KissMeData/039310/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,192100,38284606,2030,2030,2030,2030,845
20231103,192000,38284606,2030,2030,2030,2030,0
20231103,191900,38284606,2030,2030,2030,2030,0
20231103,191800,38284606,2030,2030,2030,2030,0
20231103,191700,38284606,2030,2030,2030,2030,0
20231103,191600,38284606,2030,2030,2030,2030,0
20231103,191500,38284606,2030,2030,2030,2030,0
20231103,191400,38284606,2030,2030,2030,2030,0
20231103,191300,38284606,2030,2030,2030,2030,0
20231103,191200,38284606,2030,2030,2030,2030,0
20231103,191100,38284606,2030,2030,2030,2030,0
20231103,191000,38284606,2030,2030,2030,2030,0
20231103,190900,38284606,2030,2030,2030,2030,0
20231103,190800,38284606,2030,2030,2030,2030,0
20231103,190700,38284606,2030,2030,2030,2030,0
20231103,190600,38284606,2030,2030,2030,2030,0
20231103,190500,38284606,2030,2030,2030,2030,0
20231103,190400,38284606,2030,2030,2030,2030,0
20231103,190300,38284606,2030,2030,2030,2030,0
20231103,190200,38284606,2030,2030,2030,2030,0
20231103,190100,38284606,2030,2030,2030,2030,0
20231103,190000,38284606,2030,2030,2030,2030,0
20231103,185900,38284606,2030,2030,2030,2030,0
20231103,185800,38284606,2030,2030,2030,2030,0
20231103,185700,38284606,2030,2030,2030,2030,0
20231103,185600,38284606,2030,2030,2030,2030,0
20231103,185500,38284606,2030,2030,2030,2030,0
20231103,185400,38284606,2030,2030,2030,2030,0
20231103,185300,38284606,2030,2030,2030,2030,0
20231103,185200,38284606,2030,2030,2030,2030,0
20231103,185100,38284606,2030,2030,2030,2030,845
20231103,185000,38284606,2030,2030,2030,2030,0
20231103,184900,38284606,2030,2030,2030,2030,0
20231103,184800,38284606,2030,2030,2030,2030,0
20231103,184700,38284606,2030,2030,2030,2030,0
20231103,184600,38284606,2030,2030,2030,2030,0
20231103,184500,38284606,2030,2030,2030,2030,0
20231103,184400,38284606,2030,2030,2030,2030,0
20231103,184300,38284606,2030,2030,2030,2030,0
20231103,184200,38284606,2030,2030,2030,2030,0
20231103,184100,38284606,2030,2030,2030,2030,0
20231103,184000,38284606,2030,2030,2030,2030,0
20231103,183900,38284606,2030,2030,2030,2030,0
20231103,183800,38284606,2030,2030,2030,2030,0
20231103,183700,38284606,2030,2030,2030,2030,0
20231103,183600,38284606,2030,2030,2030,2030,0
20231103,183500,38284606,2030,2030,2030,2030,0
20231103,183400,38284606,2030,2030,2030,2030,0
20231103,183300,38284606,2030,2030,2030,2030,0
20231103,183200,38284606,2030,2030,2030,2030,0
20231103,183100,38284606,2030,2030,2030,2030,0
20231103,183000,38284606,2030,2030,2030,2030,0
20231103,182900,38284606,2030,2030,2030,2030,0
20231103,182800,38284606,2030,2030,2030,2030,0
20231103,182700,38284606,2030,2030,2030,2030,0
20231103,182600,38284606,2030,2030,2030,2030,0
20231103,182500,38284606,2030,2030,2030,2030,0
20231103,182400,38284606,2030,2030,2030,2030,0
20231103,182300,38284606,2030,2030,2030,2030,0
20231103,182200,38284606,2030,2030,2030,2030,0
20231103,182100,38284606,2030,2030,2030,2030,845
20231103,182000,38284606,2030,2030,2030,2030,0
20231103,181900,38284606,2030,2030,2030,2030,0
20231103,181800,38284606,2030,2030,2030,2030,0
20231103,181700,38284606,2030,2030,2030,2030,0
20231103,181600,38284606,2030,2030,2030,2030,0
20231103,181500,38284606,2030,2030,2030,2030,0
20231103,181400,38284606,2030,2030,2030,2030,0
20231103,181300,38284606,2030,2030,2030,2030,0
20231103,181200,38284606,2030,2030,2030,2030,0
20231103,181100,38284606,2030,2030,2030,2030,0
20231103,181000,38284606,2030,2030,2030,2030,0
20231103,180900,38284606,2030,2030,2030,2030,0
20231103,180800,38284606,2030,2030,2030,2030,0
20231103,180700,38284606,2030,2030,2030,2030,0
20231103,180600,38284606,2030,2030,2030,2030,0
20231103,180500,38284606,2030,2030,2030,2030,0
