KissMeData/123750/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,201400,56557905,2015,2015,2015,2015,133
20240516,201300,56557905,2015,2015,2015,2015,0
20240516,201200,56557905,2015,2015,2015,2015,0
20240516,201100,56557905,2015,2015,2015,2015,0
20240516,201000,56557905,2015,2015,2015,2015,0
20240516,200900,56557905,2015,2015,2015,2015,0
20240516,200800,56557905,2015,2015,2015,2015,0
20240516,200700,56557905,2015,2015,2015,2015,0
20240516,200600,56557905,2015,2015,2015,2015,0
20240516,200500,56557905,2015,2015,2015,2015,0
20240516,200400,56557905,2015,2015,2015,2015,0
20240516,200300,56557905,2015,2015,2015,2015,0
20240516,200200,56557905,2015,2015,2015,2015,0
20240516,200100,56557905,2015,2015,2015,2015,0
20240516,200000,56557905,2015,2015,2015,2015,0
20240516,195900,56557905,2015,2015,2015,2015,0
20240516,195800,56557905,2015,2015,2015,2015,0
20240516,195700,56557905,2015,2015,2015,2015,0
20240516,195600,56557905,2015,2015,2015,2015,0
20240516,195500,56557905,2015,2015,2015,2015,0
20240516,195400,56557905,2015,2015,2015,2015,0
20240516,195300,56557905,2015,2015,2015,2015,0
20240516,195200,56557905,2015,2015,2015,2015,0
20240516,195100,56557905,2015,2015,2015,2015,0
20240516,195000,56557905,2015,2015,2015,2015,0
20240516,194900,56557905,2015,2015,2015,2015,0
20240516,194800,56557905,2015,2015,2015,2015,0
20240516,194700,56557905,2015,2015,2015,2015,0
20240516,194600,56557905,2015,2015,2015,2015,0
20240516,194500,56557905,2015,2015,2015,2015,0
20240516,194400,56557905,2015,2015,2015,2015,133
20240516,194300,56557905,2015,2015,2015,2015,0
20240516,194200,56557905,2015,2015,2015,2015,0
20240516,194100,56557905,2015,2015,2015,2015,0
20240516,194000,56557905,2015,2015,2015,2015,0
20240516,193900,56557905,2015,2015,2015,2015,0
20240516,193800,56557905,2015,2015,2015,2015,0
20240516,193700,56557905,2015,2015,2015,2015,0
20240516,193600,56557905,2015,2015,2015,2015,0
20240516,193500,56557905,2015,2015,2015,2015,0
20240516,193400,56557905,2015,2015,2015,2015,0
20240516,193300,56557905,2015,2015,2015,2015,0
20240516,193200,56557905,2015,2015,2015,2015,0
20240516,193100,56557905,2015,2015,2015,2015,0
20240516,193000,56557905,2015,2015,2015,2015,0
20240516,192900,56557905,2015,2015,2015,2015,0
20240516,192800,56557905,2015,2015,2015,2015,0
20240516,192700,56557905,2015,2015,2015,2015,0
20240516,192600,56557905,2015,2015,2015,2015,0
20240516,192500,56557905,2015,2015,2015,2015,0
20240516,192400,56557905,2015,2015,2015,2015,0
20240516,192300,56557905,2015,2015,2015,2015,0
20240516,192200,56557905,2015,2015,2015,2015,0
20240516,192100,56557905,2015,2015,2015,2015,0
20240516,192000,56557905,2015,2015,2015,2015,0
20240516,191900,56557905,2015,2015,2015,2015,0
20240516,191800,56557905,2015,2015,2015,2015,0
20240516,191700,56557905,2015,2015,2015,2015,0
20240516,191600,56557905,2015,2015,2015,2015,0
20240516,191500,56557905,2015,2015,2015,2015,0
20240516,191400,56557905,2015,2015,2015,2015,133
20240516,191300,56557905,2015,2015,2015,2015,0
20240516,191200,56557905,2015,2015,2015,2015,0
20240516,191100,56557905,2015,2015,2015,2015,0
20240516,191000,56557905,2015,2015,2015,2015,0
20240516,190900,56557905,2015,2015,2015,2015,0
20240516,190800,56557905,2015,2015,2015,2015,0
20240516,190700,56557905,2015,2015,2015,2015,0
20240516,190600,56557905,2015,2015,2015,2015,0
20240516,190500,56557905,2015,2015,2015,2015,0
20240516,190400,56557905,2015,2015,2015,2015,0
20240516,190300,56557905,2015,2015,2015,2015,0
20240516,190200,56557905,2015,2015,2015,2015,0
20240516,190100,56557905,2015,2015,2015,2015,0
20240516,190000,56557905,2015,2015,2015,2015,0
20240516,185900,56557905,2015,2015,2015,2015,0
20240516,185800,56557905,2015,2015,2015,2015,0
20240516,185700,56557905,2015,2015,2015,2015,0
20240516,185600,56557905,2015,2015,2015,2015,0
20240516,185500,56557905,2015,2015,2015,2015,0
20240516,185400,56557905,2015,2015,2015,2015,0
20240516,185300,56557905,2015,2015,2015,2015,0
20240516,185200,56557905,2015,2015,2015,2015,0
