1996,1996,1948
20241128,152900,327030413,2005,2005,2005,2005,0
20241128,152800,327030413,2005,2005,2005,2005,0
20241128,152700,327030413,2005,2005,2005,2005,0
20241128,152600,327030413,2005,2005,2005,2005,0
20241128,152500,327030413,2005,2005,2005,2005,0
20241128,152400,327030413,2005,2005,2005,2005,0
20241128,152300,327030413,2005,2005,2005,2005,0
20241128,152200,327030413,2005,2005,2005,2005,0
20241128,152100,327030413,2005,2005,2005,2005,0
20241128,152000,327030413,2005,2005,2005,2005,0
20241128,151900,327030413,2005,2005,2005,2005,0
20241128,151800,327030413,2005,2005,2005,2005,0
20241128,151700,327030413,2005,1998,2005,1998,1638
20241128,151600,323757682,1995,1998,1998,1995,1987
20241128,151500,319790617,1998,1998,1998,1995,602
20241128,151400,318587824,1998,1998,1998,1995,4110
20241128,151300,310377934,1998,1998,1998,1998,5
20241128,151200,310367944,1998,1998,1998,1998,15
20241128,151100,310337974,1998,1998,1998,1998,0
20241128,151000,310337974,1998,1999,1999,1998,51
20241128,150900,310236026,1998,2005,2005,1998,1377
20241128,150800,307484723,1998,1998,1998,1998,0
20241128,150700,307484723,1998,1998,1998,1998,0
20241128,150600,307484723,1998,1998,1998,1998,182
20241128,150500,307121087,1998,1998,1998,1998,1002
20241128,150400,305119091,1998,1998,1998,1998,0
20241128,150300,305119091,1998,1998,1998,1998,0
20241128,150200,305119091,1998,1994,1998,1994,100
20241128,150100,304919494,1989,1989,1989,1989,11465
20241128,150000,282115609,1988,1994,1994,1988,8763
20241128,145900,264682757,1995,1995,1995,1993,251
20241128,145800,264182478,1995,1998,1998,1994,5859
20241128,145700,252486190,1998,1998,1998,1998,1389
20241128,145600,249710968,1998,1998,1998,1998,563
20241128,145500,248586094,1998,2005,2005,1997,1652
20241128,145400,245285920,1998,1998,1998,1998,301
20241128,145300,244684522,2005,2005,2005,2005,0
20241128,145200,244684522,2005,2005,2005,2005,0
20241128,145100,244684522,2005,2005,2005,2005,0
20241128,145000,244684522,2005,2005,2005,2005,0
20241128,144900,244684522,2005,2005,2005,2005,0
20241128,144800,244684522,2005,1999,2005,1999,601
20241128,144700,243483017,1999,1999,1999,1999,10
20241128,144600,243463027,1999,1999,1999,1999,3218
20241128,144500,237030245,1999,1999,1999,1999,105
20241128,144400,236820350,1999,1999,1999,1999,155
20241128,144300,236510505,1999,1999,1999,1999,6100
20241128,144200,224316605,1998,1998,1998,1996,7697
20241128,144100,208946682,1999,1999,1999,1999,135
20241128,144000,208676817,1999,1998,1999,1998,112
20241128,143900,208452976,1997,1998,1998,1997,18
20241128,143800,208417022,1997,1998,1998,1997,40
20241128,143700,208337139,1999,2000,2000,1999,9069
20241128,143600,190206818,2005,2005,2005,2005,0
20241128,143500,190206818,2005,2005,2005,2005,0
20241128,143400,190206818,2005,2005,2005,2005,1
20241128,143300,190204813,2000,2000,2000,2000,1003
20241128,143200,188198813,2005,2000,2005,2000,1201
20241128,143100,185796808,2005,2005,2005,2005,10
20241128,143000,185776758,2005,2005,2005,2005,0
20241128,142900,185776758,2005,2005,2005,2005,0
20241128,142800,185776758,2005,2005,2005,2005,0
20241128,142700,185776758,2005,2005,2005,2005,0
20241128,142600,185776758,2005,2005,2005,2005,0
