KissMeData/101390/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,201100,80946391,2010,2010,2010,2010,389
20250114,201000,80946391,2010,2010,2010,2010,0
20250114,200900,80946391,2010,2010,2010,2010,0
20250114,200800,80946391,2010,2010,2010,2010,0
20250114,200700,80946391,2010,2010,2010,2010,0
20250114,200600,80946391,2010,2010,2010,2010,0
20250114,200500,80946391,2010,2010,2010,2010,0
20250114,200400,80946391,2010,2010,2010,2010,0
20250114,200300,80946391,2010,2010,2010,2010,0
20250114,200200,80946391,2010,2010,2010,2010,0
20250114,200100,80946391,2010,2010,2010,2010,0
20250114,200000,80946391,2010,2010,2010,2010,0
20250114,195900,80946391,2010,2010,2010,2010,0
20250114,195800,80946391,2010,2010,2010,2010,0
20250114,195700,80946391,2010,2010,2010,2010,0
20250114,195600,80946391,2010,2010,2010,2010,0
20250114,195500,80946391,2010,2010,2010,2010,0
20250114,195400,80946391,2010,2010,2010,2010,0
20250114,195300,80946391,2010,2010,2010,2010,0
20250114,195200,80946391,2010,2010,2010,2010,0
20250114,195100,80946391,2010,2010,2010,2010,0
20250114,195000,80946391,2010,2010,2010,2010,0
20250114,194900,80946391,2010,2010,2010,2010,0
20250114,194800,80946391,2010,2010,2010,2010,0
20250114,194700,80946391,2010,2010,2010,2010,0
20250114,194600,80946391,2010,2010,2010,2010,0
20250114,194500,80946391,2010,2010,2010,2010,0
20250114,194400,80946391,2010,2010,2010,2010,0
20250114,194300,80946391,2010,2010,2010,2010,0
20250114,194200,80946391,2010,2010,2010,2010,0
20250114,194100,80946391,2010,2010,2010,2010,389
20250114,194000,80946391,2010,2010,2010,2010,0
20250114,193900,80946391,2010,2010,2010,2010,0
20250114,193800,80946391,2010,2010,2010,2010,0
20250114,193700,80946391,2010,2010,2010,2010,0
20250114,193600,80946391,2010,2010,2010,2010,0
20250114,193500,80946391,2010,2010,2010,2010,0
20250114,193400,80946391,2010,2010,2010,2010,0
20250114,193300,80946391,2010,2010,2010,2010,0
20250114,193200,80946391,2010,2010,2010,2010,0
20250114,193100,80946391,2010,2010,2010,2010,0
20250114,193000,80946391,2010,2010,2010,2010,0
20250114,192900,80946391,2010,2010,2010,2010,0
20250114,192800,80946391,2010,2010,2010,2010,0
20250114,192700,80946391,2010,2010,2010,2010,0
20250114,192600,80946391,2010,2010,2010,2010,0
20250114,192500,80946391,2010,2010,2010,2010,0
20250114,192400,80946391,2010,2010,2010,2010,0
20250114,192300,80946391,2010,2010,2010,2010,0
20250114,192200,80946391,2010,2010,2010,2010,0
20250114,192100,80946391,2010,2010,2010,2010,0
20250114,192000,80946391,2010,2010,2010,2010,0
20250114,191900,80946391,2010,2010,2010,2010,0
20250114,191800,80946391,2010,2010,2010,2010,0
20250114,191700,80946391,2010,2010,2010,2010,0
20250114,191600,80946391,2010,2010,2010,2010,0
20250114,191500,80946391,2010,2010,2010,2010,0
20250114,191400,80946391,2010,2010,2010,2010,0
20250114,191300,80946391,2010,2010,2010,2010,0
20250114,191200,80946391,2010,2010,2010,2010,0
20250114,191100,80946391,2010,2010,2010,2010,389
20250114,191000,80946391,2010,2010,2010,2010,0
20250114,190900,80946391,2010,2010,2010,2010,0
