KissMeData/011280/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,185500,27635025,2005,2005,2005,2005,643
20241121,185400,27635025,2005,2005,2005,2005,0
20241121,185300,27635025,2005,2005,2005,2005,0
20241121,185200,27635025,2005,2005,2005,2005,0
20241121,185100,27635025,2005,2005,2005,2005,0
20241121,185000,27635025,2005,2005,2005,2005,0
20241121,184900,27635025,2005,2005,2005,2005,0
20241121,184800,27635025,2005,2005,2005,2005,0
20241121,184700,27635025,2005,2005,2005,2005,0
20241121,184600,27635025,2005,2005,2005,2005,0
20241121,184500,27635025,2005,2005,2005,2005,0
20241121,184400,27635025,2005,2005,2005,2005,0
20241121,184300,27635025,2005,2005,2005,2005,0
20241121,184200,27635025,2005,2005,2005,2005,0
20241121,184100,27635025,2005,2005,2005,2005,0
20241121,184000,27635025,2005,2005,2005,2005,0
20241121,183900,27635025,2005,2005,2005,2005,0
20241121,183800,27635025,2005,2005,2005,2005,0
20241121,183700,27635025,2005,2005,2005,2005,0
20241121,183600,27635025,2005,2005,2005,2005,0
20241121,183500,27635025,2005,2005,2005,2005,0
20241121,183400,27635025,2005,2005,2005,2005,0
20241121,183300,27635025,2005,2005,2005,2005,0
20241121,183200,27635025,2005,2005,2005,2005,0
20241121,183100,27635025,2005,2005,2005,2005,0
20241121,183000,27635025,2005,2005,2005,2005,0
20241121,182900,27635025,2005,2005,2005,2005,0
20241121,182800,27635025,2005,2005,2005,2005,0
20241121,182700,27635025,2005,2005,2005,2005,0
20241121,182600,27635025,2005,2005,2005,2005,0
20241121,182500,27635025,2005,2005,2005,2005,643
20241121,182400,27635025,2005,2005,2005,2005,0
20241121,182300,27635025,2005,2005,2005,2005,0
20241121,182200,27635025,2005,2005,2005,2005,0
20241121,182100,27635025,2005,2005,2005,2005,0
20241121,182000,27635025,2005,2005,2005,2005,0
20241121,181900,27635025,2005,2005,2005,2005,0
20241121,181800,27635025,2005,2005,2005,2005,0
20241121,181700,27635025,2005,2005,2005,2005,0
20241121,181600,27635025,2005,2005,2005,2005,0
20241121,181500,27635025,2005,2005,2005,2005,0
20241121,181400,27635025,2005,2005,2005,2005,0
20241121,181300,27635025,2005,2005,2005,2005,0
20241121,181200,27635025,2005,2005,2005,2005,0
20241121,181100,27635025,2005,2005,2005,2005,0
20241121,181000,27635025,2005,2005,2005,2005,0
20241121,180900,27635025,2005,2005,2005,2005,0
20241121,180800,27635025,2005,2005,2005,2005,0
20241121,180700,27635025,2005,2005,2005,2005,0
20241121,180600,27635025,2005,2005,2005,2005,0
20241121,180500,27635025,2005,2005,2005,2005,0
20241121,180400,27635025,2005,2005,2005,2005,0
20241121,180300,27635025,2005,2005,2005,2005,0
20241121,180200,27635025,2005,2005,2005,2005,0
20241121,180100,27635025,2005,2005,2005,2005,0
20241121,180000,27635025,2005,2005,2005,2005,0
20241121,175900,27635025,2005,2005,2005,2005,0
20241121,175800,27635025,2005,2005,2005,2005,0
20241121,175700,27635025,2005,2005,2005,2005,0
20241121,175600,27635025,2005,2005,2005,2005,0
20241121,175500,27635025,2005,2005,2005,2005,643
20241121,175400,27635025,2005,2005,2005,2005,0
20241121,175300,27635025,2005,2005,2005,2005,0
20241121,175200,27635025,2005,2005,2005,2005,0
20241121,175100,27635025,2005,2005,2005,2005,0
20241121,175000,27635025,2005,2005,2005,2005,0
20241121,174900,27635025,2005,2005,2005,2005,0
20241121,174800,27635025,2005,2005,2005,2005,0
20241121,174700,27635025,2005,2005,2005,2005,0
20241121,174600,27635025,2005,2005,2005,2005,0
20241121,174500,27635025,2005,2005,2005,2005,0
20241121,174400,27635025,2005,2005,2005,2005,0
20241121,174300,27635025,2005,2005,2005,2005,0
