KissMeData/027360/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,191600,186137334,2000,2000,2000,2000,4221
20241007,191500,186137334,2000,2000,2000,2000,0
20241007,191400,186137334,2000,2000,2000,2000,0
20241007,191300,186137334,2000,2000,2000,2000,0
20241007,191200,186137334,2000,2000,2000,2000,0
20241007,191100,186137334,2000,2000,2000,2000,0
20241007,191000,186137334,2000,2000,2000,2000,0
20241007,190900,186137334,2000,2000,2000,2000,0
20241007,190800,186137334,2000,2000,2000,2000,0
20241007,190700,186137334,2000,2000,2000,2000,0
20241007,190600,186137334,2000,2000,2000,2000,0
20241007,190500,186137334,2000,2000,2000,2000,0
20241007,190400,186137334,2000,2000,2000,2000,0
20241007,190300,186137334,2000,2000,2000,2000,0
20241007,190200,186137334,2000,2000,2000,2000,0
20241007,190100,186137334,2000,2000,2000,2000,0
20241007,190000,186137334,2000,2000,2000,2000,0
20241007,185900,186137334,2000,2000,2000,2000,0
20241007,185800,186137334,2000,2000,2000,2000,0
20241007,185700,186137334,2000,2000,2000,2000,0
20241007,185600,186137334,2000,2000,2000,2000,0
20241007,185500,186137334,2000,2000,2000,2000,0
20241007,185400,186137334,2000,2000,2000,2000,0
20241007,185300,186137334,2000,2000,2000,2000,0
20241007,185200,186137334,2000,2000,2000,2000,0
20241007,185100,186137334,2000,2000,2000,2000,0
20241007,185000,186137334,2000,2000,2000,2000,0
20241007,184900,186137334,2000,2000,2000,2000,0
20241007,184800,186137334,2000,2000,2000,2000,0
20241007,184700,186137334,2000,2000,2000,2000,0
20241007,184600,186137334,2000,2000,2000,2000,4221
20241007,184500,186137334,2000,2000,2000,2000,0
20241007,184400,186137334,2000,2000,2000,2000,0
20241007,184300,186137334,2000,2000,2000,2000,0
20241007,184200,186137334,2000,2000,2000,2000,0
20241007,184100,186137334,2000,2000,2000,2000,0
20241007,184000,186137334,2000,2000,2000,2000,0
20241007,183900,186137334,2000,2000,2000,2000,0
20241007,183800,186137334,2000,2000,2000,2000,0
20241007,183700,186137334,2000,2000,2000,2000,0
20241007,183600,186137334,2000,2000,2000,2000,0
20241007,183500,186137334,2000,2000,2000,2000,0
20241007,183400,186137334,2000,2000,2000,2000,0
20241007,183300,186137334,2000,2000,2000,2000,0
20241007,183200,186137334,2000,2000,2000,2000,0
20241007,183100,186137334,2000,2000,2000,2000,0
20241007,183000,186137334,2000,2000,2000,2000,0
20241007,182900,186137334,2000,2000,2000,2000,0
20241007,182800,186137334,2000,2000,2000,2000,0
20241007,182700,186137334,2000,2000,2000,2000,0
20241007,182600,186137334,2000,2000,2000,2000,0
20241007,182500,186137334,2000,2000,2000,2000,0
20241007,182400,186137334,2000,2000,2000,2000,0
20241007,182300,186137334,2000,2000,2000,2000,0
20241007,182200,186137334,2000,2000,2000,2000,0
20241007,182100,186137334,2000,2000,2000,2000,0
20241007,182000,186137334,2000,2000,2000,2000,0
20241007,181900,186137334,2000,2000,2000,2000,0
20241007,181800,186137334,2000,2000,2000,2000,0
20241007,181700,186137334,2000,2000,2000,2000,0
20241007,181600,186137334,2000,2000,2000,2000,4221
20241007,181500,186137334,2000,2000,2000,2000,0
20241007,181400,186137334,2000,2000,2000,2000,0
20241007,181300,186137334,2000,2000,2000,2000,0
20241007,181200,186137334,2000,2000,2000,2000,0
20241007,181100,186137334,2000,2000,2000,2000,0
20241007,181000,186137334,2000,2000,2000,2000,0
20241007,180900,186137334,2000,2000,2000,2000,0
20241007,180800,186137334,2000,2000,2000,2000,0
20241007,180700,186137334,2000,2000,2000,2000,0
20241007,180600,186137334,2000,2000,2000,2000,0
20241007,180500,186137334,2000,2000,2000,2000,0
20241007,180400,186137334,2000,2000,2000,2000,0
20241007,180300,186137334,2000,2000,2000,2000,0
20241007,180200,186137334,2000,2000,2000,2000,0
20241007,180100,186137334,2000,2000,2000,2000,0
