KissMeData/036580/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,191900,64375389,2040,2040,2040,2040,123
20250204,191800,64375389,2040,2040,2040,2040,0
20250204,191700,64375389,2040,2040,2040,2040,0
20250204,191600,64375389,2040,2040,2040,2040,0
20250204,191500,64375389,2040,2040,2040,2040,0
20250204,191400,64375389,2040,2040,2040,2040,0
20250204,191300,64375389,2040,2040,2040,2040,0
20250204,191200,64375389,2040,2040,2040,2040,0
20250204,191100,64375389,2040,2040,2040,2040,0
20250204,191000,64375389,2040,2040,2040,2040,0
20250204,190900,64375389,2040,2040,2040,2040,0
20250204,190800,64375389,2040,2040,2040,2040,0
20250204,190700,64375389,2040,2040,2040,2040,0
20250204,190600,64375389,2040,2040,2040,2040,0
20250204,190500,64375389,2040,2040,2040,2040,0
20250204,190400,64375389,2040,2040,2040,2040,0
20250204,190300,64375389,2040,2040,2040,2040,0
20250204,190200,64375389,2040,2040,2040,2040,0
20250204,190100,64375389,2040,2040,2040,2040,0
20250204,190000,64375389,2040,2040,2040,2040,0
20250204,185900,64375389,2040,2040,2040,2040,0
20250204,185800,64375389,2040,2040,2040,2040,0
20250204,185700,64375389,2040,2040,2040,2040,0
20250204,185600,64375389,2040,2040,2040,2040,0
20250204,185500,64375389,2040,2040,2040,2040,0
20250204,185400,64375389,2040,2040,2040,2040,0
20250204,185300,64375389,2040,2040,2040,2040,0
20250204,185200,64375389,2040,2040,2040,2040,0
20250204,185100,64375389,2040,2040,2040,2040,0
20250204,185000,64375389,2040,2040,2040,2040,0
20250204,184900,64375389,2040,2040,2040,2040,123
20250204,184800,64375389,2040,2040,2040,2040,0
20250204,184700,64375389,2040,2040,2040,2040,0
20250204,184600,64375389,2040,2040,2040,2040,0
20250204,184500,64375389,2040,2040,2040,2040,0
20250204,184400,64375389,2040,2040,2040,2040,0
20250204,184300,64375389,2040,2040,2040,2040,0
20250204,184200,64375389,2040,2040,2040,2040,0
20250204,184100,64375389,2040,2040,2040,2040,0
20250204,184000,64375389,2040,2040,2040,2040,0
20250204,183900,64375389,2040,2040,2040,2040,0
20250204,183800,64375389,2040,2040,2040,2040,0
20250204,183700,64375389,2040,2040,2040,2040,0
20250204,183600,64375389,2040,2040,2040,2040,0
20250204,183500,64375389,2040,2040,2040,2040,0
20250204,183400,64375389,2040,2040,2040,2040,0
20250204,183300,64375389,2040,2040,2040,2040,0
20250204,183200,64375389,2040,2040,2040,2040,0
20250204,183100,64375389,2040,2040,2040,2040,0
20250204,183000,64375389,2040,2040,2040,2040,0
20250204,182900,64375389,2040,2040,2040,2040,0
20250204,182800,64375389,2040,2040,2040,2040,0
20250204,182700,64375389,2040,2040,2040,2040,0
20250204,182600,64375389,2040,2040,2040,2040,0
20250204,182500,64375389,2040,2040,2040,2040,0
20250204,182400,64375389,2040,2040,2040,2040,0
20250204,182300,64375389,2040,2040,2040,2040,0
20250204,182200,64375389,2040,2040,2040,2040,0
20250204,182100,64375389,2040,2040,2040,2040,0
20250204,182000,64375389,2040,2040,2040,2040,0
20250204,181900,64375389,2040,2040,2040,2040,123
20250204,181800,64375389,2040,2040,2040,2040,0
20250204,181700,64375389,2040,2040,2040,2040,0
20250204,181600,64375389,2040,2040,2040,2040,0
20250204,181500,64375389,2040,2040,2040,2040,0
20250204,181400,64375389,2040,2040,2040,2040,0
20250204,181300,64375389,2040,2040,2040,2040,0
20250204,181200,64375389,2040,2040,2040,2040,0
20250204,181100,64375389,2040,2040,2040,2040,0
20250204,181000,64375389,2040,2040,2040,2040,0
20250204,180900,64375389,2040,2040,2040,2040,0
20250204,180800,64375389,2040,2040,2040,2040,0
20250204,180700,64375389,2040,2040,2040,2040,0
20250204,180600,64375389,2040,2040,2040,2040,0
20250204,180500,64375389,2040,2040,2040,2040,0
20250204,180400,64375389,2040,2040,2040,2040,0