20250114,190800,80946391,2010,2010,2010,2010,0
20250114,190700,80946391,2010,2010,2010,2010,0
20250114,190600,80946391,2010,2010,2010,2010,0
20250114,190500,80946391,2010,2010,2010,2010,0
20250114,190400,80946391,2010,2010,2010,2010,0
20250114,190300,80946391,2010,2010,2010,2010,0
20250114,190200,80946391,2010,2010,2010,2010,0
20250114,190100,80946391,2010,2010,2010,2010,0
20250114,190000,80946391,2010,2010,2010,2010,0
20250114,185900,80946391,2010,2010,2010,2010,0
20250114,185800,80946391,2010,2010,2010,2010,0
20250114,185700,80946391,2010,2010,2010,2010,0
20250114,185600,80946391,2010,2010,2010,2010,0
20250114,185500,80946391,2010,2010,2010,2010,0
20250114,185400,80946391,2010,2010,2010,2010,0
20250114,185300,80946391,2010,2010,2010,2010,0
20250114,185200,80946391,2010,2010,2010,2010,0
20250114,185100,80946391,2010,2010,2010,2010,0
20250114,185000,80946391,2010,2010,2010,2010,0
20250114,184900,80946391,2010,2010,2010,2010,0
20250114,184800,80946391,2010,2010,2010,2010,0
20250114,184700,80946391,2010,2010,2010,2010,0
20250114,184600,80946391,2010,2010,2010,2010,0
20250114,184500,80946391,2010,2010,2010,2010,0
20250114,184400,80946391,2010,2010,2010,2010,0
20250114,184300,80946391,2010,2010,2010,2010,0
20250114,184200,80946391,2010,2010,2010,2010,0
20250114,184100,80946391,2010,2010,2010,2010,389
20250114,184000,80946391,2010,2010,2010,2010,0
20250114,183900,80946391,2010,2010,2010,2010,0
20250114,183800,80946391,2010,2010,2010,2010,0
20250114,183700,80946391,2010,2010,2010,2010,0
20250114,183600,80946391,2010,2010,2010,2010,0
20250114,183500,80946391,2010,2010,2010,2010,0
20250114,183400,80946391,2010,2010,2010,2010,0
20250114,183300,80946391,2010,2010,2010,2010,0
20250114,183200,80946391,2010,2010,2010,2010,0
20250114,183100,80946391,2010,2010,2010,2010,0
20250114,183000,80946391,2010,2010,2010,2010,0
20250114,182900,80946391,2010,2010,2010,2010,0
20250114,182800,80946391,2010,2010,2010,2010,0
20250114,182700,80946391,2010,2010,2010,2010,0
20250114,182600,80946391,2010,2010,2010,2010,0
20250114,182500,80946391,2010,2010,2010,2010,0
20250114,182400,80946391,2010,2010,2010,2010,0
20250114,182300,80946391,2010,2010,2010,2010,0
20250114,182200,80946391,2010,2010,2010,2010,0
20250114,182100,80946391,2010,2010,2010,2010,0
20250114,182000,80946391,2010,2010,2010,2010,0
20250114,181900,80946391,2010,2010,2010,2010,0
20250114,181800,80946391,2010,2010,2010,2010,0
20250114,181700,80946391,2010,2010,2010,2010,0
20250114,181600,80946391,2010,2010,2010,2010,0
20250114,181500,80946391,2010,2010,2010,2010,0
20250114,181400,80946391,2010,2010,2010,2010,0
20250114,181300,80946391,2010,2010,2010,2010,0
20250114,181200,80946391,2010,2010,2010,2010,0
20250114,181100,80946391,2010,2010,2010,2010,389
20250114,181000,80946391,2010,2010,2010,2010,0
20250114,180900,80946391,2010,2010,2010,2010,0
20250114,180800,80946391,2010,2010,2010,2010,0
20250114,180700,80946391,2010,2010,2010,2010,0
20250114,180600,80946391,2010,2010,2010,2010,0
20250114,180500,80946391,2010,2010,2010,2010,0
20250114,180400,80946391,2010,2010,2010,2010,0
