KissMeData/024740/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,190900,935568412,1980,1980,1980,1980,17761
20240930,190800,935568412,1980,1980,1980,1980,0
20240930,190700,935568412,1980,1980,1980,1980,0
20240930,190600,935568412,1980,1980,1980,1980,0
20240930,190500,935568412,1980,1980,1980,1980,0
20240930,190400,935568412,1980,1980,1980,1980,0
20240930,190300,935568412,1980,1980,1980,1980,0
20240930,190200,935568412,1980,1980,1980,1980,0
20240930,190100,935568412,1980,1980,1980,1980,0
20240930,190000,935568412,1980,1980,1980,1980,0
20240930,185900,935568412,1980,1980,1980,1980,0
20240930,185800,935568412,1980,1980,1980,1980,0
20240930,185700,935568412,1980,1980,1980,1980,0
20240930,185600,935568412,1980,1980,1980,1980,0
20240930,185500,935568412,1980,1980,1980,1980,0
20240930,185400,935568412,1980,1980,1980,1980,0
20240930,185300,935568412,1980,1980,1980,1980,0
20240930,185200,935568412,1980,1980,1980,1980,0
20240930,185100,935568412,1980,1980,1980,1980,0
20240930,185000,935568412,1980,1980,1980,1980,0
20240930,184900,935568412,1980,1980,1980,1980,0
20240930,184800,935568412,1980,1980,1980,1980,0
20240930,184700,935568412,1980,1980,1980,1980,0
20240930,184600,935568412,1980,1980,1980,1980,0
20240930,184500,935568412,1980,1980,1980,1980,0
20240930,184400,935568412,1980,1980,1980,1980,0
20240930,184300,935568412,1980,1980,1980,1980,0
20240930,184200,935568412,1980,1980,1980,1980,0
20240930,184100,935568412,1980,1980,1980,1980,0
20240930,184000,935568412,1980,1980,1980,1980,0
20240930,183900,935568412,1980,1980,1980,1980,17761
20240930,183800,935568412,1980,1980,1980,1980,0
20240930,183700,935568412,1980,1980,1980,1980,0
20240930,183600,935568412,1980,1980,1980,1980,0
20240930,183500,935568412,1980,1980,1980,1980,0
20240930,183400,935568412,1980,1980,1980,1980,0
20240930,183300,935568412,1980,1980,1980,1980,0
20240930,183200,935568412,1980,1980,1980,1980,0
20240930,183100,935568412,1980,1980,1980,1980,0
20240930,183000,935568412,1980,1980,1980,1980,0
20240930,182900,935568412,1980,1980,1980,1980,0
20240930,182800,935568412,1980,1980,1980,1980,0
20240930,182700,935568412,1980,1980,1980,1980,0
20240930,182600,935568412,1980,1980,1980,1980,0
20240930,182500,935568412,1980,1980,1980,1980,0
20240930,182400,935568412,1980,1980,1980,1980,0
20240930,182300,935568412,1980,1980,1980,1980,0
20240930,182200,935568412,1980,1980,1980,1980,0
20240930,182100,935568412,1980,1980,1980,1980,0
20240930,182000,935568412,1980,1980,1980,1980,0
20240930,181900,935568412,1980,1980,1980,1980,0
20240930,181800,935568412,1980,1980,1980,1980,0
20240930,181700,935568412,1980,1980,1980,1980,0
20240930,181600,935568412,1980,1980,1980,1980,0
20240930,181500,935568412,1980,1980,1980,1980,0
20240930,181400,935568412,1980,1980,1980,1980,0
20240930,181300,935568412,1980,1980,1980,1980,0
20240930,181200,935568412,1980,1980,1980,1980,0
20240930,181100,935568412,1980,1980,1980,1980,0
20240930,181000,935568412,1980,1980,1980,1980,0
20240930,180900,935568412,1980,1980,1980,1980,17761
20240930,180800,935568412,1980,1980,1980,1980,0
20240930,180700,935568412,1980,1980,1980,1980,0
20240930,180600,935568412,1980,1980,1980,1980,0
20240930,180500,935568412,1980,1980,1980,1980,0
20240930,180400,935568412,1980,1980,1980,1980,0
20240930,180300,935568412,1980,1980,1980,1980,0
20240930,180200,935568412,1980,1980,1980,1980,0
20240930,180100,935568412,1980,1980,1980,1980,0
20240930,180000,935568412,1980,1980,1980,1980,0
20240930,175900,935568412,1980,1980,1980,1980,0
20240930,175800,935568412,1980,1980,1980,1980,0
20240930,175700,935568412,1980,1980,1980,1980,0
20240930,175600,935568412,1980,1980,1980,1980,0
20240930,175500,935568412,1980,1980,1980,1980,0
20240930,175400,935568412,1980,1980,1980,1980,0