20250204,180300,64375389,2040,2040,2040,2040,0
20250204,180200,64375389,2040,2040,2040,2040,0
20250204,180100,64375389,2040,2040,2040,2040,0
20250204,180000,64375389,2040,2040,2040,2040,0
20250204,175900,64375389,2040,2040,2040,2040,0
20250204,175800,64375389,2040,2040,2040,2040,0
20250204,175700,64375389,2040,2040,2040,2040,0
20250204,175600,64375389,2040,2040,2040,2040,0
20250204,175500,64375389,2040,2040,2040,2040,0
20250204,175400,64375389,2040,2040,2040,2040,0
20250204,175300,64375389,2040,2040,2040,2040,0
20250204,175200,64375389,2040,2040,2040,2040,0
20250204,175100,64375389,2040,2040,2040,2040,0
20250204,175000,64375389,2040,2040,2040,2040,0
20250204,174900,64375389,2040,2040,2040,2040,123
20250204,174800,64375389,2040,2040,2040,2040,0
20250204,174700,64375389,2040,2040,2040,2040,0
20250204,174600,64375389,2040,2040,2040,2040,0
20250204,174500,64375389,2040,2040,2040,2040,0
20250204,174400,64375389,2040,2040,2040,2040,0
20250204,174300,64375389,2040,2040,2040,2040,0
20250204,174200,64375389,2040,2040,2040,2040,0
20250204,174100,64375389,2040,2040,2040,2040,0
20250204,174000,64375389,2040,2040,2040,2040,0
20250204,173900,64375389,2040,2040,2040,2040,0
20250204,173800,64375389,2040,2040,2040,2040,0
20250204,173700,64375389,2040,2040,2040,2040,0
20250204,173600,64375389,2040,2040,2040,2040,0
20250204,173500,64375389,2040,2040,2040,2040,0
20250204,173400,64375389,2040,2040,2040,2040,0
20250204,173300,64375389,2040,2040,2040,2040,0
20250204,173200,64375389,2040,2040,2040,2040,0
20250204,173100,64375389,2040,2040,2040,2040,0
20250204,173000,64375389,2040,2040,2040,2040,0
20250204,172900,64375389,2040,2040,2040,2040,0
20250204,172800,64375389,2040,2040,2040,2040,0
20250204,172700,64375389,2040,2040,2040,2040,0
20250204,172600,64375389,2040,2040,2040,2040,0
20250204,172500,64375389,2040,2040,2040,2040,0
20250204,172400,64375389,2040,2040,2040,2040,0
20250204,172300,64375389,2040,2040,2040,2040,0
20250204,172200,64375389,2040,2040,2040,2040,0
20250204,172100,64375389,2040,2040,2040,2040,0
20250204,172000,64375389,2040,2040,2040,2040,0
20250204,171900,64375389,2040,2040,2040,2040,123
20250204,171800,64375389,2040,2040,2040,2040,0
20250204,171700,64375389,2040,2040,2040,2040,0
20250204,171600,64375389,2040,2040,2040,2040,0
20250204,171500,64375389,2040,2040,2040,2040,0
20250204,171400,64375389,2040,2040,2040,2040,0
20250204,171300,64375389,2040,2040,2040,2040,0
20250204,171200,64375389,2040,2040,2040,2040,0
20250204,171100,64375389,2040,2040,2040,2040,0
20250204,171000,64375389,2040,2040,2040,2040,0
20250204,170900,64375389,2040,2040,2040,2040,0
20250204,170800,64375389,2040,2040,2040,2040,0
20250204,170700,64375389,2040,2040,2040,2040,0
20250204,170600,64375389,2040,2040,2040,2040,0
20250204,170500,64375389,2040,2040,2040,2040,0
20250204,170400,64375389,2040,2040,2040,2040,0
20250204,170300,64375389,2040,2040,2040,2040,0
20250204,170200,64375389,2040,2040,2040,2040,0
20250204,170100,64375389,2040,2040,2040,2040,0
20250204,170000,64375389,2040,2040,2040,2040,0
20250204,165900,64375389,2040,2040,2040,2040,0
20250204,165800,64375389,2040,2040,2040,2040,0
20250204,165700,64375389,2040,2040,2040,2040,0
20250204,165600,64375389,2040,2040,2040,2040,0
20250204,165500,64375389,2040,2040,2040,2040,0
20250204,165400,64375389,2040,2040,2040,2040,0
20250204,165300,64375389,2040,2040,2040,2040,0
20250204,165200,64375389,2040,2040,2040,2040,0
20250204,165100,64375389,2040,2040,2040,2040,0
20250204,165000,64375389,2040,2040,2040,2040,0
20250204,164900,64375389,2040,2040,2040,2040,123
20250204,164800,64375389,2040,2040,2040,2040,0
20250204,164700,64375389,2040,2040,2040,2040,0
20250204,164600,64375389,2040,2040,2040,2040,0