20240516,185100,56557905,2015,2015,2015,2015,0
20240516,185000,56557905,2015,2015,2015,2015,0
20240516,184900,56557905,2015,2015,2015,2015,0
20240516,184800,56557905,2015,2015,2015,2015,0
20240516,184700,56557905,2015,2015,2015,2015,0
20240516,184600,56557905,2015,2015,2015,2015,0
20240516,184500,56557905,2015,2015,2015,2015,0
20240516,184400,56557905,2015,2015,2015,2015,133
20240516,184300,56557905,2015,2015,2015,2015,0
20240516,184200,56557905,2015,2015,2015,2015,0
20240516,184100,56557905,2015,2015,2015,2015,0
20240516,184000,56557905,2015,2015,2015,2015,0
20240516,183900,56557905,2015,2015,2015,2015,0
20240516,183800,56557905,2015,2015,2015,2015,0
20240516,183700,56557905,2015,2015,2015,2015,0
20240516,183600,56557905,2015,2015,2015,2015,0
20240516,183500,56557905,2015,2015,2015,2015,0
20240516,183400,56557905,2015,2015,2015,2015,0
20240516,183300,56557905,2015,2015,2015,2015,0
20240516,183200,56557905,2015,2015,2015,2015,0
20240516,183100,56557905,2015,2015,2015,2015,0
20240516,183000,56557905,2015,2015,2015,2015,0
20240516,182900,56557905,2015,2015,2015,2015,0
20240516,182800,56557905,2015,2015,2015,2015,0
20240516,182700,56557905,2015,2015,2015,2015,0
20240516,182600,56557905,2015,2015,2015,2015,0
20240516,182500,56557905,2015,2015,2015,2015,0
20240516,182400,56557905,2015,2015,2015,2015,0
20240516,182300,56557905,2015,2015,2015,2015,0
20240516,182200,56557905,2015,2015,2015,2015,0
20240516,182100,56557905,2015,2015,2015,2015,0
20240516,182000,56557905,2015,2015,2015,2015,0
20240516,181900,56557905,2015,2015,2015,2015,0
20240516,181800,56557905,2015,2015,2015,2015,0
20240516,181700,56557905,2015,2015,2015,2015,0
20240516,181600,56557905,2015,2015,2015,2015,0
20240516,181500,56557905,2015,2015,2015,2015,0
20240516,181400,56557905,2015,2015,2015,2015,133
20240516,181300,56557905,2015,2015,2015,2015,0
20240516,181200,56557905,2015,2015,2015,2015,0
20240516,181100,56557905,2015,2015,2015,2015,0
20240516,181000,56557905,2015,2015,2015,2015,0
20240516,180900,56557905,2015,2015,2015,2015,0
20240516,180800,56557905,2015,2015,2015,2015,0
20240516,180700,56557905,2015,2015,2015,2015,0
20240516,180600,56557905,2015,2015,2015,2015,0
20240516,180500,56557905,2015,2015,2015,2015,0
20240516,180400,56557905,2015,2015,2015,2015,0
20240516,180300,56557905,2015,2015,2015,2015,0
20240516,180200,56557905,2015,2015,2015,2015,0
20240516,180100,56557905,2015,2015,2015,2015,0
20240516,180000,56557905,2015,2015,2015,2015,0
20240516,175900,56557905,2015,2015,2015,2015,0
20240516,175800,56557905,2015,2015,2015,2015,0
20240516,175700,56557905,2015,2015,2015,2015,0
20240516,175600,56557905,2015,2015,2015,2015,0
20240516,175500,56557905,2015,2015,2015,2015,0
20240516,175400,56557905,2015,2015,2015,2015,0
20240516,175300,56557905,2015,2015,2015,2015,0
20240516,175200,56557905,2015,2015,2015,2015,0
20240516,175100,56557905,2015,2015,2015,2015,0
20240516,175000,56557905,2015,2015,2015,2015,0
20240516,174900,56557905,2015,2015,2015,2015,0
20240516,174800,56557905,2015,2015,2015,2015,0
20240516,174700,56557905,2015,2015,2015,2015,0
20240516,174600,56557905,2015,2015,2015,2015,0
20240516,174500,56557905,2015,2015,2015,2015,0
20240516,174400,56557905,2015,2015,2015,2015,133
20240516,174300,56557905,2015,2015,2015,2015,0
20240516,174200,56557905,2015,2015,2015,2015,0
20240516,174100,56557905,2015,2015,2015,2015,0
20240516,174000,56557905,2015,2015,2015,2015,0
20240516,173900,56557905,2015,2015,2015,2015,0
20240516,173800,56557905,2015,2015,2015,2015,0
20240516,173700,56557905,2015,2015,2015,2015,0
20240516,173600,56557905,2015,2015,2015,2015,0
20240516,173500,56557905,2015,2015,2015,2015,0
20240516,173400,56557905,2015,2015,2015,2015,0
20240516,173300,56557905,2015,2015,2015,2015,0
20240516,173200,56557905,2015,2015,2015,2015,0
20240516,173100,56557905,2015,2015,2015,2015,0
20240516,173000,56557905,2015,2015,2015,2015,0
20240516,172900,56557905,2015,2015,2015,2015,0
20240516,172800,56557905,2015,2015,2015,2015,0
20240516,172700,56557905,2015,2015,2015,2015,0