20241128,142500,185776758,2005,2005,2005,2005,0
20241128,142400,185776758,2005,2005,2005,2005,0
20241128,142300,185776758,2005,2005,2005,2005,1471
20241128,142200,182827403,2010,2010,2010,2010,0
20241128,142100,182827403,2010,2010,2010,2010,0
20241128,142000,182827403,2010,2010,2010,2010,315
20241128,141900,182194253,2010,2010,2010,2010,0
20241128,141800,182194253,2010,2010,2010,2010,0
20241128,141700,182194253,2010,2010,2010,2010,0
20241128,141600,182194253,2010,2005,2010,2005,7600
20241128,141500,166920753,2010,2010,2010,2010,0
20241128,141400,166920753,2010,2010,2010,2010,0
20241128,141300,166920753,2010,2010,2010,2010,3
20241128,141200,166914723,2010,2010,2010,2010,0
20241128,141100,166914723,2010,2010,2010,2010,1
20241128,141000,166912713,2010,2005,2010,2005,96
20241128,140900,166720228,2005,2005,2005,2005,5
20241128,140800,166710203,2005,2005,2005,2005,0
20241128,140700,166710203,2005,2005,2005,2005,2495
20241128,140600,161707728,2005,2005,2005,2005,1
20241128,140500,161705723,2005,2005,2005,2005,0
20241128,140400,161705723,2005,2005,2005,2000,94
20241128,140300,161517453,2005,2005,2005,2005,0
20241128,140200,161517453,2005,2005,2005,2005,0
20241128,140100,161517453,2005,2000,2005,2000,391
20241128,140000,160735338,2005,2005,2005,2005,0
20241128,135900,160735338,2005,2005,2005,2005,0
20241128,135800,160735338,2005,2005,2005,2005,30
20241128,135700,160675188,2005,2005,2005,2005,0
20241128,135600,160675188,2005,2005,2005,2005,0
20241128,135500,160675188,2005,2005,2005,2005,0
20241128,135400,160675188,2005,2005,2005,2005,5
20241128,135300,160665163,2005,2005,2005,2005,1
20241128,135200,160663158,2005,2005,2005,2005,0
20241128,135100,160663158,2005,2005,2005,2005,0
20241128,135000,160663158,2005,2005,2005,2005,5
20241128,134900,160653133,2005,2005,2005,2005,0
20241128,134800,160653133,2005,2005,2005,2005,1
20241128,134700,160651128,2000,2000,2000,2000,0
20241128,134600,160651128,2000,2000,2000,2000,0
20241128,134500,160651128,2000,2000,2000,2000,0
20241128,134400,160651128,2000,2000,2000,2000,200
20241128,134300,160251128,2000,2000,2000,2000,150
20241128,134200,159951128,2005,2005,2005,2005,0
20241128,134100,159951128,2005,2005,2005,2005,10
20241128,134000,159931078,2005,2005,2005,2005,50
20241128,133900,159830828,2000,2000,2000,2000,0
20241128,133800,159830828,2000,2000,2000,2000,0
20241128,133700,159830828,2000,2000,2000,2000,0
20241128,133600,159830828,2000,2000,2000,2000,0
20241128,133500,159830828,2000,2000,2000,2000,312
20241128,133400,159206828,2005,2005,2005,2005,0
20241128,133300,159206828,2005,2005,2005,2005,0
20241128,133200,159206828,2005,2005,2005,2005,0
20241128,133100,159206828,2005,2005,2005,2005,0
20241128,133000,159206828,2005,2005,2005,2005,0
20241128,132900,159206828,2005,2005,2005,2005,0
20241128,132800,159206828,2005,2005,2005,2005,9
20241128,132700,159188783,2005,2005,2005,2005,0
20241128,132600,159188783,2005,2005,2005,2005,0
20241128,132500,159188783,2005,2005,2005,2005,0
20241128,132400,159188783,2005,2005,2005,2000,11
20241128,132300,159166733,2005,2005,2005,2005,0
20241128,132200,159166733,2005,2005,2005,2005,0
20241128,132100,159166733,2005,2005,2005,2005,0