20240930,175300,935568412,1980,1980,1980,1980,0
20240930,175200,935568412,1980,1980,1980,1980,0
20240930,175100,935568412,1980,1980,1980,1980,0
20240930,175000,935568412,1980,1980,1980,1980,0
20240930,174900,935568412,1980,1980,1980,1980,0
20240930,174800,935568412,1980,1980,1980,1980,0
20240930,174700,935568412,1980,1980,1980,1980,0
20240930,174600,935568412,1980,1980,1980,1980,0
20240930,174500,935568412,1980,1980,1980,1980,0
20240930,174400,935568412,1980,1980,1980,1980,0
20240930,174300,935568412,1980,1980,1980,1980,0
20240930,174200,935568412,1980,1980,1980,1980,0
20240930,174100,935568412,1980,1980,1980,1980,0
20240930,174000,935568412,1980,1980,1980,1980,0
20240930,173900,935568412,1980,1980,1980,1980,17761
20240930,173800,935568412,1980,1980,1980,1980,0
20240930,173700,935568412,1980,1980,1980,1980,0
20240930,173600,935568412,1980,1980,1980,1980,0
20240930,173500,935568412,1980,1980,1980,1980,0
20240930,173400,935568412,1980,1980,1980,1980,0
20240930,173300,935568412,1980,1980,1980,1980,0
20240930,173200,935568412,1980,1980,1980,1980,0
20240930,173100,935568412,1980,1980,1980,1980,0
20240930,173000,935568412,1980,1980,1980,1980,0
20240930,172900,935568412,1980,1980,1980,1980,0
20240930,172800,935568412,1980,1980,1980,1980,0
20240930,172700,935568412,1980,1980,1980,1980,0
20240930,172600,935568412,1980,1980,1980,1980,0
20240930,172500,935568412,1980,1980,1980,1980,0
20240930,172400,935568412,1980,1980,1980,1980,0
20240930,172300,935568412,1980,1980,1980,1980,0
20240930,172200,935568412,1980,1980,1980,1980,0
20240930,172100,935568412,1980,1980,1980,1980,0
20240930,172000,935568412,1980,1980,1980,1980,0
20240930,171900,935568412,1980,1980,1980,1980,0
20240930,171800,935568412,1980,1980,1980,1980,0
20240930,171700,935568412,1980,1980,1980,1980,0
20240930,171600,935568412,1980,1980,1980,1980,0
20240930,171500,935568412,1980,1980,1980,1980,0
20240930,171400,935568412,1980,1980,1980,1980,0
20240930,171300,935568412,1980,1980,1980,1980,0
20240930,171200,935568412,1980,1980,1980,1980,0
20240930,171100,935568412,1980,1980,1980,1980,0
20240930,171000,935568412,1980,1980,1980,1980,0
20240930,170900,935568412,1980,1980,1980,1980,17761
20240930,170800,935568412,1980,1980,1980,1980,0
20240930,170700,935568412,1980,1980,1980,1980,0
20240930,170600,935568412,1980,1980,1980,1980,0
20240930,170500,935568412,1980,1980,1980,1980,0
20240930,170400,935568412,1980,1980,1980,1980,0
20240930,170300,935568412,1980,1980,1980,1980,0
20240930,170200,935568412,1980,1980,1980,1980,0
20240930,170100,935568412,1980,1980,1980,1980,0
20240930,170000,935568412,1980,1980,1980,1980,0
20240930,165900,935568412,1980,1980,1980,1980,0
20240930,165800,935568412,1980,1980,1980,1980,0
20240930,165700,935568412,1980,1980,1980,1980,0
20240930,165600,935568412,1980,1980,1980,1980,0
20240930,165500,935568412,1980,1980,1980,1980,0
20240930,165400,935568412,1980,1980,1980,1980,0
20240930,165300,935568412,1980,1980,1980,1980,0
20240930,165200,935568412,1980,1980,1980,1980,0
20240930,165100,935568412,1980,1980,1980,1980,0
20240930,165000,935568412,1980,1980,1980,1980,0
20240930,164900,935568412,1980,1980,1980,1980,0
20240930,164800,935568412,1980,1980,1980,1980,0
20240930,164700,935568412,1980,1980,1980,1980,0
20240930,164600,935568412,1980,1980,1980,1980,0
20240930,164500,935568412,1980,1980,1980,1980,0
20240930,164400,935568412,1980,1980,1980,1980,0
20240930,164300,935568412,1980,1980,1980,1980,0
20240930,164200,935568412,1980,1980,1980,1980,0
20240930,164100,935568412,1980,1980,1980,1980,0
20240930,164000,935568412,1980,1980,1980,1980,0
20240930,163900,935568412,1980,1980,1980,1980,17761
20240930,163800,935568412,1980,1980,1980,1980,0
20240930,163700,935568412,1980,1980,1980,1980,0