20240516,172600,56557905,2015,2015,2015,2015,0
20240516,172500,56557905,2015,2015,2015,2015,0
20240516,172400,56557905,2015,2015,2015,2015,0
20240516,172300,56557905,2015,2015,2015,2015,0
20240516,172200,56557905,2015,2015,2015,2015,0
20240516,172100,56557905,2015,2015,2015,2015,0
20240516,172000,56557905,2015,2015,2015,2015,0
20240516,171900,56557905,2015,2015,2015,2015,0
20240516,171800,56557905,2015,2015,2015,2015,0
20240516,171700,56557905,2015,2015,2015,2015,0
20240516,171600,56557905,2015,2015,2015,2015,0
20240516,171500,56557905,2015,2015,2015,2015,0
20240516,171400,56557905,2015,2015,2015,2015,133
20240516,171300,56557905,2015,2015,2015,2015,0
20240516,171200,56557905,2015,2015,2015,2015,0
20240516,171100,56557905,2015,2015,2015,2015,0
20240516,171000,56557905,2015,2015,2015,2015,0
20240516,170900,56557905,2015,2015,2015,2015,0
20240516,170800,56557905,2015,2015,2015,2015,0
20240516,170700,56557905,2015,2015,2015,2015,0
20240516,170600,56557905,2015,2015,2015,2015,0
20240516,170500,56557905,2015,2015,2015,2015,0
20240516,170400,56557905,2015,2015,2015,2015,0
20240516,170300,56557905,2015,2015,2015,2015,0
20240516,170200,56557905,2015,2015,2015,2015,0
20240516,170100,56557905,2015,2015,2015,2015,0
20240516,170000,56557905,2015,2015,2015,2015,0
20240516,165900,56557905,2015,2015,2015,2015,0
20240516,165800,56557905,2015,2015,2015,2015,0
20240516,165700,56557905,2015,2015,2015,2015,0
20240516,165600,56557905,2015,2015,2015,2015,0
20240516,165500,56557905,2015,2015,2015,2015,0
20240516,165400,56557905,2015,2015,2015,2015,0
20240516,165300,56557905,2015,2015,2015,2015,0
20240516,165200,56557905,2015,2015,2015,2015,0
20240516,165100,56557905,2015,2015,2015,2015,0
20240516,165000,56557905,2015,2015,2015,2015,0
20240516,164900,56557905,2015,2015,2015,2015,0
20240516,164800,56557905,2015,2015,2015,2015,0
20240516,164700,56557905,2015,2015,2015,2015,0
20240516,164600,56557905,2015,2015,2015,2015,0
20240516,164500,56557905,2015,2015,2015,2015,0
20240516,164400,56557905,2015,2015,2015,2015,133
20240516,164300,56557905,2015,2015,2015,2015,0
20240516,164200,56557905,2015,2015,2015,2015,0
20240516,164100,56557905,2015,2015,2015,2015,0
20240516,164000,56557905,2015,2015,2015,2015,0
20240516,163900,56557905,2015,2015,2015,2015,0
20240516,163800,56557905,2015,2015,2015,2015,0
20240516,163700,56557905,2015,2015,2015,2015,0
20240516,163600,56557905,2015,2015,2015,2015,0
20240516,163500,56557905,2015,2015,2015,2015,0
20240516,163400,56557905,2015,2015,2015,2015,0
20240516,163300,56557905,2015,2015,2015,2015,0
20240516,163200,56557905,2015,2015,2015,2015,0
20240516,163100,56557905,2015,2015,2015,2015,0
20240516,163000,56557905,2015,2015,2015,2015,0
20240516,162900,56557905,2015,2015,2015,2015,0
20240516,162800,56557905,2015,2015,2015,2015,0
20240516,162700,56557905,2015,2015,2015,2015,0
20240516,162600,56557905,2015,2015,2015,2015,0
20240516,162500,56557905,2015,2015,2015,2015,0
20240516,162400,56557905,2015,2015,2015,2015,0
20240516,162300,56557905,2015,2015,2015,2015,0
20240516,162200,56557905,2015,2015,2015,2015,0
20240516,162100,56557905,2015,2015,2015,2015,0
20240516,162000,56557905,2015,2015,2015,2015,0
20240516,161900,56557905,2015,2015,2015,2015,0
20240516,161800,56557905,2015,2015,2015,2015,0
20240516,161700,56557905,2015,2015,2015,2015,0
20240516,161600,56557905,2015,2015,2015,2015,0
20240516,161500,56557905,2015,2015,2015,2015,0
20240516,161400,56557905,2015,2015,2015,2015,133
20240516,161300,56557905,2015,2015,2015,2015,0
20240516,161200,56557905,2015,2015,2015,2015,0
20240516,161100,56557905,2015,2015,2015,2015,0
20240516,161000,56557905,2015,2015,2015,2015,0
20240516,160900,56557905,2015,2015,2015,2015,0
20240516,160800,56557905,2015,2015,2015,2015,0
20240516,160700,56557905,2015,2015,2015,2015,0
20240516,160600,56557905,2015,2015,2015,2015,0
20240516,160500,56557905,2015,2015,2015,2015,0
20240516,160400,56557905,2015,2015,2015,2015,0
20240516,160300,56557905,2015,2015,2015,2015,0
20240516,160200,56557905,2015,2015,2015,2015,0