20241007,180000,186137334,2000,2000,2000,2000,0
20241007,175900,186137334,2000,2000,2000,2000,0
20241007,175800,186137334,2000,2000,2000,2000,0
20241007,175700,186137334,2000,2000,2000,2000,0
20241007,175600,186137334,2000,2000,2000,2000,0
20241007,175500,186137334,2000,2000,2000,2000,0
20241007,175400,186137334,2000,2000,2000,2000,0
20241007,175300,186137334,2000,2000,2000,2000,0
20241007,175200,186137334,2000,2000,2000,2000,0
20241007,175100,186137334,2000,2000,2000,2000,0
20241007,175000,186137334,2000,2000,2000,2000,0
20241007,174900,186137334,2000,2000,2000,2000,0
20241007,174800,186137334,2000,2000,2000,2000,0
20241007,174700,186137334,2000,2000,2000,2000,0
20241007,174600,186137334,2000,2000,2000,2000,4221
20241007,174500,186137334,2000,2000,2000,2000,0
20241007,174400,186137334,2000,2000,2000,2000,0
20241007,174300,186137334,2000,2000,2000,2000,0
20241007,174200,186137334,2000,2000,2000,2000,0
20241007,174100,186137334,2000,2000,2000,2000,0
20241007,174000,186137334,2000,2000,2000,2000,0
20241007,173900,186137334,2000,2000,2000,2000,0
20241007,173800,186137334,2000,2000,2000,2000,0
20241007,173700,186137334,2000,2000,2000,2000,0
20241007,173600,186137334,2000,2000,2000,2000,0
20241007,173500,186137334,2000,2000,2000,2000,0
20241007,173400,186137334,2000,2000,2000,2000,0
20241007,173300,186137334,2000,2000,2000,2000,0
20241007,173200,186137334,2000,2000,2000,2000,0
20241007,173100,186137334,2000,2000,2000,2000,0
20241007,173000,186137334,2000,2000,2000,2000,0
20241007,172900,186137334,2000,2000,2000,2000,0
20241007,172800,186137334,2000,2000,2000,2000,0
20241007,172700,186137334,2000,2000,2000,2000,0
20241007,172600,186137334,2000,2000,2000,2000,0
20241007,172500,186137334,2000,2000,2000,2000,0
20241007,172400,186137334,2000,2000,2000,2000,0
20241007,172300,186137334,2000,2000,2000,2000,0
20241007,172200,186137334,2000,2000,2000,2000,0
20241007,172100,186137334,2000,2000,2000,2000,0
20241007,172000,186137334,2000,2000,2000,2000,0
20241007,171900,186137334,2000,2000,2000,2000,0
20241007,171800,186137334,2000,2000,2000,2000,0
20241007,171700,186137334,2000,2000,2000,2000,0
20241007,171600,186137334,2000,2000,2000,2000,4221
20241007,171500,186137334,2000,2000,2000,2000,0
20241007,171400,186137334,2000,2000,2000,2000,0
20241007,171300,186137334,2000,2000,2000,2000,0
20241007,171200,186137334,2000,2000,2000,2000,0
20241007,171100,186137334,2000,2000,2000,2000,0
20241007,171000,186137334,2000,2000,2000,2000,0
20241007,170900,186137334,2000,2000,2000,2000,0
20241007,170800,186137334,2000,2000,2000,2000,0
20241007,170700,186137334,2000,2000,2000,2000,0
20241007,170600,186137334,2000,2000,2000,2000,0
20241007,170500,186137334,2000,2000,2000,2000,0
20241007,170400,186137334,2000,2000,2000,2000,0
20241007,170300,186137334,2000,2000,2000,2000,0
20241007,170200,186137334,2000,2000,2000,2000,0
20241007,170100,186137334,2000,2000,2000,2000,0
20241007,170000,186137334,2000,2000,2000,2000,0
20241007,165900,186137334,2000,2000,2000,2000,0
20241007,165800,186137334,2000,2000,2000,2000,0
20241007,165700,186137334,2000,2000,2000,2000,0
20241007,165600,186137334,2000,2000,2000,2000,0
20241007,165500,186137334,2000,2000,2000,2000,0
20241007,165400,186137334,2000,2000,2000,2000,0
20241007,165300,186137334,2000,2000,2000,2000,0
20241007,165200,186137334,2000,2000,2000,2000,0
20241007,165100,186137334,2000,2000,2000,2000,0
20241007,165000,186137334,2000,2000,2000,2000,0
20241007,164900,186137334,2000,2000,2000,2000,0
20241007,164800,186137334,2000,2000,2000,2000,0
20241007,164700,186137334,2000,2000,2000,2000,0
20241007,164600,186137334,2000,2000,2000,2000,4221
20241007,164500,186137334,2000,2000,2000,2000,0
20241007,164400,186137334,2000,2000,2000,2000,0