20241121,174200,27635025,2005,2005,2005,2005,0
20241121,174100,27635025,2005,2005,2005,2005,0
20241121,174000,27635025,2005,2005,2005,2005,0
20241121,173900,27635025,2005,2005,2005,2005,0
20241121,173800,27635025,2005,2005,2005,2005,0
20241121,173700,27635025,2005,2005,2005,2005,0
20241121,173600,27635025,2005,2005,2005,2005,0
20241121,173500,27635025,2005,2005,2005,2005,0
20241121,173400,27635025,2005,2005,2005,2005,0
20241121,173300,27635025,2005,2005,2005,2005,0
20241121,173200,27635025,2005,2005,2005,2005,0
20241121,173100,27635025,2005,2005,2005,2005,0
20241121,173000,27635025,2005,2005,2005,2005,0
20241121,172900,27635025,2005,2005,2005,2005,0
20241121,172800,27635025,2005,2005,2005,2005,0
20241121,172700,27635025,2005,2005,2005,2005,0
20241121,172600,27635025,2005,2005,2005,2005,0
20241121,172500,27635025,2005,2005,2005,2005,643
20241121,172400,27635025,2005,2005,2005,2005,0
20241121,172300,27635025,2005,2005,2005,2005,0
20241121,172200,27635025,2005,2005,2005,2005,0
20241121,172100,27635025,2005,2005,2005,2005,0
20241121,172000,27635025,2005,2005,2005,2005,0
20241121,171900,27635025,2005,2005,2005,2005,0
20241121,171800,27635025,2005,2005,2005,2005,0
20241121,171700,27635025,2005,2005,2005,2005,0
20241121,171600,27635025,2005,2005,2005,2005,0
20241121,171500,27635025,2005,2005,2005,2005,0
20241121,171400,27635025,2005,2005,2005,2005,0
20241121,171300,27635025,2005,2005,2005,2005,0
20241121,171200,27635025,2005,2005,2005,2005,0
20241121,171100,27635025,2005,2005,2005,2005,0
20241121,171000,27635025,2005,2005,2005,2005,0
20241121,170900,27635025,2005,2005,2005,2005,0
20241121,170800,27635025,2005,2005,2005,2005,0
20241121,170700,27635025,2005,2005,2005,2005,0
20241121,170600,27635025,2005,2005,2005,2005,0
20241121,170500,27635025,2005,2005,2005,2005,0
20241121,170400,27635025,2005,2005,2005,2005,0
20241121,170300,27635025,2005,2005,2005,2005,0
20241121,170200,27635025,2005,2005,2005,2005,0
20241121,170100,27635025,2005,2005,2005,2005,0
20241121,170000,27635025,2005,2005,2005,2005,0
20241121,165900,27635025,2005,2005,2005,2005,0
20241121,165800,27635025,2005,2005,2005,2005,0
20241121,165700,27635025,2005,2005,2005,2005,0
20241121,165600,27635025,2005,2005,2005,2005,0
20241121,165500,27635025,2005,2005,2005,2005,643
20241121,165400,27635025,2005,2005,2005,2005,0
20241121,165300,27635025,2005,2005,2005,2005,0
20241121,165200,27635025,2005,2005,2005,2005,0
20241121,165100,27635025,2005,2005,2005,2005,0
20241121,165000,27635025,2005,2005,2005,2005,0
20241121,164900,27635025,2005,2005,2005,2005,0
20241121,164800,27635025,2005,2005,2005,2005,0
20241121,164700,27635025,2005,2005,2005,2005,0
20241121,164600,27635025,2005,2005,2005,2005,0
20241121,164500,27635025,2005,2005,2005,2005,0
20241121,164400,27635025,2005,2005,2005,2005,0
20241121,164300,27635025,2005,2005,2005,2005,0
20241121,164200,27635025,2005,2005,2005,2005,0
20241121,164100,27635025,2005,2005,2005,2005,0
20241121,164000,27635025,2005,2005,2005,2005,0
20241121,163900,27635025,2005,2005,2005,2005,0
20241121,163800,27635025,2005,2005,2005,2005,0
20241121,163700,27635025,2005,2005,2005,2005,0
20241121,163600,27635025,2005,2005,2005,2005,0
20241121,163500,27635025,2005,2005,2005,2005,0
20241121,163400,27635025,2005,2005,2005,2005,0
20241121,163300,27635025,2005,2005,2005,2005,0
20241121,163200,27635025,2005,2005,2005,2005,0
20241121,163100,27635025,2005,2005,2005,2005,0
20241121,163000,27635025,2005,2005,2005,2005,0
20241121,162900,27635025,2005,2005,2005,2005,0