20250204,164500,64375389,2040,2040,2040,2040,0
20250204,164400,64375389,2040,2040,2040,2040,0
20250204,164300,64375389,2040,2040,2040,2040,0
20250204,164200,64375389,2040,2040,2040,2040,0
20250204,164100,64375389,2040,2040,2040,2040,0
20250204,164000,64375389,2040,2040,2040,2040,0
20250204,163900,64375389,2040,2040,2040,2040,0
20250204,163800,64375389,2040,2040,2040,2040,0
20250204,163700,64375389,2040,2040,2040,2040,0
20250204,163600,64375389,2040,2040,2040,2040,0
20250204,163500,64375389,2040,2040,2040,2040,0
20250204,163400,64375389,2040,2040,2040,2040,0
20250204,163300,64375389,2040,2040,2040,2040,0
20250204,163200,64375389,2040,2040,2040,2040,0
20250204,163100,64375389,2040,2040,2040,2040,0
20250204,163000,64375389,2040,2040,2040,2040,0
20250204,162900,64375389,2040,2040,2040,2040,0
20250204,162800,64375389,2040,2040,2040,2040,0
20250204,162700,64375389,2040,2040,2040,2040,0
20250204,162600,64375389,2040,2040,2040,2040,0
20250204,162500,64375389,2040,2040,2040,2040,0
20250204,162400,64375389,2040,2040,2040,2040,0
20250204,162300,64375389,2040,2040,2040,2040,0
20250204,162200,64375389,2040,2040,2040,2040,0
20250204,162100,64375389,2040,2040,2040,2040,0
20250204,162000,64375389,2040,2040,2040,2040,0
20250204,161900,64375389,2040,2040,2040,2040,123
20250204,161800,64375389,2040,2040,2040,2040,0
20250204,161700,64375389,2040,2040,2040,2040,0
20250204,161600,64375389,2040,2040,2040,2040,0
20250204,161500,64375389,2040,2040,2040,2040,0
20250204,161400,64375389,2040,2040,2040,2040,0
20250204,161300,64375389,2040,2040,2040,2040,0
20250204,161200,64375389,2040,2040,2040,2040,0
20250204,161100,64375389,2040,2040,2040,2040,0
20250204,161000,64375389,2040,2040,2040,2040,0
20250204,160900,64375389,2040,2040,2040,2040,0
20250204,160800,64375389,2040,2040,2040,2040,0
20250204,160700,64375389,2040,2040,2040,2040,0
20250204,160600,64375389,2040,2040,2040,2040,0
20250204,160500,64375389,2040,2040,2040,2040,0
20250204,160400,64375389,2040,2040,2040,2040,0
20250204,160300,64375389,2040,2040,2040,2040,0
20250204,160200,64375389,2040,2040,2040,2040,0
20250204,160100,64375389,2040,2040,2040,2040,0
20250204,160000,64375389,2040,2040,2040,2040,0
20250204,155900,64375389,2040,2040,2040,2040,0
20250204,155800,64375389,2040,2040,2040,2040,0
20250204,155700,64375389,2040,2040,2040,2040,0
20250204,155600,64375389,2040,2040,2040,2040,0
20250204,155500,64375389,2040,2040,2040,2040,0
20250204,155400,64375389,2040,2040,2040,2040,0
20250204,155300,64375389,2040,2040,2040,2040,0
20250204,155200,64375389,2040,2040,2040,2040,0
20250204,155100,64375389,2040,2040,2040,2040,0
20250204,155000,64375389,2040,2040,2040,2040,0
20250204,154900,64375389,2040,2040,2040,2040,123
20250204,154800,64375389,2040,2040,2040,2040,0
20250204,154700,64375389,2040,2040,2040,2040,0
20250204,154600,64375389,2040,2040,2040,2040,0
20250204,154500,64375389,2040,2040,2040,2040,0
20250204,154400,64375389,2040,2040,2040,2040,0
20250204,154300,64375389,2040,2040,2040,2040,0
20250204,154200,64375389,2040,2040,2040,2040,0
20250204,154100,64375389,2040,2040,2040,2040,0
20250204,154000,64375389,2040,2040,2040,2040,0
20250204,153900,64375389,2040,2040,2040,2040,0
20250204,153800,64375389,2040,2040,2040,2040,0
20250204,153700,64375389,2040,2040,2040,2040,0
20250204,153600,64375389,2040,2040,2040,2040,0
20250204,153500,64375389,2040,2040,2040,2040,0
20250204,153400,64375389,2040,2040,2040,2040,0
20250204,153300,64375389,2040,2040,2040,2040,0
20250204,153200,64375389,2040,2040,2040,2040,0
20250204,153100,64375389,2040,2040,2040,2040,0
20250204,153000,64375389,2040,2040,2040,2040,123
20250204,152900,64124469,2030,2030,2030,2030,0
20250204,152800,64124469,2030,2030,2030,2030,0