20241007,164300,186137334,2000,2000,2000,2000,0
20241007,164200,186137334,2000,2000,2000,2000,0
20241007,164100,186137334,2000,2000,2000,2000,0
20241007,164000,186137334,2000,2000,2000,2000,0
20241007,163900,186137334,2000,2000,2000,2000,0
20241007,163800,186137334,2000,2000,2000,2000,0
20241007,163700,186137334,2000,2000,2000,2000,0
20241007,163600,186137334,2000,2000,2000,2000,0
20241007,163500,186137334,2000,2000,2000,2000,0
20241007,163400,186137334,2000,2000,2000,2000,0
20241007,163300,186137334,2000,2000,2000,2000,0
20241007,163200,186137334,2000,2000,2000,2000,0
20241007,163100,186137334,2000,2000,2000,2000,0
20241007,163000,186137334,2000,2000,2000,2000,0
20241007,162900,186137334,2000,2000,2000,2000,0
20241007,162800,186137334,2000,2000,2000,2000,0
20241007,162700,186137334,2000,2000,2000,2000,0
20241007,162600,186137334,2000,2000,2000,2000,0
20241007,162500,186137334,2000,2000,2000,2000,0
20241007,162400,186137334,2000,2000,2000,2000,0
20241007,162300,186137334,2000,2000,2000,2000,0
20241007,162200,186137334,2000,2000,2000,2000,0
20241007,162100,186137334,2000,2000,2000,2000,0
20241007,162000,186137334,2000,2000,2000,2000,0
20241007,161900,186137334,2000,2000,2000,2000,0
20241007,161800,186137334,2000,2000,2000,2000,0
20241007,161700,186137334,2000,2000,2000,2000,0
20241007,161600,186137334,2000,2000,2000,2000,4221
20241007,161500,186137334,2000,2000,2000,2000,0
20241007,161400,186137334,2000,2000,2000,2000,0
20241007,161300,186137334,2000,2000,2000,2000,0
20241007,161200,186137334,2000,2000,2000,2000,0
20241007,161100,186137334,2000,2000,2000,2000,0
20241007,161000,186137334,2000,2000,2000,2000,0
20241007,160900,186137334,2000,2000,2000,2000,0
20241007,160800,186137334,2000,2000,2000,2000,0
20241007,160700,186137334,2000,2000,2000,2000,0
20241007,160600,186137334,2000,2000,2000,2000,0
20241007,160500,186137334,2000,2000,2000,2000,0
20241007,160400,186137334,2000,2000,2000,2000,0
20241007,160300,186137334,2000,2000,2000,2000,0
20241007,160200,186137334,2000,2000,2000,2000,0
20241007,160100,186137334,2000,2000,2000,2000,0
20241007,160000,186137334,2000,2000,2000,2000,0
20241007,155900,186137334,2000,2000,2000,2000,0
20241007,155800,186137334,2000,2000,2000,2000,0
20241007,155700,186137334,2000,2000,2000,2000,0
20241007,155600,186137334,2000,2000,2000,2000,0
20241007,155500,186137334,2000,2000,2000,2000,0
20241007,155400,186137334,2000,2000,2000,2000,0
20241007,155300,186137334,2000,2000,2000,2000,0
20241007,155200,186137334,2000,2000,2000,2000,0
20241007,155100,186137334,2000,2000,2000,2000,0
20241007,155000,186137334,2000,2000,2000,2000,0
20241007,154900,186137334,2000,2000,2000,2000,0
20241007,154800,186137334,2000,2000,2000,2000,0
20241007,154700,186137334,2000,2000,2000,2000,0
20241007,154600,186137334,2000,2000,2000,2000,4221
20241007,154500,186137334,2000,2000,2000,2000,0
20241007,154400,186137334,2000,2000,2000,2000,0
20241007,154300,186137334,2000,2000,2000,2000,0
20241007,154200,186137334,2000,2000,2000,2000,0
20241007,154100,186137334,2000,2000,2000,2000,0
20241007,154000,186137334,2000,2000,2000,2000,0
20241007,153900,186137334,2000,2000,2000,2000,0
20241007,153800,186137334,2000,2000,2000,2000,0
20241007,153700,186137334,2000,2000,2000,2000,0
20241007,153600,186137334,2000,2000,2000,2000,0
20241007,153500,186137334,2000,2000,2000,2000,0
20241007,153400,186137334,2000,2000,2000,2000,0
20241007,153300,186137334,2000,2000,2000,2000,0
20241007,153200,186137334,2000,2000,2000,2000,0
20241007,153100,186137334,2000,2000,2000,2000,0
20241007,153000,186137334,2000,2000,2000,2000,4221
20241007,152900,177695334,2010,2010,2010,2010,0
20241007,152800,177695334,2010,2010,2010,2010,0
20241007,152700,177695334,2010,2010,2010,2010,0