20241128,132000,159166733,2005,2005,2005,2005,0
20241128,131900,159166733,2005,2005,2005,2005,0
20241128,131800,159166733,2005,2005,2005,2005,0
20241128,131700,159166733,2005,2005,2005,2005,1
20241128,131600,159164728,2000,2000,2000,2000,2314
20241128,131500,154536728,2000,2000,2000,2000,230
20241128,131400,154076728,2005,2005,2005,2005,0
20241128,131300,154076728,2005,2005,2005,2005,0
20241128,131200,154076728,2005,2005,2005,2005,22
20241128,131100,154032618,2005,2005,2005,2005,0
20241128,131000,154032618,2005,2005,2005,2005,0
20241128,130900,154032618,2005,2005,2005,2005,0
20241128,130800,154032618,2005,2005,2005,2005,36
20241128,130700,153960438,2005,2005,2005,2005,365
20241128,130600,153228613,2005,2005,2005,2005,0
20241128,130500,153228613,2005,2005,2005,2005,23
20241128,130400,153182498,2005,2005,2005,2005,0
20241128,130300,153182498,2005,2005,2005,2005,0
20241128,130200,153182498,2005,2005,2005,2005,0
20241128,130100,153182498,2005,2005,2005,2005,0
20241128,130000,153182498,2005,2005,2005,2005,50
20241128,125900,153082248,2005,2005,2005,2005,30
20241128,125800,153022098,2010,2010,2010,2010,0
20241128,125700,153022098,2010,2010,2010,2010,0
20241128,125600,153022098,2010,2010,2010,2010,0
20241128,125500,153022098,2010,2010,2010,2010,0
20241128,125400,153022098,2010,2010,2010,2010,0
20241128,125300,153022098,2010,2010,2010,2010,0
20241128,125200,153022098,2010,2010,2010,2010,0
20241128,125100,153022098,2010,2010,2010,2010,0
20241128,125000,153022098,2010,2010,2010,2010,0
20241128,124900,153022098,2010,2010,2010,2010,1
20241128,124800,153020088,2005,2005,2005,2005,0
20241128,124700,153020088,2005,2005,2005,2005,200
20241128,124600,152619088,2010,2010,2010,2010,10
20241128,124500,152598988,2010,2005,2010,2005,79
20241128,124400,152440588,2005,2005,2005,2005,2524
20241128,124300,147379968,2005,2005,2005,2005,0
20241128,124200,147379968,2005,2005,2005,2005,50
20241128,124100,147279718,2000,2000,2000,2000,212
20241128,124000,146855718,2000,2000,2000,2000,1500
20241128,123900,143855718,2005,2005,2005,2005,0
20241128,123800,143855718,2005,2005,2005,2005,0
20241128,123700,143855718,2005,2005,2005,2005,0
20241128,123600,143855718,2005,2005,2005,2005,0
20241128,123500,143855718,2005,2005,2005,2005,1
20241128,123400,143853713,2000,2000,2000,2000,0
20241128,123300,143853713,2000,2000,2000,2000,1000
20241128,123200,141853713,2000,2000,2000,2000,1000
20241128,123100,139853713,2005,2005,2005,2005,0
20241128,123000,139853713,2005,2000,2005,2000,1495
20241128,122900,136863703,2005,2005,2005,2005,0
20241128,122800,136863703,2005,2005,2005,2005,1
20241128,122700,136861698,2000,2000,2000,2000,1
20241128,122600,136859698,2005,2005,2005,2005,4
20241128,122500,136851678,2010,2010,2010,2010,0
20241128,122400,136851678,2010,2010,2010,2010,0
20241128,122300,136851678,2010,2010,2010,2010,0
20241128,122200,136851678,2010,2010,2010,2010,0
20241128,122100,136851678,2010,2010,2010,2010,1
20241128,122000,136849668,2000,2000,2000,2000,0
20241128,121900,136849668,2000,2000,2000,2000,0
20241128,121800,136849668,2000,2000,2000,2000,10
20241128,121700,136829668,2010,2010,2010,2010,0
20241128,121600,136829668,2010,2010,2010,2010,0