20250204,152700,64124469,2030,2030,2030,2030,0
20250204,152600,64124469,2030,2030,2030,2030,0
20250204,152500,64124469,2030,2030,2030,2030,0
20250204,152400,64124469,2030,2030,2030,2030,0
20250204,152300,64124469,2030,2030,2030,2030,0
20250204,152200,64124469,2030,2030,2030,2030,0
20250204,152100,64124469,2030,2030,2030,2030,0
20250204,152000,64124469,2030,2030,2030,2030,0
20250204,151900,64124469,2030,2035,2035,2030,129
20250204,151800,63862509,2035,2035,2035,2035,0
20250204,151700,63862509,2035,2035,2035,2035,0
20250204,151600,63862509,2035,2030,2035,2030,423
20250204,151500,63001944,2030,2030,2030,2030,301
20250204,151400,62390914,2030,2030,2035,2030,346
20250204,151300,61688529,2030,2035,2035,2025,82
20250204,151200,61522014,2035,2035,2035,2035,0
20250204,151100,61522014,2035,2035,2035,2035,0
20250204,151000,61522014,2035,2030,2035,2030,223
20250204,150900,61068874,2030,2030,2030,2030,25
20250204,150800,61018124,2035,2035,2035,2035,89
20250204,150700,60837009,2035,2035,2035,2035,0
20250204,150600,60837009,2035,2035,2035,2035,0
20250204,150500,60837009,2035,2035,2035,2035,0
20250204,150400,60837009,2035,2035,2035,2035,1
20250204,150300,60834974,2020,2020,2020,2020,41
20250204,150200,60752154,2035,2035,2035,2035,0
20250204,150100,60752154,2035,2035,2035,2035,0
20250204,150000,60752154,2035,2035,2035,2035,0
20250204,145900,60752154,2035,2035,2035,2035,0
20250204,145800,60752154,2035,2035,2035,2035,0
20250204,145700,60752154,2035,2035,2035,2035,1
20250204,145600,60750119,2025,2025,2025,2025,1788
20250204,145500,57129419,2025,2025,2025,2025,0
20250204,145400,57129419,2025,2030,2030,2025,252
20250204,145300,56618059,2035,2035,2035,2035,0
20250204,145200,56618059,2035,2035,2035,2035,0
20250204,145100,56618059,2035,2035,2035,2035,0
20250204,145000,56618059,2035,2035,2035,2035,0
20250204,144900,56618059,2035,2035,2035,2035,0
20250204,144800,56618059,2035,2035,2035,2035,0
20250204,144700,56618059,2035,2035,2035,2035,0
20250204,144600,56618059,2035,2035,2035,2035,0
20250204,144500,56618059,2035,2035,2035,2035,0
20250204,144400,56618059,2035,2035,2035,2035,0
20250204,144300,56618059,2035,2035,2035,2035,0
20250204,144200,56618059,2035,2035,2035,2035,20
20250204,144100,56577359,2035,2035,2035,2035,1
20250204,144000,56575324,2030,2030,2030,2030,0
20250204,143900,56575324,2030,2030,2030,2030,92
20250204,143800,56388564,2035,2035,2035,2035,0
20250204,143700,56388564,2035,2035,2035,2035,0
20250204,143600,56388564,2035,2035,2035,2035,0
20250204,143500,56388564,2035,2035,2035,2035,0
20250204,143400,56388564,2035,2035,2035,2035,0
20250204,143300,56388564,2035,2035,2035,2035,0
20250204,143200,56388564,2035,2035,2035,2035,0
20250204,143100,56388564,2035,2035,2035,2035,0
20250204,143000,56388564,2035,2035,2035,2035,1
20250204,142900,56386529,2030,2030,2030,2030,0
20250204,142800,56386529,2030,2030,2030,2030,161
20250204,142700,56059699,2040,2040,2040,2040,0
20250204,142600,56059699,2040,2040,2040,2040,0
20250204,142500,56059699,2040,2040,2040,2040,0
20250204,142400,56059699,2040,2040,2040,2040,0
20250204,142300,56059699,2040,2040,2040,2040,0
20250204,142200,56059699,2040,2040,2040,2040,0
20250204,142100,56059699,2040,2040,2040,2040,0
20250204,142000,56059699,2040,2040,2040,2040,0
20250204,141900,56059699,2040,2040,2040,2040,0
20250204,141800,56059699,2040,2040,2040,2040,0
20250204,141700,56059699,2040,2035,2040,2035,148
20250204,141600,55758174,2040,2035,2040,2035,1446
20250204,141500,52814169,2035,2035,2035,2035,0
20250204,141400,52814169,2035,2035,2035,2035,1
20250204,141300,52812134,2035,2035,2035,2035,1
20250204,141200,52810099,2025,2025,2025,2025,0
20250204,141100,52810099,2025,2025,2025,2025,0
20250204,141000,52810099,2025,2025,2025,2025,0