20241007,152600,177695334,2010,2010,2010,2010,0
20241007,152500,177695334,2010,2010,2010,2010,0
20241007,152400,177695334,2010,2010,2010,2010,0
20241007,152300,177695334,2010,2010,2010,2010,0
20241007,152200,177695334,2010,2010,2010,2010,0
20241007,152100,177695334,2010,2010,2010,2010,0
20241007,152000,177695334,2010,2010,2010,2010,0
20241007,151900,177695334,2010,2005,2010,2005,187
20241007,151800,177320384,2010,2010,2010,2010,109
20241007,151700,177101294,2010,2010,2010,2005,140
20241007,151600,176820049,2010,2010,2010,2005,2019
20241007,151500,172761869,2010,2005,2010,2005,265
20241007,151400,172230469,2005,2010,2010,2005,66
20241007,151300,172097914,2010,2010,2010,2010,60
20241007,151200,171977314,2010,2010,2010,2010,71
20241007,151100,171834604,2010,2005,2010,2005,47
20241007,151000,171740149,2005,2005,2005,2005,0
20241007,150900,171740149,2005,2005,2005,2005,72
20241007,150800,171595789,2005,2005,2005,2005,53
20241007,150700,171489524,2000,2005,2005,2000,3000
20241007,150600,165488409,2010,2005,2010,2005,57
20241007,150500,165374109,2005,2005,2005,2005,30
20241007,150400,165313959,2005,2005,2005,2005,35
20241007,150300,165243784,2005,2005,2005,2005,40
20241007,150200,165163584,2005,2005,2005,2005,0
20241007,150100,165163584,2005,2005,2005,2005,99
20241007,150000,164965089,2005,2005,2005,2005,0
20241007,145900,164965089,2005,2005,2005,2005,2000
20241007,145800,160955089,2005,2005,2005,2005,0
20241007,145700,160955089,2005,2005,2005,2005,0
20241007,145600,160955089,2005,2005,2005,2005,0
20241007,145500,160955089,2005,2005,2005,2005,497
20241007,145400,159958604,2005,2005,2005,2005,113
20241007,145300,159732039,2010,2010,2010,2010,150
20241007,145200,159430539,2010,2010,2010,2010,64
20241007,145100,159301899,2010,2010,2010,2010,30
20241007,145000,159241599,2010,2010,2010,2010,0
20241007,144900,159241599,2010,2010,2010,2010,0
20241007,144800,159241599,2010,2010,2010,2010,1263
20241007,144700,156702969,2015,2015,2015,2015,0
20241007,144600,156702969,2015,2015,2015,2015,0
20241007,144500,156702969,2015,2010,2015,2010,137
20241007,144400,156427594,2010,2010,2010,2010,80
20241007,144300,156266794,2015,2015,2015,2015,0
20241007,144200,156266794,2015,2015,2015,2015,0
20241007,144100,156266794,2015,2015,2015,2015,0
20241007,144000,156266794,2015,2015,2015,2015,0
20241007,143900,156266794,2015,2015,2015,2015,0
20241007,143800,156266794,2015,2015,2015,2015,0
20241007,143700,156266794,2015,2015,2015,2015,0
20241007,143600,156266794,2015,2015,2015,2015,0
20241007,143500,156266794,2015,2015,2015,2015,0
20241007,143400,156266794,2015,2015,2015,2015,0
20241007,143300,156266794,2015,2015,2015,2015,60
20241007,143200,156145894,2015,2010,2015,2010,140
20241007,143100,155864294,2015,2015,2015,2015,0
20241007,143000,155864294,2015,2015,2015,2015,0
20241007,142900,155864294,2015,2015,2015,2015,0
20241007,142800,155864294,2015,2015,2015,2015,0
20241007,142700,155864294,2015,2015,2015,2015,173
20241007,142600,155515699,2015,2015,2015,2015,0
20241007,142500,155515699,2015,2015,2015,2015,1
20241007,142400,155513684,2015,2015,2015,2015,6
20241007,142300,155501594,2015,2015,2015,2015,4
20241007,142200,155493534,2015,2015,2015,2015,6
20241007,142100,155481444,2015,2015,2015,2015,1
20241007,142000,155479429,2010,2010,2010,2010,87
20241007,141900,155304559,2010,2010,2010,2010,0
20241007,141800,155304559,2010,2010,2010,2010,29
20241007,141700,155246269,2015,2015,2015,2015,10
20241007,141600,155226119,2010,2010,2010,2000,3536
20241007,141500,148118769,2010,2010,2010,2010,0
20241007,141400,148118769,2010,2010,2010,2010,0
20241007,141300,148118769,2010,2010,2010,2010,0
20241007,141200,148118769,2010,2010,2010,2010,3
20241007,141100,148112739,2010,2010,2010,2010,7