20241121,162800,27635025,2005,2005,2005,2005,0
20241121,162700,27635025,2005,2005,2005,2005,0
20241121,162600,27635025,2005,2005,2005,2005,0
20241121,162500,27635025,2005,2005,2005,2005,643
20241121,162400,27635025,2005,2005,2005,2005,0
20241121,162300,27635025,2005,2005,2005,2005,0
20241121,162200,27635025,2005,2005,2005,2005,0
20241121,162100,27635025,2005,2005,2005,2005,0
20241121,162000,27635025,2005,2005,2005,2005,0
20241121,161900,27635025,2005,2005,2005,2005,0
20241121,161800,27635025,2005,2005,2005,2005,0
20241121,161700,27635025,2005,2005,2005,2005,0
20241121,161600,27635025,2005,2005,2005,2005,0
20241121,161500,27635025,2005,2005,2005,2005,0
20241121,161400,27635025,2005,2005,2005,2005,0
20241121,161300,27635025,2005,2005,2005,2005,0
20241121,161200,27635025,2005,2005,2005,2005,0
20241121,161100,27635025,2005,2005,2005,2005,0
20241121,161000,27635025,2005,2005,2005,2005,0
20241121,160900,27635025,2005,2005,2005,2005,0
20241121,160800,27635025,2005,2005,2005,2005,0
20241121,160700,27635025,2005,2005,2005,2005,0
20241121,160600,27635025,2005,2005,2005,2005,0
20241121,160500,27635025,2005,2005,2005,2005,0
20241121,160400,27635025,2005,2005,2005,2005,0
20241121,160300,27635025,2005,2005,2005,2005,0
20241121,160200,27635025,2005,2005,2005,2005,0
20241121,160100,27635025,2005,2005,2005,2005,0
20241121,160000,27635025,2005,2005,2005,2005,0
20241121,155900,27635025,2005,2005,2005,2005,0
20241121,155800,27635025,2005,2005,2005,2005,0
20241121,155700,27635025,2005,2005,2005,2005,0
20241121,155600,27635025,2005,2005,2005,2005,0
20241121,155500,27635025,2005,2005,2005,2005,643
20241121,155400,27635025,2005,2005,2005,2005,0
20241121,155300,27635025,2005,2005,2005,2005,0
20241121,155200,27635025,2005,2005,2005,2005,0
20241121,155100,27635025,2005,2005,2005,2005,0
20241121,155000,27635025,2005,2005,2005,2005,0
20241121,154900,27635025,2005,2005,2005,2005,0
20241121,154800,27635025,2005,2005,2005,2005,0
20241121,154700,27635025,2005,2005,2005,2005,0
20241121,154600,27635025,2005,2005,2005,2005,0
20241121,154500,27635025,2005,2005,2005,2005,0
20241121,154400,27635025,2005,2005,2005,2005,0
20241121,154300,27635025,2005,2005,2005,2005,0
20241121,154200,27635025,2005,2005,2005,2005,0
20241121,154100,27635025,2005,2005,2005,2005,0
20241121,154000,27635025,2005,2005,2005,2005,0
20241121,153900,27635025,2005,2005,2005,2005,0
20241121,153800,27635025,2005,2005,2005,2005,0
20241121,153700,27635025,2005,2005,2005,2005,0
20241121,153600,27635025,2005,2005,2005,2005,0
20241121,153500,27635025,2005,2005,2005,2005,0
20241121,153400,27635025,2005,2005,2005,2005,0
20241121,153300,27635025,2005,2005,2005,2005,0
20241121,153200,27635025,2005,2005,2005,2005,0
20241121,153100,27635025,2005,2005,2005,2005,0
20241121,153000,27635025,2005,2005,2005,2005,643
20241121,152900,26345810,2015,2015,2015,2015,0
20241121,152800,26345810,2015,2015,2015,2015,0
20241121,152700,26345810,2015,2015,2015,2015,0
20241121,152600,26345810,2015,2015,2015,2015,0
20241121,152500,26345810,2015,2015,2015,2015,0
20241121,152400,26345810,2015,2015,2015,2015,0
20241121,152300,26345810,2015,2015,2015,2015,0
20241121,152200,26345810,2015,2015,2015,2015,0
20241121,152100,26345810,2015,2015,2015,2015,0
20241121,152000,26345810,2015,2015,2015,2015,0
20241121,151900,26345810,2015,2015,2015,2015,1
20241121,151800,26343795,2010,2010,2010,2010,1000
20241121,151700,24333795,2010,2010,2010,2010,0
20241121,151600,24333795,2010,2010,2010,2010,1080
20241121,151500,22162995,2010,2010,2010,2010,0
20241121,151400,22162995,2010,2010,2010,2010,4