20250204,140900,52810099,2025,2025,2025,2025,0
20250204,140800,52810099,2025,2025,2025,2025,0
20250204,140700,52810099,2025,2025,2025,2025,67
20250204,140600,52674424,2035,2035,2035,2035,0
20250204,140500,52674424,2035,2035,2035,2035,0
20250204,140400,52674424,2035,2035,2035,2035,2
20250204,140300,52670354,2030,2030,2030,2030,0
20250204,140200,52670354,2030,2030,2030,2030,6
20250204,140100,52658174,2030,2030,2030,2030,0
20250204,140000,52658174,2030,2030,2030,2030,0
20250204,135900,52658174,2030,2030,2030,2030,295
20250204,135800,52059324,2025,2025,2025,2025,0
20250204,135700,52059324,2025,2025,2025,2025,0
20250204,135600,52059324,2025,2025,2025,2025,1850
20250204,135500,48313074,2030,2030,2030,2030,0
20250204,135400,48313074,2030,2030,2030,2030,0
20250204,135300,48313074,2030,2030,2030,2030,0
20250204,135200,48313074,2030,2030,2030,2030,0
20250204,135100,48313074,2030,2030,2030,2030,0
20250204,135000,48313074,2030,2030,2030,2030,500
20250204,134900,47298074,2030,2030,2030,2030,0
20250204,134800,47298074,2030,2030,2030,2030,0
20250204,134700,47298074,2030,2030,2030,2030,0
20250204,134600,47298074,2030,2030,2030,2030,0
20250204,134500,47298074,2030,2030,2030,2030,0
20250204,134400,47298074,2030,2030,2030,2030,0
20250204,134300,47298074,2030,2030,2030,2030,52
20250204,134200,47192514,2030,2030,2030,2030,0
20250204,134100,47192514,2030,2030,2030,2030,0
20250204,134000,47192514,2030,2030,2030,2030,0
20250204,133900,47192514,2030,2030,2030,2030,0
20250204,133800,47192514,2030,2030,2030,2030,0
20250204,133700,47192514,2030,2030,2030,2030,0
20250204,133600,47192514,2030,2030,2030,2030,0
20250204,133500,47192514,2030,2030,2030,2030,0
20250204,133400,47192514,2030,2030,2030,2030,0
20250204,133300,47192514,2030,2030,2030,2030,3
20250204,133200,47186424,2030,2030,2030,2030,0
20250204,133100,47186424,2030,2030,2030,2030,0
20250204,133000,47186424,2030,2030,2030,2030,0
20250204,132900,47186424,2030,2030,2030,2030,326
20250204,132800,46524644,2030,2030,2030,2030,0
20250204,132700,46524644,2030,2030,2030,2030,0
20250204,132600,46524644,2030,2030,2030,2030,12
20250204,132500,46500284,2030,2030,2030,2030,0
20250204,132400,46500284,2030,2030,2030,2030,0
20250204,132300,46500284,2030,2030,2030,2030,0
20250204,132200,46500284,2030,2030,2030,2030,0
20250204,132100,46500284,2030,2030,2030,2030,0
20250204,132000,46500284,2030,2030,2030,2030,1
20250204,131900,46498254,2025,2025,2025,2025,0
20250204,131800,46498254,2025,2025,2025,2025,0
20250204,131700,46498254,2025,2025,2025,2025,0
20250204,131600,46498254,2025,2025,2025,2025,0
20250204,131500,46498254,2025,2025,2025,2025,12
20250204,131400,46473954,2030,2030,2030,2030,0
20250204,131300,46473954,2030,2030,2030,2030,0
20250204,131200,46473954,2030,2030,2030,2030,10
20250204,131100,46453654,2030,2030,2030,2030,0
20250204,131000,46453654,2030,2030,2030,2030,0
20250204,130900,46453654,2030,2030,2030,2030,0
20250204,130800,46453654,2030,2030,2030,2030,0
20250204,130700,46453654,2030,2030,2030,2030,0
20250204,130600,46453654,2030,2030,2030,2030,0
20250204,130500,46453654,2030,2030,2030,2030,745
20250204,130400,44941304,2025,2020,2025,2020,637
20250204,130300,43653579,2025,2025,2025,2025,0
20250204,130200,43653579,2025,2020,2025,2020,8
20250204,130100,43637409,2020,2020,2020,2020,0
20250204,130000,43637409,2020,2020,2020,2020,1
20250204,125900,43635389,2020,2020,2020,2020,0
20250204,125800,43635389,2020,2020,2020,2020,0
20250204,125700,43635389,2020,2020,2020,2020,0
20250204,125600,43635389,2020,2020,2020,2020,100
20250204,125500,43433389,2020,2020,2020,2020,0
20250204,125400,43433389,2020,2020,2020,2020,0
20250204,125300,43433389,2020,2020,2020,2020,0