20231103,180400,38284606,2030,2030,2030,2030,0
20231103,180300,38284606,2030,2030,2030,2030,0
20231103,180200,38284606,2030,2030,2030,2030,0
20231103,180100,38284606,2030,2030,2030,2030,0
20231103,180000,38284606,2030,2030,2030,2030,0
20231103,175900,38284606,2030,2030,2030,2030,0
20231103,175800,38284606,2030,2030,2030,2030,0
20231103,175700,38284606,2030,2030,2030,2030,0
20231103,175600,38284606,2030,2030,2030,2030,0
20231103,175500,38284606,2030,2030,2030,2030,0
20231103,175400,38284606,2030,2030,2030,2030,0
20231103,175300,38284606,2030,2030,2030,2030,0
20231103,175200,38284606,2030,2030,2030,2030,0
20231103,175100,38284606,2030,2030,2030,2030,845
20231103,175000,38284606,2030,2030,2030,2030,0
20231103,174900,38284606,2030,2030,2030,2030,0
20231103,174800,38284606,2030,2030,2030,2030,0
20231103,174700,38284606,2030,2030,2030,2030,0
20231103,174600,38284606,2030,2030,2030,2030,0
20231103,174500,38284606,2030,2030,2030,2030,0
20231103,174400,38284606,2030,2030,2030,2030,0
20231103,174300,38284606,2030,2030,2030,2030,0
20231103,174200,38284606,2030,2030,2030,2030,0
20231103,174100,38284606,2030,2030,2030,2030,0
20231103,174000,38284606,2030,2030,2030,2030,0
20231103,173900,38284606,2030,2030,2030,2030,0
20231103,173800,38284606,2030,2030,2030,2030,0
20231103,173700,38284606,2030,2030,2030,2030,0
20231103,173600,38284606,2030,2030,2030,2030,0
20231103,173500,38284606,2030,2030,2030,2030,0
20231103,173400,38284606,2030,2030,2030,2030,0
20231103,173300,38284606,2030,2030,2030,2030,0
20231103,173200,38284606,2030,2030,2030,2030,0
20231103,173100,38284606,2030,2030,2030,2030,0
20231103,173000,38284606,2030,2030,2030,2030,0
20231103,172900,38284606,2030,2030,2030,2030,0
20231103,172800,38284606,2030,2030,2030,2030,0
20231103,172700,38284606,2030,2030,2030,2030,0
20231103,172600,38284606,2030,2030,2030,2030,0
20231103,172500,38284606,2030,2030,2030,2030,0
20231103,172400,38284606,2030,2030,2030,2030,0
20231103,172300,38284606,2030,2030,2030,2030,0
20231103,172200,38284606,2030,2030,2030,2030,0
20231103,172100,38284606,2030,2030,2030,2030,845
20231103,172000,38284606,2030,2030,2030,2030,0
20231103,171900,38284606,2030,2030,2030,2030,0
20231103,171800,38284606,2030,2030,2030,2030,0
20231103,171700,38284606,2030,2030,2030,2030,0
20231103,171600,38284606,2030,2030,2030,2030,0
20231103,171500,38284606,2030,2030,2030,2030,0
20231103,171400,38284606,2030,2030,2030,2030,0
20231103,171300,38284606,2030,2030,2030,2030,0
20231103,171200,38284606,2030,2030,2030,2030,0
20231103,171100,38284606,2030,2030,2030,2030,0
20231103,171000,38284606,2030,2030,2030,2030,0
20231103,170900,38284606,2030,2030,2030,2030,0
20231103,170800,38284606,2030,2030,2030,2030,0
20231103,170700,38284606,2030,2030,2030,2030,0
20231103,170600,38284606,2030,2030,2030,2030,0
20231103,170500,38284606,2030,2030,2030,2030,0
20231103,170400,38284606,2030,2030,2030,2030,0
20231103,170300,38284606,2030,2030,2030,2030,0
20231103,170200,38284606,2030,2030,2030,2030,0
20231103,170100,38284606,2030,2030,2030,2030,0
20231103,170000,38284606,2030,2030,2030,2030,0
20231103,165900,38284606,2030,2030,2030,2030,0
20231103,165800,38284606,2030,2030,2030,2030,0
20231103,165700,38284606,2030,2030,2030,2030,0
20231103,165600,38284606,2030,2030,2030,2030,0
20231103,165500,38284606,2030,2030,2030,2030,0
20231103,165400,38284606,2030,2030,2030,2030,0
20231103,165300,38284606,2030,2030,2030,2030,0
20231103,165200,38284606,2030,2030,2030,2030,0
20231103,165100,38284606,2030,2030,2030,2030,845
20231103,165000,38284606,2030,2030,2030,2030,0
20231103,164900,38284606,2030,2030,2030,2030,0
20231103,164800,38284606,2030,2030,2030,2030,0
20231103,164700,38284606,2030,2030,2030,2030,0