20240930,163600,935568412,1980,1980,1980,1980,0
20240930,163500,935568412,1980,1980,1980,1980,0
20240930,163400,935568412,1980,1980,1980,1980,0
20240930,163300,935568412,1980,1980,1980,1980,0
20240930,163200,935568412,1980,1980,1980,1980,0
20240930,163100,935568412,1980,1980,1980,1980,0
20240930,163000,935568412,1980,1980,1980,1980,0
20240930,162900,935568412,1980,1980,1980,1980,0
20240930,162800,935568412,1980,1980,1980,1980,0
20240930,162700,935568412,1980,1980,1980,1980,0
20240930,162600,935568412,1980,1980,1980,1980,0
20240930,162500,935568412,1980,1980,1980,1980,0
20240930,162400,935568412,1980,1980,1980,1980,0
20240930,162300,935568412,1980,1980,1980,1980,0
20240930,162200,935568412,1980,1980,1980,1980,0
20240930,162100,935568412,1980,1980,1980,1980,0
20240930,162000,935568412,1980,1980,1980,1980,0
20240930,161900,935568412,1980,1980,1980,1980,0
20240930,161800,935568412,1980,1980,1980,1980,0
20240930,161700,935568412,1980,1980,1980,1980,0
20240930,161600,935568412,1980,1980,1980,1980,0
20240930,161500,935568412,1980,1980,1980,1980,0
20240930,161400,935568412,1980,1980,1980,1980,0
20240930,161300,935568412,1980,1980,1980,1980,0
20240930,161200,935568412,1980,1980,1980,1980,0
20240930,161100,935568412,1980,1980,1980,1980,0
20240930,161000,935568412,1980,1980,1980,1980,0
20240930,160900,935568412,1980,1980,1980,1980,17761
20240930,160800,935568412,1980,1980,1980,1980,0
20240930,160700,935568412,1980,1980,1980,1980,0
20240930,160600,935568412,1980,1980,1980,1980,0
20240930,160500,935568412,1980,1980,1980,1980,0
20240930,160400,935568412,1980,1980,1980,1980,0
20240930,160300,935568412,1980,1980,1980,1980,0
20240930,160200,935568412,1980,1980,1980,1980,0
20240930,160100,935568412,1980,1980,1980,1980,0
20240930,160000,935568412,1980,1980,1980,1980,0
20240930,155900,935568412,1980,1980,1980,1980,0
20240930,155800,935568412,1980,1980,1980,1980,0
20240930,155700,935568412,1980,1980,1980,1980,0
20240930,155600,935568412,1980,1980,1980,1980,0
20240930,155500,935568412,1980,1980,1980,1980,0
20240930,155400,935568412,1980,1980,1980,1980,0
20240930,155300,935568412,1980,1980,1980,1980,0
20240930,155200,935568412,1980,1980,1980,1980,0
20240930,155100,935568412,1980,1980,1980,1980,0
20240930,155000,935568412,1980,1980,1980,1980,0
20240930,154900,935568412,1980,1980,1980,1980,0
20240930,154800,935568412,1980,1980,1980,1980,0
20240930,154700,935568412,1980,1980,1980,1980,0
20240930,154600,935568412,1980,1980,1980,1980,0
20240930,154500,935568412,1980,1980,1980,1980,0
20240930,154400,935568412,1980,1980,1980,1980,0
20240930,154300,935568412,1980,1980,1980,1980,0
20240930,154200,935568412,1980,1980,1980,1980,0
20240930,154100,935568412,1980,1980,1980,1980,0
20240930,154000,935568412,1980,1980,1980,1980,0
20240930,153900,935568412,1980,1980,1980,1980,17761
20240930,153800,935568412,1980,1980,1980,1980,0
20240930,153700,935568412,1980,1980,1980,1980,0
20240930,153600,935568412,1980,1980,1980,1980,0
20240930,153500,935568412,1980,1980,1980,1980,0
20240930,153400,935568412,1980,1980,1980,1980,0
20240930,153300,935568412,1980,1980,1980,1980,0
20240930,153200,935568412,1980,1980,1980,1980,0
20240930,153100,935568412,1980,1980,1980,1980,0
20240930,153000,935568412,1980,1980,1980,1980,17761
20240930,152900,900401632,1992,1992,1992,1992,0
20240930,152800,900401632,1992,1992,1992,1992,0
20240930,152700,900401632,1992,1992,1992,1992,0
20240930,152600,900401632,1992,1992,1992,1992,0
20240930,152500,900401632,1992,1992,1992,1992,0
20240930,152400,900401632,1992,1992,1992,1992,0
20240930,152300,900401632,1992,1992,1992,1992,0
20240930,152200,900401632,1992,1992,1992,1992,0
20240930,152100,900401632,1992,1992,1992,1992,0
20240930,152000,900401632,1992,1992,1992,1992,0
20240930,151900,900401632,1992,1987,1992,1987,101