20241121,151300,22154955,2010,2010,2010,2010,49
20241121,151200,22056465,2010,2010,2010,2010,0
20241121,151100,22056465,2010,2010,2010,2010,5
20241121,151000,22046415,2010,2010,2010,2010,5
20241121,150900,22036365,2010,2010,2010,2010,30
20241121,150800,21976065,2010,2010,2010,2010,4
20241121,150700,21968025,2010,2010,2010,2010,5
20241121,150600,21957975,2010,2010,2010,2010,0
20241121,150500,21957975,2010,2010,2010,2010,5
20241121,150400,21947925,2010,2010,2010,2010,4
20241121,150300,21939885,2010,2010,2010,2010,0
20241121,150200,21939885,2010,2010,2010,2010,5
20241121,150100,21929835,2015,2015,2015,2015,0
20241121,150000,21929835,2015,2015,2015,2015,5
20241121,145900,21919760,2015,2015,2015,2015,3
20241121,145800,21913715,2015,2015,2015,2015,0
20241121,145700,21913715,2015,2015,2015,2015,23
20241121,145600,21867370,2015,2015,2015,2015,2
20241121,145500,21863340,2015,2015,2015,2015,3
20241121,145400,21857295,2015,2015,2015,2015,0
20241121,145300,21857295,2015,2015,2015,2015,3
20241121,145200,21851250,2015,2015,2015,2015,0
20241121,145100,21851250,2015,2015,2015,2015,0
20241121,145000,21851250,2015,2015,2015,2015,0
20241121,144900,21851250,2015,2015,2015,2015,2
20241121,144800,21847220,2015,2015,2015,2015,0
20241121,144700,21847220,2015,2015,2015,2015,0
20241121,144600,21847220,2015,2015,2015,2015,3
20241121,144500,21841175,2015,2015,2015,2015,0
20241121,144400,21841175,2015,2015,2015,2015,0
20241121,144300,21841175,2015,2015,2015,2015,3
20241121,144200,21835130,2015,2015,2015,2015,0
20241121,144100,21835130,2015,2015,2015,2015,0
20241121,144000,21835130,2015,2015,2015,2015,2
20241121,143900,21831100,2015,2015,2015,2015,0
20241121,143800,21831100,2015,2015,2015,2015,0
20241121,143700,21831100,2015,2015,2015,2015,1506
20241121,143600,18796510,2015,2015,2015,2015,0
20241121,143500,18796510,2015,2015,2015,2015,0
20241121,143400,18796510,2015,2015,2015,2015,10
20241121,143300,18776360,2015,2010,2015,2010,72
20241121,143200,18631625,2015,2015,2015,2015,0
20241121,143100,18631625,2015,2015,2015,2015,0
20241121,143000,18631625,2015,2010,2015,2010,288
20241121,142900,18052735,2005,2005,2005,2005,0
20241121,142800,18052735,2005,2010,2010,2005,2000
20241121,142700,14037875,2015,2015,2015,2015,4
20241121,142600,14029815,2015,2015,2015,2015,0
20241121,142500,14029815,2015,2015,2015,2015,0
20241121,142400,14029815,2015,2015,2015,2015,3
20241121,142300,14023770,2015,2015,2015,2015,0
20241121,142200,14023770,2015,2015,2015,2015,0
20241121,142100,14023770,2015,2015,2015,2015,2
20241121,142000,14019740,2015,2015,2015,2015,0
20241121,141900,14019740,2015,2015,2015,2015,0
20241121,141800,14019740,2015,2015,2015,2015,3
20241121,141700,14013695,2015,2015,2015,2015,0
20241121,141600,14013695,2015,2015,2015,2015,0
20241121,141500,14013695,2015,2015,2015,2015,0
20241121,141400,14013695,2015,2015,2015,2015,3
20241121,141300,14007650,2015,2015,2015,2015,0
20241121,141200,14007650,2015,2015,2015,2015,491
20241121,141100,13018285,2015,2015,2015,2015,4
20241121,141000,13010225,2015,2015,2015,2015,14
20241121,140900,12982015,2015,2015,2015,2015,0
20241121,140800,12982015,2015,2015,2015,2015,3
20241121,140700,12975970,2010,2010,2010,2010,100
20241121,140600,12774970,2015,2015,2015,2015,0
20241121,140500,12774970,2015,2015,2015,2015,3
20241121,140400,12768925,2015,2015,2015,2015,100
20241121,140300,12567425,2015,2015,2015,2015,0
20241121,140200,12567425,2015,2015,2015,2015,0
20241121,140100,12567425,2015,2015,2015,2015,2
20241121,140000,12563395,2015,2015,2015,2015,5