20231103,164600,38284606,2030,2030,2030,2030,0
20231103,164500,38284606,2030,2030,2030,2030,0
20231103,164400,38284606,2030,2030,2030,2030,0
20231103,164300,38284606,2030,2030,2030,2030,0
20231103,164200,38284606,2030,2030,2030,2030,0
20231103,164100,38284606,2030,2030,2030,2030,0
20231103,164000,38284606,2030,2030,2030,2030,0
20231103,163900,38284606,2030,2030,2030,2030,0
20231103,163800,38284606,2030,2030,2030,2030,0
20231103,163700,38284606,2030,2030,2030,2030,0
20231103,163600,38284606,2030,2030,2030,2030,0
20231103,163500,38284606,2030,2030,2030,2030,0
20231103,163400,38284606,2030,2030,2030,2030,0
20231103,163300,38284606,2030,2030,2030,2030,0
20231103,163200,38284606,2030,2030,2030,2030,0
20231103,163100,38284606,2030,2030,2030,2030,0
20231103,163000,38284606,2030,2030,2030,2030,0
20231103,162900,38284606,2030,2030,2030,2030,0
20231103,162800,38284606,2030,2030,2030,2030,0
20231103,162700,38284606,2030,2030,2030,2030,0
20231103,162600,38284606,2030,2030,2030,2030,0
20231103,162500,38284606,2030,2030,2030,2030,0
20231103,162400,38284606,2030,2030,2030,2030,0
20231103,162300,38284606,2030,2030,2030,2030,0
20231103,162200,38284606,2030,2030,2030,2030,0
20231103,162100,38284606,2030,2030,2030,2030,845
20231103,162000,38284606,2030,2030,2030,2030,0
20231103,161900,38284606,2030,2030,2030,2030,0
20231103,161800,38284606,2030,2030,2030,2030,0
20231103,161700,38284606,2030,2030,2030,2030,0
20231103,161600,38284606,2030,2030,2030,2030,0
20231103,161500,38284606,2030,2030,2030,2030,0
20231103,161400,38284606,2030,2030,2030,2030,0
20231103,161300,38284606,2030,2030,2030,2030,0
20231103,161200,38284606,2030,2030,2030,2030,0
20231103,161100,38284606,2030,2030,2030,2030,0
20231103,161000,38284606,2030,2030,2030,2030,0
20231103,160900,38284606,2030,2030,2030,2030,0
20231103,160800,38284606,2030,2030,2030,2030,0
20231103,160700,38284606,2030,2030,2030,2030,0
20231103,160600,38284606,2030,2030,2030,2030,0
20231103,160500,38284606,2030,2030,2030,2030,0
20231103,160400,38284606,2030,2030,2030,2030,0
20231103,160300,38284606,2030,2030,2030,2030,0
20231103,160200,38284606,2030,2030,2030,2030,0
20231103,160100,38284606,2030,2030,2030,2030,0
20231103,160000,38284606,2030,2030,2030,2030,0
20231103,155900,38284606,2030,2030,2030,2030,0
20231103,155800,38284606,2030,2030,2030,2030,0
20231103,155700,38284606,2030,2030,2030,2030,0
20231103,155600,38284606,2030,2030,2030,2030,0
20231103,155500,38284606,2030,2030,2030,2030,0
20231103,155400,38284606,2030,2030,2030,2030,0
20231103,155300,38284606,2030,2030,2030,2030,0
20231103,155200,38284606,2030,2030,2030,2030,0
20231103,155100,38284606,2030,2030,2030,2030,845
20231103,155000,38284606,2030,2030,2030,2030,0
20231103,154900,38284606,2030,2030,2030,2030,0
20231103,154800,38284606,2030,2030,2030,2030,0
20231103,154700,38284606,2030,2030,2030,2030,0
20231103,154600,38284606,2030,2030,2030,2030,0
20231103,154500,38284606,2030,2030,2030,2030,0
20231103,154400,38284606,2030,2030,2030,2030,0
20231103,154300,38284606,2030,2030,2030,2030,0
20231103,154200,38284606,2030,2030,2030,2030,0
20231103,154100,38284606,2030,2030,2030,2030,0
20231103,154000,38284606,2030,2030,2030,2030,0
20231103,153900,38284606,2030,2030,2030,2030,0
20231103,153800,38284606,2030,2030,2030,2030,0
20231103,153700,38284606,2030,2030,2030,2030,0
20231103,153600,38284606,2030,2030,2030,2030,0
20231103,153500,38284606,2030,2030,2030,2030,0
20231103,153400,38284606,2030,2030,2030,2030,0
20231103,153300,38284606,2030,2030,2030,2030,0
20231103,153200,38284606,2030,2030,2030,2030,0
20231103,153100,38284606,2030,2030,2030,2030,0
20231103,153000,38284606,2030,2030,2030,2030,845