20240516,160100,56557905,2015,2015,2015,2015,0
20240516,160000,56557905,2015,2015,2015,2015,0
20240516,155900,56557905,2015,2015,2015,2015,0
20240516,155800,56557905,2015,2015,2015,2015,0
20240516,155700,56557905,2015,2015,2015,2015,0
20240516,155600,56557905,2015,2015,2015,2015,0
20240516,155500,56557905,2015,2015,2015,2015,0
20240516,155400,56557905,2015,2015,2015,2015,0
20240516,155300,56557905,2015,2015,2015,2015,0
20240516,155200,56557905,2015,2015,2015,2015,0
20240516,155100,56557905,2015,2015,2015,2015,0
20240516,155000,56557905,2015,2015,2015,2015,0
20240516,154900,56557905,2015,2015,2015,2015,0
20240516,154800,56557905,2015,2015,2015,2015,0
20240516,154700,56557905,2015,2015,2015,2015,0
20240516,154600,56557905,2015,2015,2015,2015,0
20240516,154500,56557905,2015,2015,2015,2015,0
20240516,154400,56557905,2015,2015,2015,2015,133
20240516,154300,56557905,2015,2015,2015,2015,0
20240516,154200,56557905,2015,2015,2015,2015,0
20240516,154100,56557905,2015,2015,2015,2015,0
20240516,154000,56557905,2015,2015,2015,2015,0
20240516,153900,56557905,2015,2015,2015,2015,0
20240516,153800,56557905,2015,2015,2015,2015,0
20240516,153700,56557905,2015,2015,2015,2015,0
20240516,153600,56557905,2015,2015,2015,2015,0
20240516,153500,56557905,2015,2015,2015,2015,0
20240516,153400,56557905,2015,2015,2015,2015,0
20240516,153300,56557905,2015,2015,2015,2015,0
20240516,153200,56557905,2015,2015,2015,2015,0
20240516,153100,56557905,2015,2015,2015,2015,0
20240516,153000,56557905,2015,2015,2015,2015,133
20240516,152900,56289910,1996,1996,1996,1996,0
20240516,152800,56289910,1996,1996,1996,1996,0
20240516,152700,56289910,1996,1996,1996,1996,0
20240516,152600,56289910,1996,1996,1996,1996,0
20240516,152500,56289910,1996,1996,1996,1996,0
20240516,152400,56289910,1996,1996,1996,1996,0
20240516,152300,56289910,1996,1996,1996,1996,0
20240516,152200,56289910,1996,1996,1996,1996,0
20240516,152100,56289910,1996,1996,1996,1996,0
20240516,152000,56289910,1996,1996,1996,1996,0
20240516,151900,56289910,1996,1996,1996,1996,5
20240516,151800,56279930,1996,1997,2000,1996,636
20240516,151700,55010412,1997,1999,1999,1997,6
20240516,151600,54998428,2000,2005,2005,2000,40
20240516,151500,54918423,2005,2005,2005,2005,15
20240516,151400,54888348,1996,2005,2005,1996,6
20240516,151300,54876363,1996,2010,2010,1996,349
20240516,151200,54179745,2010,2010,2010,2010,1
20240516,151100,54177735,2010,2010,2010,2010,1
20240516,151000,54175725,2010,2010,2010,2010,1
20240516,150900,54173715,2010,2010,2010,2010,1
20240516,150800,54171705,2010,2010,2010,2010,1
20240516,150700,54169695,2015,2015,2015,2015,21
20240516,150600,54127380,2015,2015,2015,2015,1
20240516,150500,54125365,1995,1995,1996,1995,483
20240516,150400,53161713,1996,2005,2005,1996,13
20240516,150300,53135756,2005,2005,2005,2005,9
20240516,150200,53117711,2005,2005,2005,2005,1
20240516,150100,53115706,2005,2005,2005,2005,1
20240516,150000,53113701,2005,2005,2005,2005,1
20240516,145900,53111696,2005,2005,2005,2005,1
20240516,145800,53109691,1995,2010,2010,1995,2
20240516,145700,53105686,2010,1995,2010,1995,10
20240516,145600,53085721,2010,2010,2010,2010,1
20240516,145500,53083711,1995,2010,2010,1995,37
20240516,145400,53009881,2010,2010,2010,2010,1
20240516,145300,53007871,2015,2015,2015,2015,1
20240516,145200,53005856,1996,2020,2020,1996,18
20240516,145100,52969904,2020,2020,2020,2020,1
20240516,145000,52967884,2020,2020,2020,2020,1
20240516,144900,52965864,2020,2020,2020,2020,1
20240516,144800,52963844,2025,1990,2025,1990,536
20240516,144700,51887668,1991,1991,1991,1991,1
20240516,144600,51885677,1992,1992,1992,1992,1
20240516,144500,51883685,1988,1988,1988,1988,1
20240516,144400,51881697,1988,1988,1988,1988,1
20240516,144300,51879709,1991,1979,1991,1979,103
20240516,144200,51675860,1979,1980,1994,1979,663
20240516,144100,50363168,1984,1995,1995,1983,1205
20240516,144000,47972476,1984,1997,1997,1984,134
20240516,143900,47706607,1999,1983,1999,1983,27
20240516,143800,47652730,2005,2005,2005,2005,1