20250114,180300,80946391,2010,2010,2010,2010,0
20250114,180200,80946391,2010,2010,2010,2010,0
20250114,180100,80946391,2010,2010,2010,2010,0
20250114,180000,80946391,2010,2010,2010,2010,0
20250114,175900,80946391,2010,2010,2010,2010,0
20250114,175800,80946391,2010,2010,2010,2010,0
20250114,175700,80946391,2010,2010,2010,2010,0
20250114,175600,80946391,2010,2010,2010,2010,0
20250114,175500,80946391,2010,2010,2010,2010,0
20250114,175400,80946391,2010,2010,2010,2010,0
20250114,175300,80946391,2010,2010,2010,2010,0
20250114,175200,80946391,2010,2010,2010,2010,0
20250114,175100,80946391,2010,2010,2010,2010,0
20250114,175000,80946391,2010,2010,2010,2010,0
20250114,174900,80946391,2010,2010,2010,2010,0
20250114,174800,80946391,2010,2010,2010,2010,0
20250114,174700,80946391,2010,2010,2010,2010,0
20250114,174600,80946391,2010,2010,2010,2010,0
20250114,174500,80946391,2010,2010,2010,2010,0
20250114,174400,80946391,2010,2010,2010,2010,0
20250114,174300,80946391,2010,2010,2010,2010,0
20250114,174200,80946391,2010,2010,2010,2010,0
20250114,174100,80946391,2010,2010,2010,2010,389
20250114,174000,80946391,2010,2010,2010,2010,0
20250114,173900,80946391,2010,2010,2010,2010,0
20250114,173800,80946391,2010,2010,2010,2010,0
20250114,173700,80946391,2010,2010,2010,2010,0
20250114,173600,80946391,2010,2010,2010,2010,0
20250114,173500,80946391,2010,2010,2010,2010,0
20250114,173400,80946391,2010,2010,2010,2010,0
20250114,173300,80946391,2010,2010,2010,2010,0
20250114,173200,80946391,2010,2010,2010,2010,0
20250114,173100,80946391,2010,2010,2010,2010,0
20250114,173000,80946391,2010,2010,2010,2010,0
20250114,172900,80946391,2010,2010,2010,2010,0
20250114,172800,80946391,2010,2010,2010,2010,0
20250114,172700,80946391,2010,2010,2010,2010,0
20250114,172600,80946391,2010,2010,2010,2010,0
20250114,172500,80946391,2010,2010,2010,2010,0
20250114,172400,80946391,2010,2010,2010,2010,0
20250114,172300,80946391,2010,2010,2010,2010,0
20250114,172200,80946391,2010,2010,2010,2010,0
20250114,172100,80946391,2010,2010,2010,2010,0
20250114,172000,80946391,2010,2010,2010,2010,0
20250114,171900,80946391,2010,2010,2010,2010,0
20250114,171800,80946391,2010,2010,2010,2010,0
20250114,171700,80946391,2010,2010,2010,2010,0
20250114,171600,80946391,2010,2010,2010,2010,0
20250114,171500,80946391,2010,2010,2010,2010,0
20250114,171400,80946391,2010,2010,2010,2010,0
20250114,171300,80946391,2010,2010,2010,2010,0
20250114,171200,80946391,2010,2010,2010,2010,0
20250114,171100,80946391,2010,2010,2010,2010,389
20250114,171000,80946391,2010,2010,2010,2010,0
20250114,170900,80946391,2010,2010,2010,2010,0
20250114,170800,80946391,2010,2010,2010,2010,0
20250114,170700,80946391,2010,2010,2010,2010,0
20250114,170600,80946391,2010,2010,2010,2010,0
20250114,170500,80946391,2010,2010,2010,2010,0
20250114,170400,80946391,2010,2010,2010,2010,0
20250114,170300,80946391,2010,2010,2010,2010,0
20250114,170200,80946391,2010,2010,2010,2010,0
20250114,170100,80946391,2010,2010,2010,2010,0
20250114,170000,80946391,2010,2010,2010,2010,0
20250114,165900,80946391,2010,2010,2010,2010,0