20231103,152900,36569256,2030,2030,2030,2030,0
20231103,152800,36569256,2030,2030,2030,2030,0
20231103,152700,36569256,2030,2030,2030,2030,0
20231103,152600,36569256,2030,2030,2030,2030,0
20231103,152500,36569256,2030,2030,2030,2030,0
20231103,152400,36569256,2030,2030,2030,2030,0
20231103,152300,36569256,2030,2030,2030,2030,0
20231103,152200,36569256,2030,2030,2030,2030,0
20231103,152100,36569256,2030,2030,2030,2030,0
20231103,152000,36569256,2030,2030,2030,2030,0
20231103,151900,36569256,2030,2025,2030,2025,180
20231103,151800,36204736,2025,2025,2025,2025,0
20231103,151700,36204736,2025,2025,2025,2025,0
20231103,151600,36204736,2025,2025,2025,2025,0
20231103,151500,36204736,2025,2025,2025,2025,0
20231103,151400,36204736,2025,2025,2025,2025,0
20231103,151300,36204736,2025,2025,2025,2025,0
20231103,151200,36204736,2025,2025,2025,2025,0
20231103,151100,36204736,2025,2025,2025,2025,0
20231103,151000,36204736,2025,2025,2025,2025,1
20231103,150900,36202711,2005,2005,2005,2005,0
20231103,150800,36202711,2005,2005,2005,2005,0
20231103,150700,36202711,2005,2005,2005,2005,0
20231103,150600,36202711,2005,2005,2005,2005,0
20231103,150500,36202711,2005,2005,2005,2005,0
20231103,150400,36202711,2005,2005,2005,2005,0
20231103,150300,36202711,2005,2005,2005,2005,0
20231103,150200,36202711,2005,2005,2005,2005,0
20231103,150100,36202711,2005,2005,2005,2005,0
20231103,150000,36202711,2005,2005,2005,2005,250
20231103,145900,35701461,2005,2005,2005,2005,0
20231103,145800,35701461,2005,2010,2010,2005,169
20231103,145700,35362606,2005,2005,2005,2005,503
20231103,145600,34354091,2005,2005,2005,2005,2537
20231103,145500,29267406,2005,2005,2005,2005,0
20231103,145400,29267406,2005,2010,2010,2005,4
20231103,145300,29259371,2025,2025,2025,2025,0
20231103,145200,29259371,2025,2025,2025,2025,0
20231103,145100,29259371,2025,2025,2025,2025,0
20231103,145000,29259371,2025,2025,2025,2025,0
20231103,144900,29259371,2025,2025,2025,2025,2
20231103,144800,29255321,2005,2005,2005,2005,0
20231103,144700,29255321,2005,2005,2005,2005,0
20231103,144600,29255321,2005,2005,2005,2005,0
20231103,144500,29255321,2005,2005,2005,2005,0
20231103,144400,29255321,2005,2005,2005,2005,0
20231103,144300,29255321,2005,2005,2005,2005,0
20231103,144200,29255321,2005,2005,2005,2005,0
20231103,144100,29255321,2005,2010,2010,2005,161
20231103,144000,28932511,2015,2010,2015,2010,6
20231103,143900,28920436,2025,2025,2025,2025,43
20231103,143800,28833361,2005,2005,2005,2005,135
20231103,143700,28562686,2010,2010,2010,2010,12
20231103,143600,28538566,2010,2010,2010,2010,0
20231103,143500,28538566,2010,2010,2010,2010,334
20231103,143400,27867226,2010,2010,2010,2010,1
20231103,143300,27865216,2010,2010,2010,2010,0
20231103,143200,27865216,2010,2010,2010,2010,0
20231103,143100,27865216,2010,2010,2010,2010,65
20231103,143000,27734566,2025,2025,2025,2025,0
20231103,142900,27734566,2025,2025,2025,2025,0
20231103,142800,27734566,2025,2025,2025,2025,0
20231103,142700,27734566,2025,2025,2025,2025,0
20231103,142600,27734566,2025,2025,2025,2025,0
20231103,142500,27734566,2025,2025,2025,2025,0
20231103,142400,27734566,2025,2025,2025,2025,0
20231103,142300,27734566,2025,2025,2025,2025,0
20231103,142200,27734566,2025,2025,2025,2025,0
20231103,142100,27734566,2025,2025,2025,2025,0
20231103,142000,27734566,2025,2025,2025,2025,0
20231103,141900,27734566,2025,2025,2025,2025,0
20231103,141800,27734566,2025,2025,2025,2025,0
20231103,141700,27734566,2025,2025,2025,2025,0
20231103,141600,27734566,2025,2025,2025,2025,0
20231103,141500,27734566,2025,2025,2025,2025,116
20231103,141400,27499666,2015,2015,2015,2015,0
20231103,141300,27499666,2015,2015,2015,2015,0
20231103,141200,27499666,2015,2015,2015,2015,0