20241007,141000,148098669,2000,2000,2000,2000,125
20241007,140900,147848669,2000,2000,2000,2000,0
20241007,140800,147848669,2000,2000,2000,2000,2500
20241007,140700,142848669,2000,2000,2000,2000,0
20241007,140600,142848669,2000,2000,2000,2000,1067
20241007,140500,140714669,2010,2010,2010,2010,0
20241007,140400,140714669,2010,2010,2010,2010,500
20241007,140300,139709669,2010,2010,2010,2010,0
20241007,140200,139709669,2010,2010,2010,2010,663
20241007,140100,138377039,2010,2010,2010,2010,0
20241007,140000,138377039,2010,2010,2010,2010,0
20241007,135900,138377039,2010,2010,2010,2010,0
20241007,135800,138377039,2010,2010,2010,2010,0
20241007,135700,138377039,2010,2010,2010,2010,672
20241007,135600,137026319,2005,2005,2005,2005,951
20241007,135500,135119564,2010,2010,2010,2010,0
20241007,135400,135119564,2010,2010,2010,2010,0
20241007,135300,135119564,2010,2010,2010,2010,0
20241007,135200,135119564,2010,2010,2010,2010,0
20241007,135100,135119564,2010,2010,2010,2010,0
20241007,135000,135119564,2010,2010,2010,2010,672
20241007,134900,133768844,2010,2010,2010,2010,0
20241007,134800,133768844,2010,2005,2010,2005,51
20241007,134700,133666339,2015,2015,2015,2015,0
20241007,134600,133666339,2015,2015,2015,2015,0
20241007,134500,133666339,2015,2015,2015,2015,0
20241007,134400,133666339,2015,2010,2015,2010,62
20241007,134300,133541469,2010,2010,2010,2010,88
20241007,134200,133364589,2015,2015,2015,2015,0
20241007,134100,133364589,2015,2015,2015,2015,0
20241007,134000,133364589,2015,2015,2015,2015,0
20241007,133900,133364589,2015,2015,2015,2015,0
20241007,133800,133364589,2015,2015,2015,2015,1
20241007,133700,133362574,2010,2010,2010,2010,1000
20241007,133600,131352574,2015,2010,2015,2010,750
20241007,133500,129844824,2015,2015,2015,2015,50
20241007,133400,129744074,2010,2010,2010,2010,12
20241007,133300,129719954,2015,2015,2015,2015,0
20241007,133200,129719954,2015,2015,2015,2015,963
20241007,133100,127779509,2015,2010,2015,2010,150
20241007,133000,127477759,2015,2010,2015,2010,1052
20241007,132900,125362979,2015,2015,2015,2015,99
20241007,132800,125163494,2010,2005,2010,2005,4350
20241007,132700,116420289,2010,2010,2010,2010,0
20241007,132600,116420289,2010,2010,2010,2010,0
20241007,132500,116420289,2010,2000,2010,2000,65
20241007,132400,116289789,2010,2010,2010,2010,0
20241007,132300,116289789,2010,2010,2010,2010,0
20241007,132200,116289789,2010,2010,2010,2010,50
20241007,132100,116189289,2005,2005,2005,2005,709
20241007,132000,114767744,2005,2005,2005,2005,0
20241007,131900,114767744,2005,2005,2005,2005,50
20241007,131800,114667494,2000,2000,2000,2000,5494
20241007,131700,103679494,2000,2000,2000,2000,0
20241007,131600,103679494,2000,2000,2000,2000,653
20241007,131500,102373494,1997,1997,1997,1997,0
20241007,131400,102373494,1997,1997,1997,1997,0
20241007,131300,102373494,1997,1997,1997,1997,297
20241007,131200,101780385,1997,1997,1997,1997,0
20241007,131100,101780385,1997,1997,1997,1997,0
20241007,131000,101780385,1997,1997,1997,1997,0
20241007,130900,101780385,1997,1997,1997,1997,0
20241007,130800,101780385,1997,1999,1999,1996,4436
20241007,130700,92922338,2000,2000,2000,2000,0
20241007,130600,92922338,2000,2000,2000,2000,0
20241007,130500,92922338,2000,2000,2000,2000,0
20241007,130400,92922338,2000,2000,2000,2000,0
20241007,130300,92922338,2000,2000,2000,2000,0
20241007,130200,92922338,2000,2000,2000,2000,0
20241007,130100,92922338,2000,2000,2000,2000,0
20241007,130000,92922338,2000,2000,2000,2000,0
20241007,125900,92922338,2000,2000,2000,2000,0
20241007,125800,92922338,2000,2000,2000,2000,0
20241007,125700,92922338,2000,2000,2000,2000,136
20241007,125600,92650338,2000,2000,2000,2000,0
20241007,125500,92650338,2000,1999,2000,1999,501