20240930,151800,900200940,1993,1993,1993,1993,10
20240930,151700,900181010,1993,1985,1993,1985,14
20240930,151600,900153132,1994,1985,1994,1985,315
20240930,151500,899527848,1985,1985,1985,1985,10
20240930,151400,899507998,1985,1986,1993,1985,250
20240930,151300,899011500,1985,1986,1986,1985,79
20240930,151200,898854607,1994,1994,1994,1985,2036
20240930,151100,894807286,1994,1994,1994,1994,91
20240930,151000,894625832,1997,1997,1997,1997,0
20240930,150900,894625832,1997,1997,1997,1997,500
20240930,150800,893627332,1998,1998,1998,1998,0
20240930,150700,893627332,1998,1998,1998,1998,1
20240930,150600,893625334,1998,1998,1998,1998,1
20240930,150500,893623336,1991,1992,1992,1991,342
20240930,150400,892942114,1998,1998,1998,1998,0
20240930,150300,892942114,1998,1992,1998,1992,72
20240930,150200,892798540,1992,1992,1992,1992,0
20240930,150100,892798540,1992,1992,1992,1992,0
20240930,150000,892798540,1992,1992,1992,1992,0
20240930,145900,892798540,1992,1992,1992,1992,12
20240930,145800,892774636,1993,1993,1993,1993,472
20240930,145700,891833940,1993,1993,1993,1993,1800
20240930,145600,888246540,1993,1993,1993,1993,0
20240930,145500,888246540,1993,1993,1993,1993,78
20240930,145400,888091086,1994,1995,1995,1994,660
20240930,145300,886774786,1995,1995,1995,1995,0
20240930,145200,886774786,1995,1995,1995,1995,55
20240930,145100,886665061,1995,1995,1995,1995,0
20240930,145000,886665061,1995,1995,1995,1995,1
20240930,144900,886663066,1995,1995,1995,1995,220
20240930,144800,886224166,1995,1996,1996,1995,2332
20240930,144700,881571651,1996,1996,1996,1996,0
20240930,144600,881571651,1996,1996,1996,1996,20
20240930,144500,881531731,1996,1996,1996,1996,4
20240930,144400,881523747,1996,1996,1996,1996,0
20240930,144300,881523747,1996,1996,1996,1996,1
20240930,144200,881521751,1996,1996,1996,1996,1
20240930,144100,881519755,2005,2005,2005,2005,0
20240930,144000,881519755,2005,2005,2005,2005,0
20240930,143900,881519755,2005,2005,2005,2005,0
20240930,143800,881519755,2005,2005,2005,2005,6
20240930,143700,881507725,2000,2000,2000,2000,0
20240930,143600,881507725,2000,2000,2000,2000,0
20240930,143500,881507725,2000,2000,2000,2000,0
20240930,143400,881507725,2000,2000,2000,2000,0
20240930,143300,881507725,2000,2000,2000,2000,0
20240930,143200,881507725,2000,2000,2000,2000,0
20240930,143100,881507725,2000,1995,2000,1995,15
20240930,143000,881477740,1995,1995,1995,1995,0
20240930,142900,881477740,1995,2000,2000,1995,4
20240930,142800,881469750,2000,2000,2000,2000,1
20240930,142700,881467750,2000,2000,2000,2000,0
20240930,142600,881467750,2000,2000,2000,2000,0
20240930,142500,881467750,2000,2000,2000,2000,0
20240930,142400,881467750,2000,2000,2000,2000,60
20240930,142300,881347750,1994,1993,1994,1993,1004
20240930,142200,879346728,2000,2000,2000,2000,2
20240930,142100,879342728,2005,2005,2005,2005,0
20240930,142000,879342728,2005,2005,2005,2005,0
20240930,141900,879342728,2005,2005,2005,2005,5
20240930,141800,879332703,1993,1993,1993,1993,300
20240930,141700,878734803,1994,1994,1994,1994,0
20240930,141600,878734803,1994,1995,1995,1994,1167
20240930,141500,876407724,1996,1997,1997,1996,25
20240930,141400,876357822,2005,2005,2005,2005,0
20240930,141300,876357822,2005,2005,2005,2005,0
20240930,141200,876357822,2005,2005,2005,2005,0
20240930,141100,876357822,2005,2005,2005,2005,0
20240930,141000,876357822,2005,2005,2005,2005,5
20240930,140900,876347797,1995,1995,1995,1995,0
20240930,140800,876347797,1995,1995,1995,1995,800
20240930,140700,874751797,1997,1997,1997,1997,0
20240930,140600,874751797,1997,1996,1997,1995,1301
20240930,140500,872155874,1997,1997,1997,1997,65
20240930,140400,872026069,1997,1997,1997,1997,0
20240930,140300,872026069,1997,1996,1997,1996,5