20240516,143700,47650725,2005,2005,2005,2005,1
20240516,143600,47648720,2005,2005,2005,2005,1
20240516,143500,47646715,2005,2005,2005,2005,2
20240516,143400,47642705,2005,2005,2005,2005,1
20240516,143300,47640700,2005,2005,2005,2005,1
20240516,143200,47638695,2005,2005,2005,2005,1
20240516,143100,47636690,2005,2005,2005,2005,1
20240516,143000,47634685,2005,2005,2005,2005,1
20240516,142900,47632680,2005,2005,2005,1977,329
20240516,142800,46976762,2005,2005,2005,2005,1
20240516,142700,46974757,2005,2005,2005,2005,1
20240516,142600,46972752,2005,2005,2005,2005,1
20240516,142500,46970747,2005,2005,2005,2005,1
20240516,142400,46968742,2005,2005,2005,2005,1
20240516,142300,46966737,2005,2005,2005,2005,2
20240516,142200,46962727,2005,2005,2005,2005,1
20240516,142100,46960722,2005,2005,2005,2005,1
20240516,142000,46958717,2005,2005,2005,2005,6
20240516,141900,46946687,2005,2005,2005,2005,1
20240516,141800,46944682,2005,2005,2005,2005,1
20240516,141700,46942677,2005,2005,2005,2005,0
20240516,141600,46942677,2005,2005,2005,2005,24
20240516,141500,46894557,2005,2005,2005,2005,1
20240516,141400,46892552,2005,2005,2005,2005,1
20240516,141300,46890547,2005,2000,2005,2000,65
20240516,141200,46760542,2000,1999,2000,1999,296
20240516,141100,46168789,1999,1999,1999,1999,1
20240516,141000,46166790,1999,1999,1999,1999,3
20240516,140900,46160793,1999,1999,1999,1999,1
20240516,140800,46158794,1995,1999,1999,1995,87
20240516,140700,45985225,1995,1995,1999,1995,17
20240516,140600,45951306,1997,1999,1999,1997,7
20240516,140500,45937325,1999,1995,1999,1995,111
20240516,140400,45715876,1999,1999,1999,1999,4
20240516,140300,45707880,1999,1999,1999,1999,1
20240516,140200,45705881,1999,1999,1999,1999,1
20240516,140100,45703882,1995,2000,2000,1995,31
20240516,140000,45641932,2000,2000,2000,2000,1
20240516,135900,45639932,1997,1997,1997,1997,76
20240516,135800,45488160,1997,1997,1997,1997,1
20240516,135700,45486163,1997,1997,1997,1997,1
20240516,135600,45484166,1998,1998,1998,1998,1
20240516,135500,45482168,1998,1998,1998,1998,3
20240516,135400,45476174,1998,1998,1998,1998,1
20240516,135300,45474176,1994,1994,1994,1994,1
20240516,135200,45472182,1994,1994,1994,1994,1
20240516,135100,45470188,1994,1994,1994,1994,1
20240516,135000,45468194,1996,1996,1996,1996,1
20240516,134900,45466198,1996,1996,1996,1996,1
20240516,134800,45464202,1996,1996,1996,1996,1
20240516,134700,45462206,1998,1998,1998,1998,1
20240516,134600,45460208,1998,1998,1998,1998,1
20240516,134500,45458210,1998,1998,1998,1998,2
20240516,134400,45454214,1994,1994,1994,1994,1
20240516,134300,45452220,1994,1994,1994,1994,1
20240516,134200,45450226,1994,1994,1994,1994,1
20240516,134100,45448232,1994,1996,1996,1976,70
20240516,134000,45309388,1996,1996,1996,1996,1
20240516,133900,45307392,1996,1996,1996,1996,1
20240516,133800,45305396,1996,1996,1996,1996,1
20240516,133700,45303400,1996,1996,1996,1996,1
20240516,133600,45301404,1996,1996,1996,1996,1
20240516,133500,45299408,1996,1996,1996,1996,1
20240516,133400,45297412,1996,1996,1996,1996,1
20240516,133300,45295416,1996,1996,1996,1996,1
20240516,133200,45293420,1996,1996,1996,1996,1
20240516,133100,45291424,1996,1996,1996,1996,1
20240516,133000,45289428,1996,1996,1996,1996,1
20240516,132900,45287432,1997,1997,1997,1997,1
20240516,132800,45285435,1995,1999,1999,1995,124
20240516,132700,45037608,1999,1999,1999,1999,4
20240516,132600,45029612,1999,1999,1999,1999,101
20240516,132500,44827713,2000,1976,2000,1970,234
20240516,132400,44365737,2015,2015,2015,1950,2581
20240516,132300,39238368,2010,2015,2015,2010,2
20240516,132200,39234343,2015,2015,2015,2015,1
20240516,132100,39232328,2015,2015,2015,2015,1
20240516,132000,39230313,2015,2015,2015,2015,1
20240516,131900,39228298,2020,2020,2020,2020,1
20240516,131800,39226278,2020,2020,2020,2020,7
20240516,131700,39212138,2020,2020,2020,2020,1
20240516,131600,39210118,2020,2020,2020,2020,17
20240516,131500,39175778,2020,2020,2020,2020,1
20240516,131400,39173758,2020,2020,2020,2020,0