20231103,141100,27499666,2015,2015,2015,2015,0
20231103,141000,27499666,2015,2015,2015,2015,0
20231103,140900,27499666,2015,2015,2015,2015,0
20231103,140800,27499666,2015,2015,2015,2015,0
20231103,140700,27499666,2015,2015,2015,2015,100
20231103,140600,27298166,2015,2015,2015,2015,0
20231103,140500,27298166,2015,2015,2015,2015,0
20231103,140400,27298166,2015,2015,2015,2015,0
20231103,140300,27298166,2015,2015,2015,2015,0
20231103,140200,27298166,2015,2015,2015,2015,0
20231103,140100,27298166,2015,2015,2015,2015,0
20231103,140000,27298166,2015,2015,2015,2015,0
20231103,135900,27298166,2015,2015,2015,2015,0
20231103,135800,27298166,2015,2015,2015,2015,0
20231103,135700,27298166,2015,2015,2015,2015,0
20231103,135600,27298166,2015,2015,2015,2015,0
20231103,135500,27298166,2015,2015,2015,2015,0
20231103,135400,27298166,2015,2015,2015,2015,0
20231103,135300,27298166,2015,2015,2015,2015,0
20231103,135200,27298166,2015,2015,2015,2015,0
20231103,135100,27298166,2015,2015,2015,2015,0
20231103,135000,27298166,2015,2015,2015,2015,0
20231103,134900,27298166,2015,2015,2015,2015,0
20231103,134800,27298166,2015,2015,2015,2015,0
20231103,134700,27298166,2015,2015,2015,2015,0
20231103,134600,27298166,2015,2015,2015,2015,0
20231103,134500,27298166,2015,2015,2015,2015,0
20231103,134400,27298166,2015,2015,2015,2015,0
20231103,134300,27298166,2015,2015,2015,2015,0
20231103,134200,27298166,2015,2015,2015,2015,0
20231103,134100,27298166,2015,2015,2015,2015,0
20231103,134000,27298166,2015,2015,2015,2015,0
20231103,133900,27298166,2015,2015,2015,2015,0
20231103,133800,27298166,2015,2015,2015,2015,0
20231103,133700,27298166,2015,2015,2015,2015,0
20231103,133600,27298166,2015,2015,2015,2015,0
20231103,133500,27298166,2015,2015,2015,2015,0
20231103,133400,27298166,2015,2015,2015,2015,0
20231103,133300,27298166,2015,2015,2015,2015,62
20231103,133200,27173236,2030,2030,2030,2030,0
20231103,133100,27173236,2030,2030,2030,2030,0
20231103,133000,27173236,2030,2030,2030,2030,0
20231103,132900,27173236,2030,2030,2030,2030,0
20231103,132800,27173236,2030,2030,2030,2030,0
20231103,132700,27173236,2030,2030,2030,2030,0
20231103,132600,27173236,2030,2025,2030,2025,100
20231103,132500,26970726,2025,2025,2025,2025,0
20231103,132400,26970726,2025,2025,2025,2025,0
20231103,132300,26970726,2025,2025,2025,2025,0
20231103,132200,26970726,2025,2025,2025,2025,0
20231103,132100,26970726,2025,2025,2025,2025,0
20231103,132000,26970726,2025,2025,2025,2025,0
20231103,131900,26970726,2025,2025,2025,2025,0
20231103,131800,26970726,2025,2025,2025,2025,0
20231103,131700,26970726,2025,2025,2025,2025,0
20231103,131600,26970726,2025,2025,2025,2025,0
20231103,131500,26970726,2025,2025,2025,2025,104
20231103,131400,26760126,2025,2025,2025,2025,1
20231103,131300,26758101,2020,2020,2020,2020,7
20231103,131200,26743961,2015,2015,2015,2015,0
20231103,131100,26743961,2015,2015,2015,2015,117
20231103,131000,26508206,2005,2005,2005,2005,0
20231103,130900,26508206,2005,2005,2005,2005,0
20231103,130800,26508206,2005,2005,2005,2005,100
20231103,130700,26307706,2000,2000,2000,2000,0
20231103,130600,26307706,2000,2000,2000,2000,0
20231103,130500,26307706,2000,2000,2000,2000,0
20231103,130400,26307706,2000,2000,2000,2000,0
20231103,130300,26307706,2000,2000,2000,2000,0
20231103,130200,26307706,2000,2000,2000,2000,0
20231103,130100,26307706,2000,2005,2005,2000,2000
20231103,130000,22307126,2005,2005,2005,2005,1
20231103,125900,22305121,2025,2025,2025,2025,0
20231103,125800,22305121,2025,2025,2025,2025,0
20231103,125700,22305121,2025,2025,2025,2025,0
20231103,125600,22305121,2025,2025,2025,2025,0
20231103,125500,22305121,2025,2025,2025,2025,0
20231103,125400,22305121,2025,2025,2025,2025,0