20240930,140200,872016087,1997,1997,1997,1997,67
20240930,140100,871882288,1997,1997,1997,1997,0
20240930,140000,871882288,1997,1997,1997,1997,0
20240930,135900,871882288,1997,1997,1997,1997,851
20240930,135800,870182841,1997,1997,1997,1997,0
20240930,135700,870182841,1997,1997,1997,1997,0
20240930,135600,870182841,1997,1997,1997,1997,0
20240930,135500,870182841,1997,1997,1997,1997,0
20240930,135400,870182841,1997,1997,1997,1997,1000
20240930,135300,868185841,1996,1996,1996,1996,0
20240930,135200,868185841,1996,1996,1996,1996,56
20240930,135100,868074065,2000,1999,2000,1997,2292
20240930,135000,863496614,1997,1997,1997,1997,1119
20240930,134900,861261971,1998,1999,1999,1998,150
20240930,134800,860962245,2000,1999,2000,1999,13
20240930,134700,860936246,1999,2000,2000,1999,753
20240930,134600,859430357,2000,2000,2000,2000,0
20240930,134500,859430357,2000,2000,2000,2000,3409
20240930,134400,852612357,2000,2000,2000,2000,0
20240930,134300,852612357,2000,2000,2000,2000,25
20240930,134200,852562357,2005,2005,2005,2005,502
20240930,134100,851555847,2005,2005,2005,2005,1392
20240930,134000,848764887,2010,2010,2010,2010,2
20240930,133900,848760867,2010,2010,2010,2010,3
20240930,133800,848754837,2015,2015,2015,2015,0
20240930,133700,848754837,2015,2015,2015,2015,0
20240930,133600,848754837,2015,2015,2015,2015,0
20240930,133500,848754837,2015,2015,2015,2015,4
20240930,133400,848746777,2015,2015,2015,2015,496
20240930,133300,847747337,2015,2015,2015,2015,0
20240930,133200,847747337,2015,2015,2015,2015,3
20240930,133100,847741292,2010,2010,2010,2010,0
20240930,133000,847741292,2010,2010,2010,2010,0
20240930,132900,847741292,2010,2015,2015,2010,1333
20240930,132800,845061352,2015,2015,2015,2015,26
20240930,132700,845008962,2005,2005,2005,2005,2433
20240930,132600,840130797,2005,2010,2010,2005,83
20240930,132500,839964047,2010,2010,2010,2010,1
20240930,132400,839962037,2005,2005,2005,2005,0
20240930,132300,839962037,2005,2015,2015,2005,38
20240930,132200,839885497,2015,2015,2015,2015,0
20240930,132100,839885497,2015,2010,2015,2010,2492
20240930,132000,834864157,2005,2010,2010,2005,110
20240930,131900,834643267,2015,2015,2015,2015,0
20240930,131800,834643267,2015,2015,2015,2015,0
20240930,131700,834643267,2015,2015,2015,2015,2487
20240930,131600,829631962,2010,2010,2010,2010,0
20240930,131500,829631962,2010,2010,2010,2010,0
20240930,131400,829631962,2010,2010,2010,2010,1000
20240930,131300,827621962,2010,2010,2010,2010,0
20240930,131200,827621962,2010,2010,2010,2010,0
20240930,131100,827621962,2010,2010,2010,2010,0
20240930,131000,827621962,2010,2010,2010,2010,200
20240930,130900,827219962,2005,2005,2005,2005,313
20240930,130800,826592397,2010,2010,2010,2010,2
20240930,130700,826588377,2005,2005,2005,2005,20
20240930,130600,826548277,2005,2005,2005,2005,94
20240930,130500,826359807,2005,2005,2005,2005,35
20240930,130400,826289632,2005,2010,2010,2005,1418
20240930,130300,823446537,2000,2015,2015,2000,939
20240930,130200,821564397,2015,2015,2015,2000,10061
20240930,130100,801379292,2015,2015,2015,2015,2161
20240930,130000,797024877,2015,2015,2015,2015,0
20240930,125900,797024877,2015,2015,2015,2015,0
20240930,125800,797024877,2015,2015,2015,2015,0
20240930,125700,797024877,2015,2015,2015,2015,0
20240930,125600,797024877,2015,2015,2015,2015,150
20240930,125500,796722627,2020,2020,2020,2020,0
20240930,125400,796722627,2020,2020,2020,2020,30
20240930,125300,796662027,2020,2020,2020,2020,0
20240930,125200,796662027,2020,2020,2020,2020,0
20240930,125100,796662027,2020,2020,2020,2020,352
20240930,125000,795950987,2025,2025,2025,2025,13
20240930,124900,795924662,2020,2020,2020,2020,4
20240930,124800,795916582,2020,2020,2020,2020,144
20240930,124700,795625702,2020,2020,2020,2020,16