20241128,121500,136829668,2010,2010,2010,2010,0
20241128,121400,136829668,2010,2010,2010,2010,0
20241128,121300,136829668,2010,2010,2010,2010,0
20241128,121200,136829668,2010,2005,2010,2005,74
20241128,121100,136681293,2005,2005,2005,2005,1513
20241128,121000,133647728,2005,2005,2005,2005,3
20241128,120900,133641713,2005,2005,2005,2005,0
20241128,120800,133641713,2005,2005,2005,2005,0
20241128,120700,133641713,2005,2005,2005,2005,1
20241128,120600,133639708,2005,2005,2005,2005,0
20241128,120500,133639708,2005,2005,2005,2005,10
20241128,120400,133619658,2005,2005,2005,2005,0
20241128,120300,133619658,2005,2005,2005,2005,200
20241128,120200,133218658,2010,2010,2010,2010,0
20241128,120100,133218658,2010,2010,2010,2010,0
20241128,120000,133218658,2010,2010,2010,2010,0
20241128,115900,133218658,2010,2010,2010,2010,0
20241128,115800,133218658,2010,2010,2010,2010,0
20241128,115700,133218658,2010,2010,2010,2010,0
20241128,115600,133218658,2010,2010,2010,2010,0
20241128,115500,133218658,2010,2010,2010,2010,0
20241128,115400,133218658,2010,2010,2010,2010,0
20241128,115300,133218658,2010,2010,2010,2010,0
20241128,115200,133218658,2010,2010,2010,2010,0
20241128,115100,133218658,2010,2010,2010,2010,0
20241128,115000,133218658,2010,2010,2010,2010,644
20241128,114900,131924218,2005,2005,2005,2005,1
20241128,114800,131922213,2005,2005,2005,2005,0
20241128,114700,131922213,2005,2005,2005,2005,100
20241128,114600,131721713,2000,2000,2000,2000,1212
20241128,114500,129297713,2010,2010,2010,2010,2
20241128,114400,129293693,2010,2010,2010,2010,0
20241128,114300,129293693,2010,2010,2010,2010,0
20241128,114200,129293693,2010,2010,2010,2010,0
20241128,114100,129293693,2010,2005,2010,2005,1277
20241128,114000,126727883,2005,2005,2005,2005,0
20241128,113900,126727883,2005,2005,2005,2005,0
20241128,113800,126727883,2005,2005,2005,2005,2
20241128,113700,126723873,2005,2005,2005,2005,357
20241128,113600,126008088,2005,2005,2005,2005,658
20241128,113500,124688798,2005,2005,2005,2005,5
20241128,113400,124678773,2005,2000,2005,2000,650
20241128,113300,123378768,2000,2000,2000,2000,873
20241128,113200,121632768,1999,1999,2000,1999,69
20241128,113100,121494817,2000,2000,2000,2000,1300
20241128,113000,118894817,2000,2000,2000,2000,10
20241128,112900,118874817,2000,2000,2000,2000,1
20241128,112800,118872817,2000,2000,2000,2000,0
20241128,112700,118872817,2000,2000,2000,2000,0
20241128,112600,118872817,2000,2000,2000,2000,1635
20241128,112500,115602817,2000,2000,2000,2000,1
20241128,112400,115600817,1999,1999,1999,1999,0
20241128,112300,115600817,1999,1999,1999,1999,1
20241128,112200,115598818,2000,2000,2000,2000,0
20241128,112100,115598818,2000,1998,2000,1998,23
20241128,112000,115552862,2000,2000,2000,2000,0
20241128,111900,115552862,2000,1998,2000,1998,11
20241128,111800,115530882,1999,1999,1999,1999,4
20241128,111700,115522886,1999,1997,1999,1997,8
20241128,111600,115506896,1997,1997,1997,1997,5
20241128,111500,115496911,2000,2000,2000,2000,0
20241128,111400,115496911,2000,1999,2000,1999,6
20241128,111300,115484914,1999,1999,1999,1999,3
20241128,111200,115478917,2000,2000,2000,2000,50