20250204,125200,43433389,2020,2020,2020,2020,500
20250204,125100,42423389,2020,2020,2020,2020,0
20250204,125000,42423389,2020,2020,2020,2020,0
20250204,124900,42423389,2020,2015,2020,2015,1013
20250204,124800,40382189,2015,2015,2015,2015,0
20250204,124700,40382189,2015,2015,2015,2015,0
20250204,124600,40382189,2015,2015,2015,2015,0
20250204,124500,40382189,2015,2015,2015,2015,0
20250204,124400,40382189,2015,2015,2015,2015,1401
20250204,124300,37559174,2015,2015,2015,2015,0
20250204,124200,37559174,2015,2015,2015,2015,0
20250204,124100,37559174,2015,2015,2015,2015,0
20250204,124000,37559174,2015,2015,2015,2015,0
20250204,123900,37559174,2015,2015,2015,2015,0
20250204,123800,37559174,2015,2015,2015,2015,0
20250204,123700,37559174,2015,2015,2015,2015,0
20250204,123600,37559174,2015,2015,2015,2015,0
20250204,123500,37559174,2015,2015,2015,2015,0
20250204,123400,37559174,2015,2015,2015,2015,0
20250204,123300,37559174,2015,2015,2015,2015,0
20250204,123200,37559174,2015,2015,2015,2015,0
20250204,123100,37559174,2015,2015,2015,2015,89
20250204,123000,37379839,2015,2015,2015,2015,0
20250204,122900,37379839,2015,2015,2015,2015,0
20250204,122800,37379839,2015,2015,2015,2015,0
20250204,122700,37379839,2015,2015,2015,2015,0
20250204,122600,37379839,2015,2015,2015,2015,0
20250204,122500,37379839,2015,2015,2015,2015,0
20250204,122400,37379839,2015,2015,2015,2015,0
20250204,122300,37379839,2015,2015,2015,2015,0
20250204,122200,37379839,2015,2015,2015,2015,0
20250204,122100,37379839,2015,2015,2015,2015,2
20250204,122000,37375809,2015,2015,2015,2015,0
20250204,121900,37375809,2015,2015,2015,2015,361
20250204,121800,36648394,2015,2015,2015,2015,0
20250204,121700,36648394,2015,2015,2015,2015,0
20250204,121600,36648394,2015,2015,2015,2015,0
20250204,121500,36648394,2015,2015,2015,2015,0
20250204,121400,36648394,2015,2015,2015,2015,0
20250204,121300,36648394,2015,2015,2015,2015,0
20250204,121200,36648394,2015,2015,2015,2015,0
20250204,121100,36648394,2015,2015,2015,2015,0
20250204,121000,36648394,2015,2015,2015,2015,20
20250204,120900,36608094,2015,2015,2015,2015,0
20250204,120800,36608094,2015,2015,2015,2015,20
20250204,120700,36567794,2015,2015,2015,2015,0
20250204,120600,36567794,2015,2015,2015,2015,0
20250204,120500,36567794,2015,2015,2015,2015,0
20250204,120400,36567794,2015,2015,2015,2015,0
20250204,120300,36567794,2015,2015,2015,2015,0
20250204,120200,36567794,2015,2015,2015,2015,0
20250204,120100,36567794,2015,2015,2015,2015,0
20250204,120000,36567794,2015,2015,2015,2015,0
20250204,115900,36567794,2015,2015,2015,2015,0
20250204,115800,36567794,2015,2015,2015,2015,0
20250204,115700,36567794,2015,2015,2015,2015,0
20250204,115600,36567794,2015,2015,2015,2015,0
20250204,115500,36567794,2015,2010,2015,2010,5
20250204,115400,36557724,2010,2010,2010,2010,0
20250204,115300,36557724,2010,2010,2010,2010,0
20250204,115200,36557724,2010,2010,2010,2010,0
20250204,115100,36557724,2010,2010,2010,2010,0
20250204,115000,36557724,2010,2010,2010,2010,0
20250204,114900,36557724,2010,2010,2010,2010,0
20250204,114800,36557724,2010,2010,2010,2010,0
20250204,114700,36557724,2010,2010,2010,2010,0
20250204,114600,36557724,2010,2010,2010,2010,0
20250204,114500,36557724,2010,2010,2010,2010,0
20250204,114400,36557724,2010,2010,2010,2010,0
20250204,114300,36557724,2010,2010,2010,2010,0
20250204,114200,36557724,2010,2010,2010,2010,313
20250204,114100,35928594,2010,2010,2010,2010,0
20250204,114000,35928594,2010,2010,2010,2010,0
20250204,113900,35928594,2010,2010,2010,2010,0
20250204,113800,35928594,2010,2010,2010,2010,0
20250204,113700,35928594,2010,2010,2010,2010,0
20250204,113600,35928594,2010,2010,2010,2010,0
20250204,113500,35928594,2010,2010,2010,2010,0