20241121,135900,12553320,2015,2015,2015,2015,1
20241121,135800,12551305,2015,2015,2015,2015,3
20241121,135700,12545260,2015,2015,2015,2015,0
20241121,135600,12545260,2015,2015,2015,2015,27
20241121,135500,12490855,2015,2015,2015,2015,3
20241121,135400,12484810,2010,2010,2010,2010,453
20241121,135300,11574280,2015,2015,2015,2015,0
20241121,135200,11574280,2015,2015,2015,2015,3
20241121,135100,11568235,2015,2015,2015,2015,0
20241121,135000,11568235,2015,2015,2015,2015,0
20241121,134900,11568235,2015,2015,2015,2015,3
20241121,134800,11562190,2015,2015,2015,2015,0
20241121,134700,11562190,2015,2015,2015,2015,0
20241121,134600,11562190,2015,2015,2015,2015,3
20241121,134500,11556145,2015,2015,2015,2015,0
20241121,134400,11556145,2015,2015,2015,2015,60
20241121,134300,11435245,2020,2020,2020,2020,0
20241121,134200,11435245,2020,2020,2020,2020,3
20241121,134100,11429185,2015,2015,2015,2015,0
20241121,134000,11429185,2015,2015,2015,2015,0
20241121,133900,11429185,2015,2015,2015,2015,6
20241121,133800,11417095,2015,2015,2015,2015,0
20241121,133700,11417095,2015,2015,2015,2015,0
20241121,133600,11417095,2015,2015,2015,2015,3
20241121,133500,11411050,2015,2015,2015,2015,0
20241121,133400,11411050,2015,2015,2015,2015,0
20241121,133300,11411050,2015,2015,2015,2015,3
20241121,133200,11405005,2015,2015,2015,2015,0
20241121,133100,11405005,2015,2015,2015,2015,0
20241121,133000,11405005,2015,2015,2015,2015,2
20241121,132900,11400975,2015,2015,2015,2015,0
20241121,132800,11400975,2015,2015,2015,2015,0
20241121,132700,11400975,2015,2015,2015,2015,0
20241121,132600,11400975,2015,2015,2015,2015,3
20241121,132500,11394930,2010,2010,2010,2010,0
20241121,132400,11394930,2010,2010,2010,2010,0
20241121,132300,11394930,2010,2015,2015,2010,153
20241121,132200,11087385,2015,2015,2015,2015,0
20241121,132100,11087385,2015,2015,2015,2015,0
20241121,132000,11087385,2015,2015,2015,2015,2
20241121,131900,11083355,2015,2015,2015,2015,0
20241121,131800,11083355,2015,2015,2015,2015,0
20241121,131700,11083355,2015,2015,2015,2015,3
20241121,131600,11077310,2015,2015,2015,2015,0
20241121,131500,11077310,2015,2015,2015,2015,0
20241121,131400,11077310,2015,2015,2015,2015,3
20241121,131300,11071265,2015,2015,2015,2015,0
20241121,131200,11071265,2015,2015,2015,2015,0
20241121,131100,11071265,2015,2015,2015,2015,0
20241121,131000,11071265,2015,2015,2015,2015,2
20241121,130900,11067235,2015,2015,2015,2015,0
20241121,130800,11067235,2015,2015,2015,2015,0
20241121,130700,11067235,2015,2015,2015,2015,3
20241121,130600,11061190,2015,2015,2015,2015,0
20241121,130500,11061190,2015,2015,2015,2015,0
20241121,130400,11061190,2015,2015,2015,2015,3
20241121,130300,11055145,2015,2015,2015,2015,0
20241121,130200,11055145,2015,2015,2015,2015,0
20241121,130100,11055145,2015,2015,2015,2015,2
20241121,130000,11051115,2015,2015,2015,2015,0
20241121,125900,11051115,2015,2015,2015,2015,0
20241121,125800,11051115,2015,2015,2015,2015,3
20241121,125700,11045070,2015,2015,2015,2015,0
20241121,125600,11045070,2015,2015,2015,2015,0
20241121,125500,11045070,2015,2015,2015,2015,0
20241121,125400,11045070,2015,2015,2015,2015,3
20241121,125300,11039025,2015,2015,2015,2015,0
20241121,125200,11039025,2015,2015,2015,2015,0
20241121,125100,11039025,2015,2015,2015,2015,3
20241121,125000,11032980,2015,2015,2015,2015,0
20241121,124900,11032980,2015,2015,2015,2015,0
20241121,124800,11032980,2015,2015,2015,2015,2
20241121,124700,11028950,2015,2015,2015,2015,0
20241121,124600,11028950,2015,2015,2015,2015,0