20241128,111100,115378917,2000,2000,2000,2000,0
20241128,111000,115378917,2000,2000,2000,2000,0
20241128,110900,115378917,2000,2000,2000,2000,0
20241128,110800,115378917,2000,2000,2000,2000,0
20241128,110700,115378917,2000,2000,2000,2000,0
20241128,110600,115378917,2000,2000,2000,2000,0
20241128,110500,115378917,2000,2000,2000,2000,0
20241128,110400,115378917,2000,1998,2000,1997,21
20241128,110300,115336967,2000,1997,2000,1997,17
20241128,110200,115303015,1997,1997,1997,1997,1
20241128,110100,115301018,1997,1997,1997,1997,0
20241128,110000,115301018,1997,1997,1997,1997,1
20241128,105900,115299021,1989,1996,1996,1989,15000
20241128,105800,85418683,1995,1995,1995,1995,0
20241128,105700,85418683,1995,1995,1995,1995,0
20241128,105600,85418683,1995,1995,1995,1995,0
20241128,105500,85418683,1995,1997,1997,1995,1120
20241128,105400,83183069,1997,1999,1999,1997,2588
20241128,105300,78014814,2000,2000,2000,2000,3
20241128,105200,78008814,2000,2000,2000,2000,0
20241128,105100,78008814,2000,2000,2000,2000,2
20241128,105000,78004814,2000,2000,2000,2000,0
20241128,104900,78004814,2000,2000,2000,2000,0
20241128,104800,78004814,2000,2000,2000,2000,0
20241128,104700,78004814,2000,2000,2000,2000,2
20241128,104600,78000814,2000,2000,2000,2000,1
20241128,104500,77998814,1997,1997,1997,1997,0
20241128,104400,77998814,1997,1997,1997,1997,38
20241128,104300,77922928,1997,1997,1997,1997,0
20241128,104200,77922928,1997,1999,1999,1997,5030
20241128,104100,67874304,2000,2000,2000,2000,0
20241128,104000,67874304,2000,2000,2000,2000,759
20241128,103900,66356304,2005,2005,2005,2005,0
20241128,103800,66356304,2005,2005,2005,2005,1
20241128,103700,66354299,2005,2005,2005,2005,0
20241128,103600,66354299,2005,2005,2005,2005,17
20241128,103500,66320214,2005,2005,2005,2005,190
20241128,103400,65939264,2000,2000,2000,2000,3
20241128,103300,65933264,2000,2000,2000,2000,250
20241128,103200,65433264,2000,2000,2000,2000,5
20241128,103100,65423264,2000,2000,2000,2000,0
20241128,103000,65423264,2000,2000,2000,2000,742
20241128,102900,63939264,2000,2000,2000,2000,0
20241128,102800,63939264,2000,2000,2000,2000,0
20241128,102700,63939264,2000,2000,2000,2000,0
20241128,102600,63939264,2000,2000,2000,2000,70
20241128,102500,63799264,2005,2005,2005,2005,0
20241128,102400,63799264,2005,2005,2005,2005,0
20241128,102300,63799264,2005,2005,2005,2005,0
20241128,102200,63799264,2005,2005,2005,2005,1
20241128,102100,63797259,2005,2005,2005,2005,30
20241128,102000,63737109,2005,2005,2005,2005,0
20241128,101900,63737109,2005,2005,2005,2005,10
20241128,101800,63717059,2005,2005,2005,2005,101
20241128,101700,63514554,2005,2005,2005,2005,0
20241128,101600,63514554,2005,2005,2005,2005,0
20241128,101500,63514554,2005,2005,2005,2005,1
20241128,101400,63512549,2005,2005,2005,2005,10
20241128,101300,63492499,2005,2005,2005,2005,1
20241128,101200,63490494,2000,2000,2000,2000,167
20241128,101100,63156494,2000,2000,2000,2000,23
20241128,101000,63110494,2000,2000,2000,2000,110
20241128,100900,62890494,2010,2010,2010,2010,0
20241128,100800,62890494,2010,2010,2010,2010,10
20241128,100700,62870394,2010,2010,2010,2010,1
20241128,100600,62868384,2010,2010,2010,2010,0