20241007,125400,91648339,2000,2000,2000,2000,0
20241007,125300,91648339,2000,2000,2000,2000,2
20241007,125200,91644339,1999,1999,1999,1999,0
20241007,125100,91644339,1999,1999,1999,1999,144
20241007,125000,91356483,2000,2000,2000,2000,50
20241007,124900,91256483,2000,2000,2000,2000,44
20241007,124800,91168483,1999,1999,1999,1999,1
20241007,124700,91166484,1999,1999,1999,1999,1
20241007,124600,91164485,1999,1999,1999,1999,2
20241007,124500,91160487,1999,1999,1999,1999,0
20241007,124400,91160487,1999,1999,1999,1999,0
20241007,124300,91160487,1999,1999,1999,1999,0
20241007,124200,91160487,1999,1999,1999,1999,0
20241007,124100,91160487,1999,1999,1999,1999,0
20241007,124000,91160487,1999,1999,1999,1999,0
20241007,123900,91160487,1999,1999,1999,1999,40
20241007,123800,91080527,1999,1999,1999,1999,1
20241007,123700,91078528,1999,1999,1999,1999,136
20241007,123600,90806664,1999,1999,1999,1999,362
20241007,123500,90083026,2000,2000,2000,2000,13132
20241007,123400,63819026,2005,2005,2005,2005,0
20241007,123300,63819026,2005,2005,2005,2005,0
20241007,123200,63819026,2005,2005,2005,2005,0
20241007,123100,63819026,2005,2005,2005,2005,0
20241007,123000,63819026,2005,2005,2005,2005,0
20241007,122900,63819026,2005,2005,2005,2005,0
20241007,122800,63819026,2005,2005,2005,2005,0
20241007,122700,63819026,2005,2005,2005,2005,0
20241007,122600,63819026,2005,2005,2005,2005,0
20241007,122500,63819026,2005,2005,2005,2005,0
20241007,122400,63819026,2005,2005,2005,2005,0
20241007,122300,63819026,2005,2005,2005,2005,0
20241007,122200,63819026,2005,2005,2005,2005,0
20241007,122100,63819026,2005,2005,2005,2005,0
20241007,122000,63819026,2005,2005,2005,2005,0
20241007,121900,63819026,2005,2005,2005,2005,0
20241007,121800,63819026,2005,2005,2005,2005,0
20241007,121700,63819026,2005,2005,2005,2005,110
20241007,121600,63598476,2005,2005,2005,2005,0
20241007,121500,63598476,2005,2005,2005,2005,0
20241007,121400,63598476,2005,2005,2005,2005,105
20241007,121300,63387951,2005,2005,2005,2005,0
20241007,121200,63387951,2005,2005,2005,2005,0
20241007,121100,63387951,2005,2005,2005,2005,0
20241007,121000,63387951,2005,2005,2005,2005,0
20241007,120900,63387951,2005,2005,2005,2005,1000
20241007,120800,61382951,2005,2005,2005,2005,0
20241007,120700,61382951,2005,2005,2005,2005,0
20241007,120600,61382951,2005,2005,2005,2005,0
20241007,120500,61382951,2005,2005,2005,2005,100
20241007,120400,61182451,2010,2010,2010,2010,0
20241007,120300,61182451,2010,2010,2010,2010,0
20241007,120200,61182451,2010,2010,2010,2010,0
20241007,120100,61182451,2010,2010,2010,2010,0
20241007,120000,61182451,2010,2010,2010,2010,0
20241007,115900,61182451,2010,2010,2010,2010,1
20241007,115800,61180441,2005,2005,2005,2005,0
20241007,115700,61180441,2005,2005,2005,2005,9
20241007,115600,61162396,2000,2000,2000,2000,0
20241007,115500,61162396,2000,2000,2000,2000,142
20241007,115400,60878396,2000,2000,2000,2000,0
20241007,115300,60878396,2000,2000,2000,2000,0
20241007,115200,60878396,2000,2000,2000,2000,0
20241007,115100,60878396,2000,2000,2000,2000,0
20241007,115000,60878396,2000,2000,2000,2000,0
20241007,114900,60878396,2000,2000,2000,2000,25
20241007,114800,60828396,2005,2005,2005,2005,0
20241007,114700,60828396,2005,2005,2005,2005,201
20241007,114600,60425391,2010,2010,2010,2010,0
20241007,114500,60425391,2010,2010,2010,2010,0
20241007,114400,60425391,2010,2010,2010,2010,0
20241007,114300,60425391,2010,2010,2010,2010,4
20241007,114200,60417351,2000,2000,2000,2000,99
20241007,114100,60219351,2010,2010,2010,2010,1
20241007,114000,60217341,2010,2010,2010,2010,0
20241007,113900,60217341,2010,2010,2010,2010,1
20241007,113800,60215331,2010,2010,2010,2010,3
20241007,113700,60209301,2010,2010,2010,2010,10
20241007,113600,60189201,2005,2005,2005,2005,0