20240516,131300,39173758,2020,2020,2020,2020,1
20240516,131200,39171738,2020,2020,2020,2020,1
20240516,131100,39169718,2020,2020,2020,2020,1
20240516,131000,39167698,2020,2020,2020,2020,1
20240516,130900,39165678,2020,2020,2020,2020,1
20240516,130800,39163658,2020,2020,2020,2020,1
20240516,130700,39161638,2020,2020,2020,2020,1
20240516,130600,39159618,2020,2020,2020,2020,1
20240516,130500,39157598,2020,2020,2020,2020,1
20240516,130400,39155578,2020,2020,2020,2020,1
20240516,130300,39153558,2020,2020,2020,2020,1
20240516,130200,39151538,2020,2015,2020,2015,2
20240516,130100,39147503,2020,2020,2020,2020,1
20240516,130000,39145483,2020,2020,2020,2020,1
20240516,125900,39143463,2020,2020,2020,2020,1
20240516,125800,39141443,2020,2020,2020,2020,1
20240516,125700,39139423,2015,2020,2020,2015,2
20240516,125600,39135388,2020,2020,2020,2020,1
20240516,125500,39133368,2020,2020,2020,2020,1
20240516,125400,39131348,2020,2020,2020,2020,1
20240516,125300,39129328,2015,2015,2015,2015,1
20240516,125200,39127313,2015,2015,2015,2015,1
20240516,125100,39125298,2015,2015,2015,2015,21
20240516,125000,39082983,2015,2015,2015,2015,1
20240516,124900,39080968,2015,2015,2015,2015,1
20240516,124800,39078953,2010,2010,2010,2010,87
20240516,124700,38904083,2010,2010,2010,2010,1
20240516,124600,38902073,2010,2010,2010,2010,1
20240516,124500,38900063,2010,2010,2010,2010,1
20240516,124400,38898053,2010,2010,2010,2010,31
20240516,124300,38835743,2010,2010,2010,2010,1
20240516,124200,38833733,2010,2010,2010,2010,1
20240516,124100,38831723,2010,2010,2010,2010,1
20240516,124000,38829713,2010,2010,2010,2010,1
20240516,123900,38827703,2010,2015,2015,2010,22
20240516,123800,38783478,2015,2015,2015,2015,1
20240516,123700,38781463,2015,2015,2015,2015,1
20240516,123600,38779448,2015,2015,2015,2015,6
20240516,123500,38767358,2015,2015,2015,2015,1
20240516,123400,38765343,2015,2015,2015,2015,1
20240516,123300,38763328,2015,2015,2015,2015,1
20240516,123200,38761313,2015,2015,2015,2015,1
20240516,123100,38759298,2015,2015,2015,2015,1
20240516,123000,38757283,2015,2015,2015,2015,1
20240516,122900,38755268,2015,2015,2015,2015,1
20240516,122800,38753253,2015,2015,2015,2015,1
20240516,122700,38751238,2015,2015,2015,2015,1
20240516,122600,38749223,2015,2015,2015,2015,2
20240516,122500,38745193,2015,2015,2015,2015,1
20240516,122400,38743178,2015,2015,2015,2015,1
20240516,122300,38741163,2015,2015,2015,2015,1
20240516,122200,38739148,2015,2015,2015,2015,1
20240516,122100,38737133,2015,2015,2015,2015,51
20240516,122000,38634368,2015,2015,2015,2015,1
20240516,121900,38632353,2005,2015,2015,2005,2
20240516,121800,38628333,2015,2015,2015,2015,1
20240516,121700,38626318,2015,2015,2015,2015,1
20240516,121600,38624303,2015,2015,2015,2015,1
20240516,121500,38622288,2015,2015,2015,2015,1
20240516,121400,38620273,2015,2015,2015,2015,1
20240516,121300,38618258,2015,2015,2015,2015,1
20240516,121200,38616243,2015,2015,2015,2015,1
20240516,121100,38614228,2015,2015,2015,2015,1
20240516,121000,38612213,2015,2015,2015,2015,0
20240516,120900,38612213,2015,2015,2015,2015,1
20240516,120800,38610198,2005,2005,2005,2005,53
20240516,120700,38503933,2005,2005,2005,2005,3
20240516,120600,38497918,2005,2005,2005,2005,1
20240516,120500,38495913,2005,2005,2005,2005,1
20240516,120400,38493908,2005,2005,2005,2005,1
20240516,120300,38491903,2005,2005,2005,2005,1
20240516,120200,38489898,2005,2005,2005,2005,51
20240516,120100,38387643,2010,2010,2010,2010,1
20240516,120000,38385633,2010,2010,2010,2010,101
20240516,115900,38182623,2010,2010,2010,2010,1
20240516,115800,38180613,2015,2020,2020,1993,3965
20240516,115700,30237365,2030,2030,2030,2030,1
20240516,115600,30235335,2030,2030,2030,2030,1
20240516,115500,30233305,2030,2020,2030,2020,26
20240516,115400,30180775,2030,2030,2030,2030,1
20240516,115300,30178745,2030,2030,2030,2030,1
20240516,115200,30176715,2030,2030,2030,2030,1
20240516,115100,30174685,2030,2030,2030,2030,1
20240516,115000,30172655,2030,2030,2030,2030,1
20240516,114900,30170625,2030,2030,2030,2030,1