20240930,124600,795593382,2020,2020,2020,2020,660
20240930,124500,794260182,2020,2020,2020,2020,0
20240930,124400,794260182,2020,2020,2020,2020,0
20240930,124300,794260182,2020,2020,2020,2020,1
20240930,124200,794258162,2015,2020,2020,2015,103
20240930,124100,794050612,2015,2015,2015,2015,4
20240930,124000,794042552,2020,2020,2020,2020,50
20240930,123900,793941552,2020,2015,2020,2015,2394
20240930,123800,789117637,2010,2010,2010,2010,3
20240930,123700,789111607,2015,2015,2015,2015,4
20240930,123600,789103547,2015,2015,2015,2015,0
20240930,123500,789103547,2015,2015,2015,2015,171
20240930,123400,788758982,2015,2015,2015,2015,1
20240930,123300,788756967,2020,2020,2020,2020,1
20240930,123200,788754947,2015,2015,2015,2015,100
20240930,123100,788553447,2020,2020,2020,2020,0
20240930,123000,788553447,2020,2020,2020,2020,669
20240930,122900,787202067,2020,2020,2020,2020,0
20240930,122800,787202067,2020,2020,2020,2020,7
20240930,122700,787187927,2020,2020,2020,2020,1
20240930,122600,787185907,2020,2020,2020,2020,1
20240930,122500,787183887,2015,2015,2015,2015,0
20240930,122400,787183887,2015,2015,2015,2015,1104
20240930,122300,784959327,2015,2015,2015,2015,0
20240930,122200,784959327,2015,2015,2015,2015,0
20240930,122100,784959327,2015,2015,2015,2015,0
20240930,122000,784959327,2015,2015,2015,2015,3
20240930,121900,784953282,2020,2020,2020,2020,500
20240930,121800,783943282,2020,2020,2020,2020,0
20240930,121700,783943282,2020,2020,2020,2020,0
20240930,121600,783943282,2020,2020,2020,2020,100
20240930,121500,783741282,2020,2020,2020,2020,0
20240930,121400,783741282,2020,2020,2020,2020,0
20240930,121300,783741282,2020,2020,2020,2020,0
20240930,121200,783741282,2020,2020,2020,2020,0
20240930,121100,783741282,2020,2020,2020,2020,1
20240930,121000,783739262,2020,2020,2020,2020,1
20240930,120900,783737242,2015,2015,2015,2015,0
20240930,120800,783737242,2015,2015,2015,2015,0
20240930,120700,783737242,2015,2015,2015,2015,3
20240930,120600,783731197,2015,2015,2015,2015,1
20240930,120500,783729182,2015,2015,2015,2015,1
20240930,120400,783727167,2015,2015,2015,2015,0
20240930,120300,783727167,2015,2015,2015,2015,0
20240930,120200,783727167,2015,2025,2025,2015,706
20240930,120100,782303577,2025,2015,2025,2015,4
20240930,120000,782295497,2025,2025,2025,2025,1
20240930,115900,782293472,2025,2025,2025,2025,0
20240930,115800,782293472,2025,2025,2025,2025,0
20240930,115700,782293472,2025,2020,2025,2020,671
20240930,115600,780935902,2005,2005,2005,2005,0
20240930,115500,780935902,2005,2005,2005,2005,0
20240930,115400,780935902,2005,2005,2005,2005,0
20240930,115300,780935902,2005,2005,2005,2005,0
20240930,115200,780935902,2005,2005,2005,2005,0
20240930,115100,780935902,2005,2005,2005,2005,3
20240930,115000,780929887,2025,2025,2025,2025,1
20240930,114900,780927862,2005,2010,2010,2005,2685
20240930,114800,775538557,2025,2025,2025,2025,0
20240930,114700,775538557,2025,2025,2025,2025,0
20240930,114600,775538557,2025,2025,2025,2025,53
20240930,114500,775431232,2015,2015,2015,2015,0
20240930,114400,775431232,2015,2015,2015,2015,540
20240930,114300,774343132,2015,2015,2015,2015,60
20240930,114200,774222232,2030,2015,2030,2015,8000
20240930,114100,758022592,2020,2020,2020,2020,0
20240930,114000,758022592,2020,2020,2020,2020,0
20240930,113900,758022592,2020,2020,2020,2020,398
20240930,113800,757218632,2020,2015,2020,2015,1598
20240930,113700,753998177,2015,2015,2015,2015,0
20240930,113600,753998177,2015,2010,2015,2010,21
20240930,113500,753955962,2010,2010,2010,2010,200
20240930,113400,753553962,2015,2015,2015,2015,0
20240930,113300,753553962,2015,2015,2015,2015,2
20240930,113200,753549932,2010,2010,2010,2010,50
20240930,113100,753449432,2010,2010,2015,2010,61
20240930,113000,753326817,2005,2005,2005,2005,0