20231103,125300,22305121,2025,2025,2025,2025,0
20231103,125200,22305121,2025,2025,2025,2025,0
20231103,125100,22305121,2025,2025,2025,2025,0
20231103,125000,22305121,2025,2020,2025,2020,2
20231103,124900,22301076,2005,2025,2025,2005,11
20231103,124800,22278821,2025,2025,2025,2025,0
20231103,124700,22278821,2025,2025,2025,2025,0
20231103,124600,22278821,2025,2025,2025,2025,0
20231103,124500,22278821,2025,2025,2025,2025,0
20231103,124400,22278821,2025,2025,2025,2025,0
20231103,124300,22278821,2025,2025,2025,2025,0
20231103,124200,22278821,2025,2025,2025,2025,0
20231103,124100,22278821,2025,2025,2025,2025,0
20231103,124000,22278821,2025,2025,2025,2025,0
20231103,123900,22278821,2025,2025,2025,2025,0
20231103,123800,22278821,2025,2025,2025,2025,0
20231103,123700,22278821,2025,2025,2025,2025,0
20231103,123600,22278821,2025,2025,2025,2025,0
20231103,123500,22278821,2025,2025,2025,2025,0
20231103,123400,22278821,2025,2025,2025,2025,0
20231103,123300,22278821,2025,2025,2025,2025,0
20231103,123200,22278821,2025,2025,2025,2025,1
20231103,123100,22276796,2030,2030,2030,2030,0
20231103,123000,22276796,2030,2030,2030,2030,0
20231103,122900,22276796,2030,2030,2030,2030,0
20231103,122800,22276796,2030,2030,2030,2030,0
20231103,122700,22276796,2030,2030,2030,2030,0
20231103,122600,22276796,2030,2030,2030,2030,0
20231103,122500,22276796,2030,2030,2030,2030,117
20231103,122400,22039286,2030,2030,2030,2030,0
20231103,122300,22039286,2030,2025,2030,2025,43
20231103,122200,21952206,2030,2020,2030,2020,350
20231103,122100,21243871,2020,2020,2020,2020,1
20231103,122000,21241851,2000,2010,2010,2000,1992
20231103,121900,17257721,2025,2025,2025,2025,10
20231103,121800,17237471,2030,2030,2030,2030,0
20231103,121700,17237471,2030,2030,2030,2030,0
20231103,121600,17237471,2030,2030,2030,2030,0
20231103,121500,17237471,2030,2030,2030,2030,0
20231103,121400,17237471,2030,2030,2030,2030,0
20231103,121300,17237471,2030,2030,2030,2030,0
20231103,121200,17237471,2030,2030,2030,2030,0
20231103,121100,17237471,2030,2030,2030,2030,0
20231103,121000,17237471,2030,2030,2030,2030,0
20231103,120900,17237471,2030,2030,2030,2030,0
20231103,120800,17237471,2030,2030,2030,2030,0
20231103,120700,17237471,2030,2030,2030,2030,1
20231103,120600,17235441,2010,2010,2010,2010,0
20231103,120500,17235441,2010,2010,2010,2010,0
20231103,120400,17235441,2010,2010,2010,2010,0
20231103,120300,17235441,2010,2010,2010,2010,0
20231103,120200,17235441,2010,2010,2010,2010,0
20231103,120100,17235441,2010,2010,2010,2010,0
20231103,120000,17235441,2010,2010,2010,2010,0
20231103,115900,17235441,2010,2010,2010,2010,0
20231103,115800,17235441,2010,2010,2010,2010,0
20231103,115700,17235441,2010,2010,2010,2010,0
20231103,115600,17235441,2010,2010,2010,2010,0
20231103,115500,17235441,2010,2010,2010,2010,0
20231103,115400,17235441,2010,2010,2010,2010,0
20231103,115300,17235441,2010,2010,2010,2010,0
20231103,115200,17235441,2010,2010,2010,2010,0
20231103,115100,17235441,2010,2010,2010,2010,0
20231103,115000,17235441,2010,2010,2010,2010,0
20231103,114900,17235441,2010,2010,2010,2010,0
20231103,114800,17235441,2010,2010,2010,2010,0
20231103,114700,17235441,2010,2010,2010,2010,0
20231103,114600,17235441,2010,2010,2010,2010,0
20231103,114500,17235441,2010,2010,2010,2010,0
20231103,114400,17235441,2010,2010,2010,2010,0
20231103,114300,17235441,2010,2010,2010,2010,0
20231103,114200,17235441,2010,2010,2010,2010,0
20231103,114100,17235441,2010,2010,2010,2010,0
20231103,114000,17235441,2010,2010,2010,2010,0
20231103,113900,17235441,2010,2010,2010,2010,0
20231103,113800,17235441,2010,2010,2010,2010,0
20231103,113700,17235441,2010,2010,2010,2010,0
20231103,113600,17235441,2010,2010,2010,2010,0