20241007,113500,60189201,2005,2005,2005,2005,0
20241007,113400,60189201,2005,2005,2005,2005,28
20241007,113300,60133061,2010,2010,2010,2010,500
20241007,113200,59128061,2005,2005,2005,2005,0
20241007,113100,59128061,2005,2005,2005,2005,0
20241007,113000,59128061,2005,2005,2005,2005,0
20241007,112900,59128061,2005,2005,2005,2005,2
20241007,112800,59124051,2005,2005,2005,2005,0
20241007,112700,59124051,2005,2005,2005,2005,10
20241007,112600,59104001,2005,2005,2005,2005,0
20241007,112500,59104001,2005,2005,2005,2005,0
20241007,112400,59104001,2005,2005,2005,2005,0
20241007,112300,59104001,2005,2005,2005,2005,10
20241007,112200,59083951,2005,2005,2005,2005,0
20241007,112100,59083951,2005,2005,2005,2005,0
20241007,112000,59083951,2005,2005,2005,2005,0
20241007,111900,59083951,2005,2005,2005,2005,5
20241007,111800,59073926,2010,2010,2010,2010,0
20241007,111700,59073926,2010,2010,2010,2010,4
20241007,111600,59065886,2010,2010,2010,2010,11
20241007,111500,59043776,2000,2000,2000,2000,0
20241007,111400,59043776,2000,2000,2000,2000,811
20241007,111300,57421776,2005,2005,2005,2005,0
20241007,111200,57421776,2005,2005,2005,2005,0
20241007,111100,57421776,2005,2005,2005,2005,99
20241007,111000,57223281,2005,2005,2005,2005,30
20241007,110900,57163131,2005,2005,2005,2005,129
20241007,110800,56904486,2005,2005,2005,2005,31
20241007,110700,56842331,2005,2005,2005,2005,0
20241007,110600,56842331,2005,2005,2005,2005,0
20241007,110500,56842331,2005,2005,2005,2005,100
20241007,110400,56641831,2010,2010,2010,2010,22
20241007,110300,56597611,2010,2005,2010,2005,997
20241007,110200,54594141,2000,2000,2000,2000,1000
20241007,110100,52594141,2000,2000,2000,2000,0
20241007,110000,52594141,2000,2000,2000,2000,0
20241007,105900,52594141,2000,2000,2000,2000,0
20241007,105800,52594141,2000,2000,2000,2000,0
20241007,105700,52594141,2000,2000,2000,2000,2021
20241007,105600,48552141,2010,2010,2010,2010,0
20241007,105500,48552141,2010,2000,2010,2000,983
20241007,105400,46586131,2005,2005,2005,2005,21
20241007,105300,46544026,2005,2005,2005,2005,0
20241007,105200,46544026,2005,2005,2005,2005,0
20241007,105100,46544026,2005,2005,2005,2005,0
20241007,105000,46544026,2005,2005,2005,2005,214
20241007,104900,46114956,2000,2000,2000,2000,0
20241007,104800,46114956,2000,2000,2000,2000,79
20241007,104700,45956956,2005,2005,2005,2005,364
20241007,104600,45227136,2005,2005,2005,2005,0
20241007,104500,45227136,2005,2005,2005,2005,0
20241007,104400,45227136,2005,2005,2005,2005,0
20241007,104300,45227136,2005,2005,2005,2005,422
20241007,104200,44381026,2010,2010,2010,2010,0
20241007,104100,44381026,2010,2010,2010,2010,0
20241007,104000,44381026,2010,2010,2010,2010,0
20241007,103900,44381026,2010,2010,2010,2010,25
20241007,103800,44330776,2010,2010,2010,2010,2090
20241007,103700,40129876,2010,2010,2010,2010,0
20241007,103600,40129876,2010,2010,2010,2010,0
20241007,103500,40129876,2010,2010,2010,2010,197
20241007,103400,39733906,2010,2010,2010,2010,1
20241007,103300,39731896,2005,2005,2005,2005,0
20241007,103200,39731896,2005,2005,2005,2005,25
20241007,103100,39681771,2010,2010,2010,2010,0
20241007,103000,39681771,2010,2005,2010,2005,33
20241007,102900,39615516,2010,2010,2010,2010,0
20241007,102800,39615516,2010,2010,2010,2005,13
20241007,102700,39589411,2010,2010,2010,2010,6
20241007,102600,39577351,2010,2010,2010,2010,27
20241007,102500,39523081,2010,2010,2010,2010,5
20241007,102400,39513031,2010,2010,2010,2010,4
20241007,102300,39504991,2010,2010,2010,2010,9
20241007,102200,39486901,2010,2005,2010,2005,1711
20241007,102100,36056336,2005,2005,2005,2005,0
20241007,102000,36056336,2005,2005,2005,2005,600
20241007,101900,34853336,2005,2005,2005,2005,55
20241007,101800,34743061,2005,2005,2005,2005,0