20240930,112900,753326817,2005,2010,2010,2005,973
20240930,112800,751375827,2005,2005,2005,2005,0
20240930,112700,751375827,2005,2005,2005,2005,0
20240930,112600,751375827,2005,2010,2010,2005,850
20240930,112500,749671477,2005,2005,2005,2005,718
20240930,112400,748231887,2005,2005,2005,2005,0
20240930,112300,748231887,2005,2010,2010,2005,532
20240930,112200,747163547,2010,2010,2010,2010,0
20240930,112100,747163547,2010,2010,2010,2010,329
20240930,112000,746502257,2015,2015,2015,2015,0
20240930,111900,746502257,2015,2015,2015,2015,0
20240930,111800,746502257,2015,2015,2015,2015,0
20240930,111700,746502257,2015,2015,2015,2015,2196
20240930,111600,742077317,2015,2015,2015,2015,1632
20240930,111500,738788837,2020,2020,2020,2020,14
20240930,111400,738760557,2015,2015,2020,2015,4647
20240930,111300,729396847,2020,2020,2020,2020,1
20240930,111200,729394827,2020,2020,2020,2020,500
20240930,111100,728384827,2020,2020,2020,2020,23
20240930,111000,728338367,2020,2020,2025,2020,1598
20240930,110900,725105407,2020,2020,2020,2015,551
20240930,110800,723992637,2020,2020,2020,2020,2210
20240930,110700,719528437,2015,2020,2025,2015,2295
20240930,110600,714890042,2020,2020,2020,2020,504
20240930,110500,713871962,2025,2025,2025,2025,0
20240930,110400,713871962,2025,2025,2025,2025,1
20240930,110300,713869937,2020,2010,2020,2010,3562
20240930,110200,706676697,2025,2025,2025,2025,200
20240930,110100,706271697,2030,2020,2030,2020,173
20240930,110000,705921382,2010,2025,2025,2010,8401
20240930,105900,688944337,2025,2025,2025,2025,151
20240930,105800,688638562,2030,2030,2030,2025,3613
20240930,105700,681321667,2030,2030,2030,2030,130
20240930,105600,681057767,2030,2030,2030,2030,100
20240930,105500,680854767,2030,2030,2030,2020,4984
20240930,105400,670768612,2030,2030,2030,2030,120
20240930,105300,670525012,2030,2030,2030,2030,1413
20240930,105200,667656622,2030,2035,2035,2030,1614
20240930,105100,664372477,2035,2035,2035,2020,4334
20240930,105000,655569362,2030,2025,2030,2020,1896
20240930,104900,651721647,2025,2020,2025,2020,45
20240930,104800,651630722,2030,2030,2030,2030,1004
20240930,104700,649592602,2025,2025,2025,2020,3913
20240930,104600,641668827,2025,2030,2030,2025,1028
20240930,104500,639586572,2030,2025,2030,2025,2013
20240930,104400,635505247,2025,2020,2025,2020,2
20240930,104300,635501202,2020,2020,2020,2020,48
20240930,104200,635404242,2020,2020,2020,2010,2481
20240930,104100,630394417,2020,2015,2020,2005,9575
20240930,104000,611150487,2010,2010,2010,2010,0
20240930,103900,611150487,2010,2010,2010,2010,15
20240930,103800,611120337,2010,2010,2010,2010,0
20240930,103700,611120337,2010,2010,2010,2010,0
20240930,103600,611120337,2010,2010,2010,2010,52
20240930,103500,611015817,2010,2010,2010,2010,45
20240930,103400,610925367,2015,2015,2015,2015,50
20240930,103300,610824617,2015,2015,2015,2015,1534
20240930,103200,607733607,2010,2010,2010,2010,68
20240930,103100,607596927,2015,2015,2015,2015,9
20240930,103000,607578792,2015,2020,2020,2015,35
20240930,102900,607508097,2020,2020,2020,2020,1
20240930,102800,607506077,2020,2020,2020,2020,18
20240930,102700,607469717,2020,2015,2020,2015,21
20240930,102600,607427397,2010,2015,2015,2010,1370
20240930,102500,604673647,2015,2015,2015,2015,5
20240930,102400,604663572,2015,2015,2015,2010,750
20240930,102300,603155087,2015,2020,2020,2015,4378
20240930,102200,594331992,2020,2020,2020,2015,2536
20240930,102100,589215037,2015,2010,2020,2010,5
20240930,102000,589204967,2010,2020,2030,2000,13560
20240930,101900,561949537,2030,2025,2030,2020,712
20240930,101800,560508787,2020,2025,2025,2020,253
20240930,101700,559997482,2025,2020,2025,2020,742
20240930,101600,558495257,2015,2025,2030,2015,1103
20240930,101500,556263022,2020,2020,2020,2020,532