20241128,100500,62868384,2010,2000,2010,2000,95
20241128,100400,62678374,2010,2010,2010,2010,0
20241128,100300,62678374,2010,2010,2010,2010,0
20241128,100200,62678374,2010,2010,2010,2010,0
20241128,100100,62678374,2010,2010,2010,2010,0
20241128,100000,62678374,2010,2010,2010,2010,0
20241128,095900,62678374,2010,2010,2010,2010,5
20241128,095800,62668324,2005,2005,2005,2005,1999
20241128,095700,58660329,2005,2005,2005,2005,0
20241128,095600,58660329,2005,2005,2005,2005,0
20241128,095500,58660329,2005,2005,2005,2005,205
20241128,095400,58249304,2005,2005,2005,2005,0
20241128,095300,58249304,2005,2005,2005,2005,5
20241128,095200,58239279,2000,2000,2000,2000,0
20241128,095100,58239279,2000,2000,2000,2000,348
20241128,095000,57543279,2000,2000,2000,2000,0
20241128,094900,57543279,2000,2000,2000,2000,31
20241128,094800,57481279,1998,1998,1998,1998,0
20241128,094700,57481279,1998,1998,1998,1998,418
20241128,094600,56646115,1997,1997,1997,1997,167
20241128,094500,56312616,1997,1998,1998,1997,10
20241128,094400,56292643,1998,1998,1998,1998,55
20241128,094300,56182753,2000,1998,2000,1998,35
20241128,094200,56112807,2000,2000,2000,2000,1
20241128,094100,56110807,2000,2000,2000,1997,2069
20241128,094000,51977474,1998,1998,1998,1998,0
20241128,093900,51977474,1998,1999,1999,1998,103
20241128,093800,51771677,2000,2000,2000,2000,0
20241128,093700,51771677,2000,2000,2000,2000,0
20241128,093600,51771677,2000,1999,2000,1998,824
20241128,093500,50124501,2000,2000,2000,2000,0
20241128,093400,50124501,2000,2000,2000,2000,0
20241128,093300,50124501,2000,2000,2000,2000,0
20241128,093200,50124501,2000,2005,2005,2000,1071
20241128,093100,47982196,2005,2005,2005,2005,0
20241128,093000,47982196,2005,2005,2005,2005,0
20241128,092900,47982196,2005,2005,2005,2005,500
20241128,092800,46979696,2005,2005,2005,2005,500
20241128,092700,45977196,1999,2005,2005,1999,253
20241128,092600,45471149,2005,2005,2005,2005,25
20241128,092500,45421024,2010,2010,2010,2010,0
20241128,092400,45421024,2010,2010,2010,2010,0
20241128,092300,45421024,2010,2010,2010,2010,0
20241128,092200,45421024,2010,2010,2010,2010,0
20241128,092100,45421024,2010,2010,2010,2010,70
20241128,092000,45280324,2010,2010,2010,2010,55
20241128,091900,45169774,2010,2010,2010,2010,50
20241128,091800,45069274,2010,1998,2010,1998,995
20241128,091700,43081204,2000,2010,2010,2000,19
20241128,091600,43043114,2010,2010,2010,2010,1
20241128,091500,43041104,2005,2005,2005,2005,501
20241128,091400,42036599,1999,1999,1999,1999,1812
20241128,091300,38414411,1999,1999,1999,1999,1370
20241128,091200,35675781,1999,1999,1999,1999,7
20241128,091100,35661788,1997,1997,1997,1997,0
20241128,091000,35661788,1997,1997,1997,1997,50
20241128,090900,35561938,1999,1999,1999,1999,62
20241128,090800,35438000,1998,2000,2005,1998,2052
20241128,090700,31336085,1999,1997,1999,1997,216
20241128,090600,30904356,1998,1997,1998,1997,210
20241128,090500,30484802,1997,1997,1997,1997,51
20241128,090400,30382955,1988,1989,1989,1988,500
20241128,090300,29388878,1988,1988,1988,1988,2
20241128,090200,29384902,1988,1992,1992,1960,8960
20241128,090100,11682878,1992,1996,1996,1992,3523
20241128,090000,4656340,2005,1995,2005,1995,2334