20250204,113400,35928594,2010,2010,2010,2010,0
20250204,113300,35928594,2010,2020,2020,2010,340
20250204,113200,35242194,2020,2020,2020,2020,0
20250204,113100,35242194,2020,2020,2020,2020,0
20250204,113000,35242194,2020,2020,2020,2020,0
20250204,112900,35242194,2020,2020,2020,2020,0
20250204,112800,35242194,2020,2020,2020,2020,0
20250204,112700,35242194,2020,2020,2020,2020,0
20250204,112600,35242194,2020,2020,2020,2020,0
20250204,112500,35242194,2020,2020,2020,2020,1
20250204,112400,35240174,2020,2020,2020,2020,0
20250204,112300,35240174,2020,2020,2020,2020,1
20250204,112200,35238154,2020,2020,2020,2020,0
20250204,112100,35238154,2020,2020,2020,2020,0
20250204,112000,35238154,2020,2020,2020,2020,0
20250204,111900,35238154,2020,2020,2020,2020,0
20250204,111800,35238154,2020,2020,2020,2020,0
20250204,111700,35238154,2020,2020,2020,2020,0
20250204,111600,35238154,2020,2020,2020,2020,1
20250204,111500,35236134,2020,2020,2020,2020,0
20250204,111400,35236134,2020,2020,2020,2020,0
20250204,111300,35236134,2020,2020,2020,2020,0
20250204,111200,35236134,2020,2020,2020,2020,0
20250204,111100,35236134,2020,2020,2020,2020,0
20250204,111000,35236134,2020,2020,2020,2020,0
20250204,110900,35236134,2020,2020,2020,2020,0
20250204,110800,35236134,2020,2020,2020,2020,20
20250204,110700,35195734,2020,2020,2020,2020,0
20250204,110600,35195734,2020,2020,2020,2020,0
20250204,110500,35195734,2020,2020,2020,2020,0
20250204,110400,35195734,2020,2020,2020,2020,0
20250204,110300,35195734,2020,2020,2020,2020,0
20250204,110200,35195734,2020,2020,2020,2020,0
20250204,110100,35195734,2020,2020,2020,2020,0
20250204,110000,35195734,2020,2020,2020,2020,0
20250204,105900,35195734,2020,2020,2020,2020,0
20250204,105800,35195734,2020,2020,2020,2020,0
20250204,105700,35195734,2020,2020,2020,2020,0
20250204,105600,35195734,2020,2020,2020,2020,0
20250204,105500,35195734,2020,2020,2020,2020,0
20250204,105400,35195734,2020,2020,2020,2020,0
20250204,105300,35195734,2020,2020,2020,2020,0
20250204,105200,35195734,2020,2020,2020,2020,49
20250204,105100,35096754,2015,2015,2015,2015,0
20250204,105000,35096754,2015,2015,2015,2015,0
20250204,104900,35096754,2015,2015,2015,2015,0
20250204,104800,35096754,2015,2015,2015,2015,0
20250204,104700,35096754,2015,2015,2015,2015,0
20250204,104600,35096754,2015,2015,2015,2015,0
20250204,104500,35096754,2015,2015,2015,2015,0
20250204,104400,35096754,2015,2015,2015,2015,0
20250204,104300,35096754,2015,2015,2015,2015,1
20250204,104200,35094739,2020,2020,2020,2020,0
20250204,104100,35094739,2020,2020,2020,2020,1
20250204,104000,35092719,2025,2025,2025,2025,0
20250204,103900,35092719,2025,2025,2025,2025,0
20250204,103800,35092719,2025,2025,2025,2025,0
20250204,103700,35092719,2025,2020,2025,2020,100
20250204,103600,34890714,2020,2020,2020,2020,0
20250204,103500,34890714,2020,2020,2020,2020,0
20250204,103400,34890714,2020,2020,2020,2020,249
20250204,103300,34387734,2020,2020,2020,2020,0
20250204,103200,34387734,2020,2020,2020,2020,1
20250204,103100,34385714,2015,2015,2015,2015,0
20250204,103000,34385714,2015,2015,2015,2015,0
20250204,102900,34385714,2015,2015,2015,2015,35
20250204,102800,34315189,2015,2015,2015,2015,0
20250204,102700,34315189,2015,2015,2015,2015,0
20250204,102600,34315189,2015,2015,2015,2015,0
20250204,102500,34315189,2015,2015,2015,2015,0
20250204,102400,34315189,2015,2015,2015,2015,0
20250204,102300,34315189,2015,2015,2015,2015,2
20250204,102200,34311159,2015,2015,2015,2015,0
20250204,102100,34311159,2015,2015,2015,2015,0
20250204,102000,34311159,2015,2015,2015,2015,0
20250204,101900,34311159,2015,2015,2015,2015,0
20250204,101800,34311159,2015,2015,2015,2015,26