20250114,165800,80946391,2010,2010,2010,2010,0
20250114,165700,80946391,2010,2010,2010,2010,0
20250114,165600,80946391,2010,2010,2010,2010,0
20250114,165500,80946391,2010,2010,2010,2010,0
20250114,165400,80946391,2010,2010,2010,2010,0
20250114,165300,80946391,2010,2010,2010,2010,0
20250114,165200,80946391,2010,2010,2010,2010,0
20250114,165100,80946391,2010,2010,2010,2010,0
20250114,165000,80946391,2010,2010,2010,2010,0
20250114,164900,80946391,2010,2010,2010,2010,0
20250114,164800,80946391,2010,2010,2010,2010,0
20250114,164700,80946391,2010,2010,2010,2010,0
20250114,164600,80946391,2010,2010,2010,2010,0
20250114,164500,80946391,2010,2010,2010,2010,0
20250114,164400,80946391,2010,2010,2010,2010,0
20250114,164300,80946391,2010,2010,2010,2010,0
20250114,164200,80946391,2010,2010,2010,2010,0
20250114,164100,80946391,2010,2010,2010,2010,389
20250114,164000,80946391,2010,2010,2010,2010,0
20250114,163900,80946391,2010,2010,2010,2010,0
20250114,163800,80946391,2010,2010,2010,2010,0
20250114,163700,80946391,2010,2010,2010,2010,0
20250114,163600,80946391,2010,2010,2010,2010,0
20250114,163500,80946391,2010,2010,2010,2010,0
20250114,163400,80946391,2010,2010,2010,2010,0
20250114,163300,80946391,2010,2010,2010,2010,0
20250114,163200,80946391,2010,2010,2010,2010,0
20250114,163100,80946391,2010,2010,2010,2010,0
20250114,163000,80946391,2010,2010,2010,2010,0
20250114,162900,80946391,2010,2010,2010,2010,0
20250114,162800,80946391,2010,2010,2010,2010,0
20250114,162700,80946391,2010,2010,2010,2010,0
20250114,162600,80946391,2010,2010,2010,2010,0
20250114,162500,80946391,2010,2010,2010,2010,0
20250114,162400,80946391,2010,2010,2010,2010,0
20250114,162300,80946391,2010,2010,2010,2010,0
20250114,162200,80946391,2010,2010,2010,2010,0
20250114,162100,80946391,2010,2010,2010,2010,0
20250114,162000,80946391,2010,2010,2010,2010,0
20250114,161900,80946391,2010,2010,2010,2010,0
20250114,161800,80946391,2010,2010,2010,2010,0
20250114,161700,80946391,2010,2010,2010,2010,0
20250114,161600,80946391,2010,2010,2010,2010,0
20250114,161500,80946391,2010,2010,2010,2010,0
20250114,161400,80946391,2010,2010,2010,2010,0
20250114,161300,80946391,2010,2010,2010,2010,0
20250114,161200,80946391,2010,2010,2010,2010,0
20250114,161100,80946391,2010,2010,2010,2010,389
20250114,161000,80946391,2010,2010,2010,2010,0
20250114,160900,80946391,2010,2010,2010,2010,0
20250114,160800,80946391,2010,2010,2010,2010,0
20250114,160700,80946391,2010,2010,2010,2010,0
20250114,160600,80946391,2010,2010,2010,2010,0
20250114,160500,80946391,2010,2010,2010,2010,0
20250114,160400,80946391,2010,2010,2010,2010,0
20250114,160300,80946391,2010,2010,2010,2010,0
20250114,160200,80946391,2010,2010,2010,2010,0
20250114,160100,80946391,2010,2010,2010,2010,0
20250114,160000,80946391,2010,2010,2010,2010,0
20250114,155900,80946391,2010,2010,2010,2010,0
20250114,155800,80946391,2010,2010,2010,2010,0
20250114,155700,80946391,2010,2010,2010,2010,0
20250114,155600,80946391,2010,2010,2010,2010,0
20250114,155500,80946391,2010,2010,2010,2010,0
20250114,155400,80946391,2010,2010,2010,2010,0