20240516,114800,30168595,2030,2030,2030,2030,1
20240516,114700,30166565,2030,2030,2030,2030,1
20240516,114600,30164535,2030,2030,2030,2030,1
20240516,114500,30162505,2030,2030,2030,2030,1
20240516,114400,30160475,2030,2030,2030,2030,1
20240516,114300,30158445,2025,2020,2025,2020,59
20240516,114200,30038990,2020,2020,2020,2020,11
20240516,114100,30016770,2015,2025,2025,2015,101
20240516,114000,29813245,2025,2025,2025,2025,1
20240516,113900,29811220,2035,2035,2035,2035,1
20240516,113800,29809185,2035,2035,2035,2035,1
20240516,113700,29807150,2035,2035,2035,2035,1
20240516,113600,29805115,2015,2020,2035,2015,650
20240516,113500,28492435,2030,2030,2030,2030,51
20240516,113400,28388905,2030,2030,2030,2030,1
20240516,113300,28386875,2030,2030,2030,2030,1
20240516,113200,28384845,2035,2035,2035,2035,1
20240516,113100,28382810,2035,2035,2035,2035,1
20240516,113000,28380775,2035,2035,2035,2035,1
20240516,112900,28378740,2035,2035,2035,2035,1
20240516,112800,28376705,2035,2035,2035,2035,1
20240516,112700,28374670,2035,2035,2035,2035,1
20240516,112600,28372635,2035,2035,2035,2035,1
20240516,112500,28370600,2035,2035,2035,2035,1
20240516,112400,28368565,2035,2035,2035,2035,1
20240516,112300,28366530,2035,2020,2035,2020,70
20240516,112200,28225115,2035,2035,2035,2035,1
20240516,112100,28223080,2035,2035,2035,2035,1
20240516,112000,28221045,2025,2020,2035,2020,343
20240516,111900,27528160,2035,2035,2035,2035,1
20240516,111800,27526125,2035,2035,2035,2035,1
20240516,111700,27524090,2035,2035,2035,2035,1
20240516,111600,27522055,2035,2035,2035,2035,1
20240516,111500,27520020,2035,2035,2035,2035,1
20240516,111400,27517985,2035,2020,2035,2020,311
20240516,111300,26889750,2035,2035,2035,2035,1
20240516,111200,26887715,2040,2020,2040,2020,558
20240516,111100,25754535,2040,2040,2040,2040,201
20240516,111000,25344495,2040,2040,2040,2040,1
20240516,110900,25342455,2040,2040,2040,2040,1
20240516,110800,25340415,2020,2030,2040,2020,501
20240516,110700,24327865,2040,2040,2040,2040,0
20240516,110600,24327865,2040,2040,2040,2040,1
20240516,110500,24325825,2040,2040,2040,2040,1
20240516,110400,24323785,2040,2040,2040,2040,1
20240516,110300,24321745,2040,2040,2040,2040,1
20240516,110200,24319705,2040,2040,2040,2040,1
20240516,110100,24317665,2040,2040,2040,2040,1
20240516,110000,24315625,2025,2025,2025,2025,1
20240516,105900,24313600,2025,2025,2025,2025,1
20240516,105800,24311575,2025,2025,2025,2025,1
20240516,105700,24309550,2025,2025,2025,2025,1
20240516,105600,24307525,2025,2025,2025,2025,101
20240516,105500,24103000,2025,2025,2025,2025,1
20240516,105400,24100975,2025,2025,2025,2025,1
20240516,105300,24098950,2025,2025,2025,2025,1
20240516,105200,24096925,2025,2025,2025,2025,1
20240516,105100,24094900,2025,2025,2025,2025,3
20240516,105000,24088825,2020,2025,2025,2020,46
20240516,104900,23995900,2025,2025,2025,2025,1
20240516,104800,23993875,2020,2025,2025,2020,55
20240516,104700,23882770,2025,2025,2025,2025,1
20240516,104600,23880745,2025,2020,2025,2020,218
20240516,104500,23440380,2025,2025,2025,2025,27
20240516,104400,23385705,2025,2025,2025,2025,119
20240516,104300,23144730,2040,2040,2040,2040,1
20240516,104200,23142690,2040,2040,2040,2040,1
20240516,104100,23140650,2040,2040,2040,2040,1
20240516,104000,23138610,2040,2040,2040,2040,1
20240516,103900,23136570,2025,2025,2025,2020,1025
20240516,103800,21063055,2025,2025,2025,2025,1
20240516,103700,21061030,2025,2025,2025,2025,1
20240516,103600,21059005,2025,2025,2025,2025,38
20240516,103500,20982055,2040,2040,2040,2040,1
20240516,103400,20980015,2040,2040,2040,2040,1
20240516,103300,20977975,2040,2040,2040,2040,1
20240516,103200,20975935,2040,2040,2040,2040,1
20240516,103100,20973895,2040,2040,2040,2040,5
20240516,103000,20963695,2040,2040,2040,2040,1
20240516,102900,20961655,2040,2040,2040,2040,2
20240516,102800,20957575,2040,2040,2040,2040,1
20240516,102700,20955535,2040,2040,2040,2040,1
20240516,102600,20953495,2020,2040,2040,2020,31
20240516,102500,20890840,2040,2040,2040,2040,501