20240930,101400,555188382,2030,2025,2030,2015,958
20240930,101300,553254172,2010,2010,2010,2010,0
20240930,101200,553254172,2010,2015,2015,2010,107
20240930,101100,553038852,2010,2030,2030,2010,4266
20240930,101000,544405992,2030,2030,2035,2015,7074
20240930,100900,530059392,2030,2025,2030,2020,2213
20240930,100800,525579617,2025,2035,2040,2020,8673
20240930,100700,507980172,2035,2040,2040,2020,30125
20240930,100600,446671882,2040,2045,2050,2035,21027
20240930,100500,403712312,2050,2020,2060,2010,91265
20240930,100400,217262877,2010,2015,2020,2010,5625
20240930,100300,205912002,2010,2015,2015,2010,1004
20240930,100200,203893942,2015,2020,2020,2005,5988
20240930,100100,191826077,2020,2005,2020,2005,10862
20240930,100000,169965432,2005,2005,2005,2005,70
20240930,095900,169825082,2005,2010,2010,2005,33
20240930,095800,169758907,2005,2005,2005,2005,1490
20240930,095700,166771457,2005,2000,2010,2000,322
20240930,095600,166124282,2000,2010,2010,2000,3640
20240930,095500,158807972,2010,2000,2010,2000,5040
20240930,095400,148707907,1999,2005,2005,1999,74
20240930,095300,148559878,2005,2005,2005,2005,6
20240930,095200,148547848,2005,1997,2005,1997,146
20240930,095100,148255942,2005,1997,2005,1997,1003
20240930,095000,146252835,1996,1996,1996,1996,0
20240930,094900,146252835,1996,1996,1996,1996,159
20240930,094800,145935471,1996,1996,1996,1996,103
20240930,094700,145729883,1996,1996,1996,1996,1
20240930,094600,145727887,2005,2005,2005,2005,103
20240930,094500,145521372,2005,2005,2005,2005,3
20240930,094400,145515357,2005,2005,2005,2005,1
20240930,094300,145513352,2005,2005,2005,2005,5
20240930,094200,145503327,2005,2005,2005,2005,0
20240930,094100,145503327,2005,2005,2005,2005,0
20240930,094000,145503327,2005,2005,2005,2005,84
20240930,093900,145334907,2000,2000,2000,2000,624
20240930,093800,144086907,2005,2005,2005,2000,516
20240930,093700,143054357,2010,2010,2010,2010,0
20240930,093600,143054357,2010,2005,2010,2005,3538
20240930,093500,135945917,2000,1995,2005,1994,1095
20240930,093400,133761651,1995,1997,1997,1995,5300
20240930,093300,123182429,1998,1998,1998,1998,100
20240930,093200,122982629,2005,2000,2005,2000,721
20240930,093100,121540529,2000,2000,2000,2000,295
20240930,093000,120950529,2005,2000,2005,1999,3445
20240930,092900,114061590,2000,2010,2010,2000,6793
20240930,092800,100457635,2010,2005,2010,2005,581
20240930,092700,99289830,2010,2010,2010,2010,17
20240930,092600,99255660,2010,2005,2010,2000,1605
20240930,092500,96035860,2010,2010,2010,2010,1017
20240930,092400,93991690,2010,2015,2015,2010,1541
20240930,092300,90892575,2010,2010,2010,2000,664
20240930,092200,89558025,2005,2005,2005,2005,684
20240930,092100,88186605,2010,2005,2010,2005,15
20240930,092000,88156480,2010,2005,2015,2005,48
20240930,091900,88060195,2015,2015,2015,2015,192
20240930,091800,87673315,2015,2000,2015,2000,342
20240930,091700,86989290,2010,2015,2015,2010,1226
20240930,091600,84519125,2015,2015,2015,2015,1
20240930,091500,84517110,2010,2010,2015,2010,4931
20240930,091400,74605645,2010,2000,2010,2000,82
20240930,091300,74441630,2000,2010,2010,2000,1522
20240930,091200,71395635,2005,2005,2015,2005,1002
20240930,091100,69386615,2005,2005,2005,2005,0
20240930,091000,69386615,2005,2015,2015,2005,1237
20240930,090900,66896950,2005,2005,2025,2005,645
20240930,090800,65603060,2025,2010,2025,2010,4300
20240930,090700,56905300,2010,2010,2020,2010,226
20240930,090600,56450840,2010,2030,2030,2010,682
20240930,090500,55079295,2020,1996,2030,1992,18900
20240930,090400,17117217,1995,1992,1995,1992,1527
20240930,090300,14071364,1992,1990,1992,1990,217
20240930,090200,13639146,1990,1988,1993,1988,822
20240930,090100,12004732,1988,1981,1994,1981,2828
20240930,090000,6381623,1980,1972,1980,1972,3235