20241121,124500,11028950,2015,2015,2015,2015,13
20241121,124400,11002755,2010,2010,2010,2010,7
20241121,124300,10988685,2015,2015,2015,2015,0
20241121,124200,10988685,2015,2015,2015,2015,3
20241121,124100,10982640,2015,2015,2015,2015,0
20241121,124000,10982640,2015,2015,2015,2015,0
20241121,123900,10982640,2015,2015,2015,2015,0
20241121,123800,10982640,2015,2015,2015,2015,4
20241121,123700,10974580,2015,2015,2015,2015,0
20241121,123600,10974580,2015,2015,2015,2015,0
20241121,123500,10974580,2015,2015,2015,2015,3
20241121,123400,10968535,2015,2015,2015,2015,0
20241121,123300,10968535,2015,2015,2015,2015,100
20241121,123200,10767035,2015,2015,2015,2015,23
20241121,123100,10720690,2015,2015,2015,2015,20
20241121,123000,10680390,2015,2015,2015,2015,0
20241121,122900,10680390,2015,2015,2015,2015,2
20241121,122800,10676360,2015,2015,2015,2015,0
20241121,122700,10676360,2015,2015,2015,2015,0
20241121,122600,10676360,2015,2015,2015,2015,3
20241121,122500,10670315,2015,2015,2015,2015,0
20241121,122400,10670315,2015,2015,2015,2015,0
20241121,122300,10670315,2015,2015,2015,2015,0
20241121,122200,10670315,2015,2015,2015,2015,3
20241121,122100,10664270,2015,2015,2015,2015,0
20241121,122000,10664270,2015,2015,2015,2015,0
20241121,121900,10664270,2015,2015,2015,2015,2
20241121,121800,10660240,2015,2015,2015,2015,0
20241121,121700,10660240,2015,2015,2015,2015,0
20241121,121600,10660240,2015,2015,2015,2015,3
20241121,121500,10654195,2015,2015,2015,2015,0
20241121,121400,10654195,2015,2015,2015,2015,0
20241121,121300,10654195,2015,2015,2015,2015,3
20241121,121200,10648150,2015,2015,2015,2015,0
20241121,121100,10648150,2015,2015,2015,2015,0
20241121,121000,10648150,2015,2015,2015,2015,2
20241121,120900,10644120,2015,2015,2015,2015,0
20241121,120800,10644120,2015,2015,2015,2015,0
20241121,120700,10644120,2015,2015,2015,2015,0
20241121,120600,10644120,2015,2015,2015,2015,3
20241121,120500,10638075,2015,2015,2015,2015,0
20241121,120400,10638075,2015,2015,2015,2015,195
20241121,120300,10245150,2015,2015,2015,2015,3
20241121,120200,10239105,2015,2015,2015,2015,0
20241121,120100,10239105,2015,2015,2015,2015,0
20241121,120000,10239105,2015,2020,2020,2015,28
20241121,115900,10182675,2020,2020,2020,2020,0
20241121,115800,10182675,2020,2020,2020,2020,0
20241121,115700,10182675,2020,2020,2020,2020,3
20241121,115600,10176615,2020,2020,2020,2020,0
20241121,115500,10176615,2020,2020,2020,2020,0
20241121,115400,10176615,2020,2020,2020,2020,3
20241121,115300,10170555,2020,2020,2020,2020,5
20241121,115200,10160455,2020,2020,2020,2020,0
20241121,115100,10160455,2020,2020,2020,2020,2
20241121,115000,10156415,2020,2020,2020,2020,0
20241121,114900,10156415,2020,2020,2020,2020,0
20241121,114800,10156415,2020,2020,2020,2020,0
20241121,114700,10156415,2020,2020,2020,2020,3
20241121,114600,10150355,2020,2020,2020,2020,3
20241121,114500,10144295,2025,2025,2025,2025,0
20241121,114400,10144295,2025,2025,2025,2025,0
20241121,114300,10144295,2025,2025,2025,2025,0
20241121,114200,10144295,2025,2025,2025,2025,0
20241121,114100,10144295,2025,2025,2025,2025,5
20241121,114000,10134170,2025,2025,2025,2025,0
20241121,113900,10134170,2025,2025,2025,2025,1
20241121,113800,10132145,2025,2025,2025,2025,3
20241121,113700,10126070,2020,2020,2020,2020,0
20241121,113600,10126070,2020,2020,2020,2020,1
20241121,113500,10124050,2020,2020,2020,2020,0
20241121,113400,10124050,2020,2020,2020,2020,0
20241121,113300,10124050,2020,2020,2020,2020,5
20241121,113200,10113950,2020,2020,2020,2020,0