20240516,102400,19868800,2040,2040,2040,2040,1
20240516,102300,19866760,2040,2040,2040,2040,1
20240516,102200,19864720,2040,2040,2040,2040,1
20240516,102100,19862680,2040,2040,2040,2040,1
20240516,102000,19860640,2040,2040,2040,2040,1
20240516,101900,19858600,2040,2040,2040,2040,1
20240516,101800,19856560,2040,2040,2040,2040,1
20240516,101700,19854520,2035,2035,2035,2035,1
20240516,101600,19852485,2040,2040,2040,2040,1
20240516,101500,19850445,2040,2040,2040,2040,1
20240516,101400,19848405,2040,2040,2040,2040,1
20240516,101300,19846365,2040,2025,2040,2020,4338
20240516,101200,11064505,2025,2025,2025,2025,1
20240516,101100,11062480,2025,2025,2025,2025,1
20240516,101000,11060455,2025,2025,2025,2025,1
20240516,100900,11058430,2025,2025,2025,2025,1
20240516,100800,11056405,2025,2025,2025,2025,1
20240516,100700,11054380,2025,2025,2025,2025,1
20240516,100600,11052355,2020,2025,2025,2020,166
20240516,100500,10716530,2025,2025,2025,2025,34
20240516,100400,10647680,2025,2025,2025,2025,45
20240516,100300,10556555,2040,2040,2040,2040,1
20240516,100200,10554515,2040,2040,2040,2040,1
20240516,100100,10552475,2040,2040,2040,2040,1
20240516,100000,10550435,2040,2040,2040,2040,1
20240516,095900,10548395,2040,2040,2040,2040,2
20240516,095800,10544315,2040,2040,2040,2040,1
20240516,095700,10542275,2040,2040,2040,2040,2
20240516,095600,10538195,2040,2040,2040,2040,1
20240516,095500,10536155,2040,2040,2040,2040,101
20240516,095400,10330115,2030,2030,2030,2030,51
20240516,095300,10226585,2030,2030,2030,2030,1
20240516,095200,10224555,2025,2030,2030,2025,899
20240516,095100,8404075,2030,2040,2040,2030,102
20240516,095000,8197005,2040,2040,2040,2040,1
20240516,094900,8194965,2040,2040,2040,2040,1
20240516,094800,8192925,2040,2040,2040,2040,1
20240516,094700,8190885,2040,2040,2040,2040,1
20240516,094600,8188845,2040,2040,2040,2040,1
20240516,094500,8186805,2040,2040,2040,2040,1
20240516,094400,8184765,2040,2040,2040,2040,1
20240516,094300,8182725,2040,2040,2040,2040,1
20240516,094200,8180685,2040,2040,2040,2040,1
20240516,094100,8178645,2040,2040,2040,2040,1
20240516,094000,8176605,2040,2040,2040,2040,1
20240516,093900,8174565,2040,2040,2040,2040,1
20240516,093800,8172525,2040,2040,2040,2040,1
20240516,093700,8170485,2040,2040,2040,2040,1
20240516,093600,8168445,2040,2040,2040,2040,1
20240516,093500,8166405,2040,2040,2040,2040,3
20240516,093400,8160285,2040,2040,2040,2040,2
20240516,093300,8156205,2040,2030,2040,2030,217
20240516,093200,7715685,2030,2040,2040,2030,846
20240516,093100,5998195,2040,2040,2040,2040,1
20240516,093000,5996155,2030,2040,2040,2030,324
20240516,092900,5338270,2040,2040,2040,2040,1
20240516,092800,5336230,2035,2040,2040,2035,11
20240516,092700,5313840,2040,2040,2040,2040,501
20240516,092600,4291800,2040,2040,2040,2040,1
20240516,092500,4289760,2040,2040,2040,2040,1
20240516,092400,4287720,2040,2040,2040,2040,1
20240516,092300,4285680,2045,2045,2045,2045,1
20240516,092200,4283635,2045,2045,2045,2045,1
20240516,092100,4281590,2045,2045,2045,2045,1
20240516,092000,4279545,2045,2045,2045,2045,1
20240516,091900,4277500,2045,2045,2045,2045,1
20240516,091800,4275455,2045,2045,2045,2045,1
20240516,091700,4273410,2035,2040,2040,2035,36
20240516,091600,4200140,2040,2045,2045,2040,65
20240516,091500,4067535,2045,2045,2045,2045,1
20240516,091400,4065490,2040,2045,2045,2040,37
20240516,091300,3990005,2045,2045,2045,2045,101
20240516,091200,3783460,2045,2045,2045,2045,1
20240516,091100,3781415,2045,2045,2045,2045,1
20240516,091000,3779370,2040,2045,2045,2040,202
20240516,090900,3367280,2040,2040,2040,2040,52
20240516,090800,3261200,2030,2040,2040,2030,17
20240516,090700,3226680,2040,2040,2040,2040,151
20240516,090600,2918640,2040,2040,2040,2040,1
20240516,090500,2916600,2040,2040,2040,2040,2
20240516,090400,2912520,2040,2040,2040,2040,2
20240516,090300,2908440,2030,2040,2040,2030,66
20240516,090200,2774450,2040,2040,2040,2040,1
20240516,090100,2772410,2040,2040,2040,2040,32
20240516,090000,2707130,2040,2040,2045,2040,1327