20231103,113500,17235441,2010,2010,2010,2010,0
20231103,113400,17235441,2010,2010,2010,2010,0
20231103,113300,17235441,2010,2010,2010,2010,0
20231103,113200,17235441,2010,2010,2010,2010,0
20231103,113100,17235441,2010,2010,2010,2010,283
20231103,113000,16666611,2010,2010,2010,2010,0
20231103,112900,16666611,2010,2010,2010,2010,0
20231103,112800,16666611,2010,2010,2010,2010,0
20231103,112700,16666611,2010,2010,2010,2010,21
20231103,112600,16624401,2030,2030,2030,2030,108
20231103,112500,16405161,2035,2025,2035,2025,113
20231103,112400,16175771,2010,2010,2010,2010,0
20231103,112300,16175771,2010,2010,2010,2010,1
20231103,112200,16173761,2030,2030,2030,2030,2
20231103,112100,16169701,2035,2035,2035,2035,0
20231103,112000,16169701,2035,2035,2035,2035,0
20231103,111900,16169701,2035,2035,2035,2035,0
20231103,111800,16169701,2035,2035,2035,2035,0
20231103,111700,16169701,2035,2035,2035,2035,0
20231103,111600,16169701,2035,2035,2035,2035,0
20231103,111500,16169701,2035,2035,2035,2035,0
20231103,111400,16169701,2035,2035,2035,2035,0
20231103,111300,16169701,2035,2035,2035,2035,0
20231103,111200,16169701,2035,2035,2035,2035,0
20231103,111100,16169701,2035,2035,2035,2035,0
20231103,111000,16169701,2035,2035,2035,2035,0
20231103,110900,16169701,2035,2035,2035,2035,0
20231103,110800,16169701,2035,2035,2035,2035,0
20231103,110700,16169701,2035,2035,2035,2035,0
20231103,110600,16169701,2035,2035,2035,2035,0
20231103,110500,16169701,2035,2035,2035,2035,0
20231103,110400,16169701,2035,2035,2035,2035,1
20231103,110300,16167666,2040,2040,2040,2040,0
20231103,110200,16167666,2040,2040,2040,2040,0
20231103,110100,16167666,2040,2040,2040,2040,0
20231103,110000,16167666,2040,2040,2040,2040,0
20231103,105900,16167666,2040,2040,2040,2040,0
20231103,105800,16167666,2040,2040,2040,2040,0
20231103,105700,16167666,2040,2040,2040,2040,0
20231103,105600,16167666,2040,2040,2040,2040,0
20231103,105500,16167666,2040,2040,2040,2040,0
20231103,105400,16167666,2040,2040,2040,2040,0
20231103,105300,16167666,2040,2040,2040,2040,0
20231103,105200,16167666,2040,2040,2040,2040,0
20231103,105100,16167666,2040,2040,2040,2040,0
20231103,105000,16167666,2040,2040,2040,2040,0
20231103,104900,16167666,2040,2040,2040,2040,0
20231103,104800,16167666,2040,2040,2040,2040,0
20231103,104700,16167666,2040,2040,2040,2040,0
20231103,104600,16167666,2040,2040,2040,2040,0
20231103,104500,16167666,2040,2040,2040,2040,0
20231103,104400,16167666,2040,2040,2040,2040,0
20231103,104300,16167666,2040,2040,2040,2040,0
20231103,104200,16167666,2040,2040,2040,2040,0
20231103,104100,16167666,2040,2040,2040,2040,0
20231103,104000,16167666,2040,2040,2040,2040,0
20231103,103900,16167666,2040,2040,2040,2040,0
20231103,103800,16167666,2040,2040,2040,2040,0
20231103,103700,16167666,2040,2040,2040,2040,0
20231103,103600,16167666,2040,2040,2040,2040,3
20231103,103500,16161546,2040,2040,2040,2040,0
20231103,103400,16161546,2040,2040,2040,2040,0
20231103,103300,16161546,2040,2035,2040,2035,5
20231103,103200,16151356,2040,2040,2040,2040,0
20231103,103100,16151356,2040,2040,2040,2040,0
20231103,103000,16151356,2040,2040,2040,2040,0
20231103,102900,16151356,2040,2040,2040,2040,0
20231103,102800,16151356,2040,2040,2040,2040,0
20231103,102700,16151356,2040,2040,2040,2040,55
20231103,102600,16039156,2040,2040,2040,2040,12
20231103,102500,16014676,2040,2040,2040,2040,0
20231103,102400,16014676,2040,2040,2040,2040,0
20231103,102300,16014676,2040,2040,2040,2040,0
20231103,102200,16014676,2040,2040,2040,2040,0
20231103,102100,16014676,2040,2040,2040,2040,0
20231103,102000,16014676,2040,2040,2040,2040,0
20231103,101900,16014676,2040,2040,2040,2040,0
20231103,101800,16014676,2040,2040,2040,2040,0