20241121,113100,10113950,2020,2020,2020,2020,5
20241121,113000,10103850,2025,2020,2025,2020,10
20241121,112900,10083615,2025,2020,2025,2020,5
20241121,112800,10073500,2025,2025,2025,2025,0
20241121,112700,10073500,2025,2025,2025,2025,0
20241121,112600,10073500,2025,2025,2025,2025,0
20241121,112500,10073500,2025,2020,2025,2020,6
20241121,112400,10061365,2020,2020,2020,2020,0
20241121,112300,10061365,2020,2020,2020,2020,0
20241121,112200,10061365,2020,2020,2020,2020,0
20241121,112100,10061365,2020,2020,2020,2020,0
20241121,112000,10061365,2020,2020,2020,2020,0
20241121,111900,10061365,2020,2025,2025,2020,5
20241121,111800,10051250,2025,2025,2025,2025,0
20241121,111700,10051250,2025,2025,2025,2025,0
20241121,111600,10051250,2025,2025,2025,2025,0
20241121,111500,10051250,2025,2025,2025,2025,0
20241121,111400,10051250,2025,2025,2025,2025,0
20241121,111300,10051250,2025,2025,2025,2025,0
20241121,111200,10051250,2025,2025,2025,2025,305
20241121,111100,9433625,2025,2025,2025,2025,0
20241121,111000,9433625,2025,2025,2025,2025,0
20241121,110900,9433625,2025,2025,2025,2025,3
20241121,110800,9427550,2025,2025,2025,2025,1
20241121,110700,9425525,2025,2025,2025,2025,2
20241121,110600,9421475,2025,2020,2025,2020,1300
20241121,110500,6792700,2015,2015,2015,2015,0
20241121,110400,6792700,2015,2015,2015,2015,0
20241121,110300,6792700,2015,2015,2015,2015,3
20241121,110200,6786655,2010,2010,2010,2010,0
20241121,110100,6786655,2010,2010,2010,2010,601
20241121,110000,5578645,2010,2010,2010,2010,1
20241121,105900,5576635,2010,2010,2010,2010,2
20241121,105800,5572615,2010,2010,2010,2010,0
20241121,105700,5572615,2010,2010,2010,2010,0
20241121,105600,5572615,2010,2010,2010,2010,3
20241121,105500,5566585,2010,2010,2010,2010,0
20241121,105400,5566585,2010,2010,2010,2010,0
20241121,105300,5566585,2010,2010,2010,2010,4
20241121,105200,5558545,2010,2010,2010,2010,0
20241121,105100,5558545,2010,2010,2010,2010,0
20241121,105000,5558545,2010,2010,2010,2010,2
20241121,104900,5554525,2010,2010,2010,2010,0
20241121,104800,5554525,2010,2010,2010,2010,0
20241121,104700,5554525,2010,2010,2010,2010,3
20241121,104600,5548495,2010,2010,2010,2010,5
20241121,104500,5538445,2010,2010,2010,2010,4
20241121,104400,5530405,2010,2010,2010,2010,0
20241121,104300,5530405,2010,2010,2010,2010,3
20241121,104200,5524375,2010,2010,2010,2010,0
20241121,104100,5524375,2010,2010,2010,2010,0
20241121,104000,5524375,2010,2010,2010,2010,3
20241121,103900,5518345,2010,2010,2010,2010,0
20241121,103800,5518345,2010,2010,2010,2010,0
20241121,103700,5518345,2010,2010,2010,2010,2
20241121,103600,5514325,2005,2005,2005,2005,397
20241121,103500,4718340,2010,2010,2010,2010,0
20241121,103400,4718340,2010,2010,2010,2010,3
20241121,103300,4712310,2010,2010,2010,2010,0
20241121,103200,4712310,2010,2010,2010,2010,0
20241121,103100,4712310,2010,2010,2010,2010,3
20241121,103000,4706280,2010,2010,2010,2010,0
20241121,102900,4706280,2010,2010,2010,2010,0
20241121,102800,4706280,2010,2010,2010,2010,0
20241121,102700,4706280,2010,2010,2010,2010,2
20241121,102600,4702260,2010,2010,2010,2010,0
20241121,102500,4702260,2010,2010,2010,2010,0
20241121,102400,4702260,2010,2010,2010,2010,3
20241121,102300,4696230,2010,2010,2010,2010,0
20241121,102200,4696230,2010,2010,2010,2010,0
20241121,102100,4696230,2010,2010,2010,2010,3
20241121,102000,4690200,2010,2010,2010,2010,0
20241121,101900,4690200,2010,2010,2010,2010,0
20241121,101800,4690200,2010,2010,2010,2010,2
20241121,101700,4686180,2005,2005,2005,2005,0
20241121,101600,4686180,2005,2005,2005,2005,0