20250204,101700,34258769,2015,2015,2015,2015,0
20250204,101600,34258769,2015,2015,2015,2015,1
20250204,101500,34256754,2015,2015,2015,2015,0
20250204,101400,34256754,2015,2015,2015,2015,7
20250204,101300,34242649,2015,2010,2015,2005,46
20250204,101200,34150384,2020,2020,2020,2020,0
20250204,101100,34150384,2020,2020,2020,2020,0
20250204,101000,34150384,2020,2020,2020,2020,0
20250204,100900,34150384,2020,2020,2020,2020,0
20250204,100800,34150384,2020,2010,2020,2010,131
20250204,100700,33886974,2010,2010,2010,2010,0
20250204,100600,33886974,2010,2010,2010,2010,106
20250204,100500,33673914,2020,2020,2020,2020,10
20250204,100400,33653714,2015,2015,2015,2015,0
20250204,100300,33653714,2015,2015,2015,2015,0
20250204,100200,33653714,2015,2015,2015,2015,0
20250204,100100,33653714,2015,2015,2015,2015,0
20250204,100000,33653714,2015,2015,2015,2015,0
20250204,095900,33653714,2015,2015,2015,2015,1
20250204,095800,33651699,2010,2010,2010,2010,0
20250204,095700,33651699,2010,2010,2010,2010,82
20250204,095600,33486879,2010,2010,2010,2010,0
20250204,095500,33486879,2010,2010,2010,2010,0
20250204,095400,33486879,2010,2010,2010,2010,0
20250204,095300,33486879,2010,2010,2010,2010,18
20250204,095200,33450699,2010,2010,2010,2010,0
20250204,095100,33450699,2010,2010,2010,2010,0
20250204,095000,33450699,2010,2010,2010,2010,0
20250204,094900,33450699,2010,2010,2010,2010,0
20250204,094800,33450699,2010,2010,2010,2010,87
20250204,094700,33275829,2020,2020,2020,2020,0
20250204,094600,33275829,2020,2020,2020,2020,20
20250204,094500,33235429,2020,2020,2020,2020,0
20250204,094400,33235429,2020,2020,2020,2020,50
20250204,094300,33134429,2020,2020,2020,2020,0
20250204,094200,33134429,2020,2015,2020,2015,2
20250204,094100,33130394,2015,2015,2015,2015,111
20250204,094000,32906729,2020,2020,2020,2020,100
20250204,093900,32704729,2020,2020,2020,2020,1
20250204,093800,32702709,2020,2020,2020,2020,0
20250204,093700,32702709,2020,2020,2020,2020,0
20250204,093600,32702709,2020,2020,2020,2020,0
20250204,093500,32702709,2020,2020,2020,2020,5
20250204,093400,32692609,2020,2020,2020,2020,0
20250204,093300,32692609,2020,2020,2020,2020,0
20250204,093200,32692609,2020,2020,2020,2020,1
20250204,093100,32690589,2010,2010,2010,2010,62
20250204,093000,32565969,2020,2020,2020,2020,0
20250204,092900,32565969,2020,2020,2020,2020,0
20250204,092800,32565969,2020,2020,2020,2020,0
20250204,092700,32565969,2020,2020,2020,2020,10
20250204,092600,32545769,2020,2020,2020,2020,0
20250204,092500,32545769,2020,2020,2020,2020,2
20250204,092400,32541729,2020,2015,2020,2015,1246
20250204,092300,30030789,2015,2015,2015,2015,0
20250204,092200,30030789,2015,2015,2015,2015,0
20250204,092100,30030789,2015,2015,2015,2015,73
20250204,092000,29883694,2010,2010,2010,2010,0
20250204,091900,29883694,2010,2010,2010,2010,0
20250204,091800,29883694,2010,2010,2010,2010,11
20250204,091700,29861584,2015,2015,2015,2015,25
20250204,091600,29811209,2030,2030,2030,2030,0
20250204,091500,29811209,2030,2030,2030,2030,0
20250204,091400,29811209,2030,1997,2040,1997,1311
20250204,091300,27186786,1973,1998,1998,1973,1031
20250204,091200,25151741,1980,2010,2010,1980,8548
20250204,091100,8059990,2025,2025,2025,2025,1
20250204,091000,8057965,2015,2015,2020,2015,763
20250204,090900,6519325,2020,2060,2060,2020,2586
20250204,090800,1268705,2045,2025,2080,2025,168
20250204,090700,926760,2025,2025,2025,2025,10
20250204,090600,906510,2010,2010,2010,2010,0
20250204,090500,906510,2010,2010,2010,2010,0
20250204,090400,906510,2010,2010,2010,2010,0
20250204,090300,906510,2010,2010,2010,2010,0
20250204,090200,906510,2010,2010,2010,2010,0
20250204,090100,906510,2010,2010,2010,2010,0
20250204,090000,906510,2010,2010,2010,2010,451