20231103,101700,16014676,2040,2040,2040,2040,0
20231103,101600,16014676,2040,2040,2040,2040,0
20231103,101500,16014676,2040,2040,2040,2040,0
20231103,101400,16014676,2040,2040,2040,2040,0
20231103,101300,16014676,2040,2035,2040,2035,14
20231103,101200,15986156,2035,2035,2035,2035,12
20231103,101100,15961736,2040,2025,2040,2025,619
20231103,101000,14703466,2030,2030,2030,2030,0
20231103,100900,14703466,2030,2030,2030,2030,0
20231103,100800,14703466,2030,2030,2030,2030,3
20231103,100700,14697376,2005,2005,2005,2005,14
20231103,100600,14669306,2030,2030,2030,2030,0
20231103,100500,14669306,2030,2030,2030,2030,2
20231103,100400,14665246,2030,2005,2030,2005,11
20231103,100300,14643166,2015,2015,2015,2015,6
20231103,100200,14631076,2035,2030,2050,2030,42
20231103,100100,14545711,2015,2005,2015,2005,541
20231103,100000,13458056,2005,2000,2005,2000,538
20231103,095900,12379916,2000,2000,2000,2000,200
20231103,095800,11979916,2000,2000,2000,2000,0
20231103,095700,11979916,2000,2000,2000,2000,0
20231103,095600,11979916,2000,2000,2000,2000,0
20231103,095500,11979916,2000,1999,2000,1999,100
20231103,095400,11779936,2005,2005,2005,2005,0
20231103,095300,11779936,2005,2005,2005,2005,0
20231103,095200,11779936,2005,2005,2005,2005,0
20231103,095100,11779936,2005,2005,2005,2005,0
20231103,095000,11779936,2005,2005,2005,2005,0
20231103,094900,11779936,2005,2005,2005,2005,0
20231103,094800,11779936,2005,2005,2005,2005,2
20231103,094700,11775926,1977,1977,1977,1977,0
20231103,094600,11775926,1977,1977,1977,1977,0
20231103,094500,11775926,1977,1977,1977,1977,22
20231103,094400,11732432,1983,1983,1983,1983,10
20231103,094300,11712602,2015,2015,2015,2015,2
20231103,094200,11708572,2045,2045,2045,2045,32
20231103,094100,11643132,2025,2000,2095,1973,4033
20231103,094000,3488942,2000,1999,2000,1999,734
20231103,093900,2021442,1999,1999,1999,1999,100
20231103,093800,1821542,2000,2000,2000,2000,0
20231103,093700,1821542,2000,2000,2000,2000,0
20231103,093600,1821542,2000,2000,2000,2000,0
20231103,093500,1821542,2000,2000,2000,2000,0
20231103,093400,1821542,2000,2000,2000,2000,0
20231103,093300,1821542,2000,2000,2000,2000,0
20231103,093200,1821542,2000,2000,2000,2000,0
20231103,093100,1821542,2000,2000,2000,2000,0
20231103,093000,1821542,2000,2000,2000,2000,0
20231103,092900,1821542,2000,2000,2000,2000,0
20231103,092800,1821542,2000,2000,2000,2000,0
20231103,092700,1821542,2000,2000,2000,2000,0
20231103,092600,1821542,2000,2000,2000,2000,0
20231103,092500,1821542,2000,2000,2000,2000,0
20231103,092400,1821542,2000,2000,2000,2000,0
20231103,092300,1821542,2000,2000,2000,2000,0
20231103,092200,1821542,2000,2000,2000,2000,0
20231103,092100,1821542,2000,2000,2000,2000,0
20231103,092000,1821542,2000,2000,2000,2000,0
20231103,091900,1821542,2000,2000,2000,2000,0
20231103,091800,1821542,2000,2000,2000,2000,0
20231103,091700,1821542,2000,2000,2000,2000,0
20231103,091600,1821542,2000,2000,2000,2000,0
20231103,091500,1821542,2000,2000,2000,2000,0
20231103,091400,1821542,2000,2000,2000,2000,0
20231103,091300,1821542,2000,2000,2000,2000,0
20231103,091200,1821542,2000,2000,2000,2000,0
20231103,091100,1821542,2000,2000,2000,2000,0
20231103,091000,1821542,2000,2000,2000,2000,0
20231103,090900,1821542,2000,2000,2000,2000,0
20231103,090800,1821542,2000,2000,2000,2000,0
20231103,090700,1821542,2000,2000,2000,2000,0
20231103,090600,1821542,2000,2000,2000,2000,0
20231103,090500,1821542,2000,2000,2000,2000,0
20231103,090400,1821542,2000,2000,2000,2000,0
20231103,090300,1821542,2000,2000,2000,2000,2
20231103,090200,1817542,2000,2000,2000,2000,0
20231103,090100,1817542,2000,1980,2000,1980,889
20231103,090000,45540,1980,1980,1980,1980,23