20241121,101500,4686180,2005,2010,2010,2005,866
20241121,101400,2949835,2010,2010,2010,2010,0
20241121,101300,2949835,2010,2010,2010,2010,0
20241121,101200,2949835,2010,2010,2010,2010,0
20241121,101100,2949835,2010,2010,2010,2010,3
20241121,101000,2943805,2010,2010,2010,2010,0
20241121,100900,2943805,2010,2010,2010,2010,0
20241121,100800,2943805,2010,2010,2010,2010,2
20241121,100700,2939785,2010,2010,2010,2010,0
20241121,100600,2939785,2010,2010,2010,2010,0
20241121,100500,2939785,2010,2010,2010,2010,3
20241121,100400,2933755,2010,2010,2010,2010,5
20241121,100300,2923705,2010,2010,2010,2010,1
20241121,100200,2921695,2010,2010,2010,2010,3
20241121,100100,2915665,2010,2010,2010,2010,0
20241121,100000,2915665,2010,2010,2010,2010,0
20241121,095900,2915665,2010,2010,2010,2010,2
20241121,095800,2911645,2005,2005,2005,2005,0
20241121,095700,2911645,2005,2005,2005,2005,0
20241121,095600,2911645,2005,2005,2005,2005,25
20241121,095500,2861520,2010,2010,2010,2010,3
20241121,095400,2855490,2010,2010,2010,2010,0
20241121,095300,2855490,2010,2010,2010,2010,5
20241121,095200,2845440,2010,2010,2010,2010,3
20241121,095100,2839410,2010,2010,2010,2010,0
20241121,095000,2839410,2010,2010,2010,2010,0
20241121,094900,2839410,2010,2005,2010,2005,3
20241121,094800,2833385,2005,2005,2005,2005,0
20241121,094700,2833385,2005,2005,2005,2005,472
20241121,094600,1887025,2005,2005,2005,2005,13
20241121,094500,1860960,2005,2005,2005,2005,35
20241121,094400,1790785,2005,2005,2005,2005,0
20241121,094300,1790785,2005,2005,2005,2005,3
20241121,094200,1784770,2005,2005,2005,2005,0
20241121,094100,1784770,2005,2005,2005,2005,0
20241121,094000,1784770,2005,2005,2005,2005,1
20241121,093900,1782765,2005,2005,2005,2005,2
20241121,093800,1778755,2005,2005,2005,2005,0
20241121,093700,1778755,2005,2005,2005,2005,226
20241121,093600,1325625,2005,2005,2005,2005,0
20241121,093500,1325625,2005,2005,2005,2005,2
20241121,093400,1321615,2010,2010,2010,2010,5
20241121,093300,1311565,2010,2010,2010,2010,7
20241121,093200,1297495,2010,2010,2010,2010,222
20241121,093100,851275,2010,2010,2010,2010,0
20241121,093000,851275,2010,2010,2010,2010,0
20241121,092900,851275,2010,2010,2010,2010,0
20241121,092800,851275,2010,2010,2010,2010,0
20241121,092700,851275,2010,2015,2015,2010,40
20241121,092600,770755,2020,2020,2020,2020,0
20241121,092500,770755,2020,2020,2020,2020,5
20241121,092400,760655,2025,2025,2025,2025,0
20241121,092300,760655,2025,2025,2025,2025,0
20241121,092200,760655,2025,2025,2025,2025,0
20241121,092100,760655,2025,2025,2025,2025,0
20241121,092000,760655,2025,2025,2025,2025,0
20241121,091900,760655,2025,2025,2025,2025,0
20241121,091800,760655,2025,2025,2025,2025,0
20241121,091700,760655,2025,2025,2025,2025,0
20241121,091600,760655,2025,2025,2025,2025,5
20241121,091500,750530,2020,2025,2025,2020,23
20241121,091400,704065,2030,2030,2030,2030,0
20241121,091300,704065,2030,2030,2030,2030,0
20241121,091200,704065,2030,2030,2030,2030,0
20241121,091100,704065,2030,2030,2030,2030,0
20241121,091000,704065,2030,2030,2030,2030,0
20241121,090900,704065,2030,2030,2030,2030,51
20241121,090800,600535,2030,2030,2030,2030,1
20241121,090700,598505,2025,2025,2030,2025,30
20241121,090600,537750,2025,2025,2025,2025,21
20241121,090500,495225,2025,2025,2025,2025,0
20241121,090400,495225,2025,2025,2025,2025,0
20241121,090300,495225,2025,2025,2025,2025,2
20241121,090200,491175,2025,2025,2025,2025,0
20241121,090100,491175,2025,2025,2025,2025,0
20241121,090000,491175,2025,2030,2030,2025,242