20241007,101700,34743061,2005,2005,2005,2005,0
20241007,101600,34743061,2005,2005,2005,2005,2
20241007,101500,34739051,2005,2005,2005,2005,0
20241007,101400,34739051,2005,2005,2005,2005,500
20241007,101300,33736551,2010,2010,2010,2010,0
20241007,101200,33736551,2010,2010,2010,2010,0
20241007,101100,33736551,2010,2010,2010,2010,0
20241007,101000,33736551,2010,2010,2010,2010,0
20241007,100900,33736551,2010,2005,2010,2005,4669
20241007,100800,24362666,2005,2005,2005,2005,25
20241007,100700,24312541,2005,2005,2005,2005,1
20241007,100600,24310536,2005,2005,2005,2005,2
20241007,100500,24306526,2005,2005,2005,2005,0
20241007,100400,24306526,2005,2005,2005,2005,57
20241007,100300,24192241,2000,2000,2000,2000,1
20241007,100200,24190241,2000,2000,2000,2000,0
20241007,100100,24190241,2000,2000,2000,2000,20
20241007,100000,24150241,2000,2000,2000,2000,0
20241007,095900,24150241,2000,2000,2000,2000,1059
20241007,095800,22032241,2000,2000,2000,2000,50
20241007,095700,21932241,2000,1995,2000,1995,4760
20241007,095600,12421466,1993,1993,1993,1993,0
20241007,095500,12421466,1993,1993,1993,1993,0
20241007,095400,12421466,1993,1993,1993,1993,0
20241007,095300,12421466,1993,1993,1993,1993,0
20241007,095200,12421466,1993,1993,1993,1993,0
20241007,095100,12421466,1993,1993,1993,1993,0
20241007,095000,12421466,1993,1993,1993,1993,24
20241007,094900,12373634,1995,1995,1995,1995,0
20241007,094800,12373634,1995,1995,1995,1995,0
20241007,094700,12373634,1995,1995,1995,1995,56
20241007,094600,12261914,1995,1995,1995,1995,13
20241007,094500,12235979,1995,1994,1995,1994,217
20241007,094400,11803271,1994,1994,1994,1994,1
20241007,094300,11801277,1993,1993,1993,1993,149
20241007,094200,11504320,1994,1994,1994,1994,0
20241007,094100,11504320,1994,1994,1994,1994,0
20241007,094000,11504320,1994,1994,1994,1994,4
20241007,093900,11496344,1994,1994,1994,1994,50
20241007,093800,11396644,1993,1993,1993,1993,200
20241007,093700,10998044,1993,1993,1993,1993,0
20241007,093600,10998044,1993,1993,1993,1993,0
20241007,093500,10998044,1993,1993,1993,1993,350
20241007,093400,10300494,1994,1994,1994,1994,1
20241007,093300,10298500,1995,1995,1995,1995,0
20241007,093200,10298500,1995,1995,1995,1995,0
20241007,093100,10298500,1995,1995,1995,1995,0
20241007,093000,10298500,1995,1995,1995,1995,100
20241007,092900,10099000,1994,1994,1994,1994,0
20241007,092800,10099000,1994,1994,1994,1994,100
20241007,092700,9899600,1993,1993,1993,1993,0
20241007,092600,9899600,1993,1993,1993,1993,0
20241007,092500,9899600,1993,1993,1993,1993,64
20241007,092400,9772048,1994,1994,1994,1994,110
20241007,092300,9552708,1995,1995,1995,1995,100
20241007,092200,9353208,1995,1995,1995,1995,228
20241007,092100,8898348,1994,1995,1995,1994,798
20241007,092000,7306362,1995,1995,1995,1995,0
20241007,091900,7306362,1995,1995,1995,1995,0
20241007,091800,7306362,1995,1995,1995,1995,0
20241007,091700,7306362,1995,1995,1995,1995,0
20241007,091600,7306362,1995,1995,1995,1995,0
20241007,091500,7306362,1995,1995,1995,1995,37
20241007,091400,7232547,1995,1995,1995,1995,0
20241007,091300,7232547,1995,1995,1995,1995,16
20241007,091200,7200627,1995,1995,1995,1995,0
20241007,091100,7200627,1995,1992,1995,1992,9
20241007,091000,7182677,1994,1995,1995,1990,31
20241007,090900,7120839,1997,1997,1997,1997,0
20241007,090800,7120839,1997,1997,1997,1997,0
20241007,090700,7120839,1997,1997,1997,1997,5
20241007,090600,7110854,1983,1983,1983,1983,0
20241007,090500,7110854,1983,2000,2000,1983,327
20241007,090400,6461031,1986,1989,1989,1986,2432
20241007,090300,1626306,1989,1989,1989,1989,0
20241007,090200,1626306,1989,1994,1994,1989,461
20241007,090100,708394,1995,1995,1995,1995,282
20241007,090000,145804,2005,1995,2005,1995,73