20250114,155300,80946391,2010,2010,2010,2010,0
20250114,155200,80946391,2010,2010,2010,2010,0
20250114,155100,80946391,2010,2010,2010,2010,0
20250114,155000,80946391,2010,2010,2010,2010,0
20250114,154900,80946391,2010,2010,2010,2010,0
20250114,154800,80946391,2010,2010,2010,2010,0
20250114,154700,80946391,2010,2010,2010,2010,0
20250114,154600,80946391,2010,2010,2010,2010,0
20250114,154500,80946391,2010,2010,2010,2010,0
20250114,154400,80946391,2010,2010,2010,2010,0
20250114,154300,80946391,2010,2010,2010,2010,0
20250114,154200,80946391,2010,2010,2010,2010,0
20250114,154100,80946391,2010,2010,2010,2010,389
20250114,154000,80946391,2010,2010,2010,2010,0
20250114,153900,80946391,2010,2010,2010,2010,0
20250114,153800,80946391,2010,2010,2010,2010,0
20250114,153700,80946391,2010,2010,2010,2010,0
20250114,153600,80946391,2010,2010,2010,2010,0
20250114,153500,80946391,2010,2010,2010,2010,0
20250114,153400,80946391,2010,2010,2010,2010,0
20250114,153300,80946391,2010,2010,2010,2010,0
20250114,153200,80946391,2010,2010,2010,2010,0
20250114,153100,80946391,2010,2010,2010,2010,0
20250114,153000,80946391,2010,2010,2010,2010,389
20250114,152900,80164501,2005,2005,2005,2005,0
20250114,152800,80164501,2005,2005,2005,2005,0
20250114,152700,80164501,2005,2005,2005,2005,0
20250114,152600,80164501,2005,2005,2005,2005,0
20250114,152500,80164501,2005,2005,2005,2005,0
20250114,152400,80164501,2005,2005,2005,2005,0
20250114,152300,80164501,2005,2005,2005,2005,0
20250114,152200,80164501,2005,2005,2005,2005,0
20250114,152100,80164501,2005,2005,2005,2005,0
20250114,152000,80164501,2005,2005,2005,2005,0
20250114,151900,80164501,2005,2005,2005,2005,3
20250114,151800,80158486,2015,2015,2015,2015,0
20250114,151700,80158486,2015,2015,2015,2015,0
20250114,151600,80158486,2015,2015,2015,2015,21
20250114,151500,80116171,2010,2010,2010,2010,0
20250114,151400,80116171,2010,2010,2010,2010,0
20250114,151300,80116171,2010,2010,2010,2010,0
20250114,151200,80116171,2010,2010,2010,2010,0
20250114,151100,80116171,2010,2010,2010,2010,4107
20250114,151000,71861101,2010,2010,2010,2010,2
20250114,150900,71857081,2005,2005,2005,2005,0
20250114,150800,71857081,2005,2005,2005,2005,0
20250114,150700,71857081,2005,2005,2005,2005,0
20250114,150600,71857081,2005,2005,2005,2005,0
20250114,150500,71857081,2005,2005,2005,2005,1
20250114,150400,71855076,2005,2005,2005,2005,200
20250114,150300,71454076,2005,2005,2005,2005,0
20250114,150200,71454076,2005,2005,2005,2005,0
20250114,150100,71454076,2005,2005,2005,2005,0
20250114,150000,71454076,2005,2005,2005,2005,0
20250114,145900,71454076,2005,2005,2005,2005,1
20250114,145800,71452071,2010,2010,2010,2010,9
20250114,145700,71433981,2010,2010,2010,2010,0
20250114,145600,71433981,2010,2010,2010,2010,0
20250114,145500,71433981,2010,2010,2010,2010,0
20250114,145400,71433981,2010,2010,2010,2010,0
20250114,145300,71433981,2010,2010,2010,2010,1
20250114,145200,71431971,2005,2005,2005,2005,0
20250114,145100,71431971,2005,2005,2005,2005,0
20250114,145000,71431971,2005,2005,2005,2005,0
20250114,144900,71431971,2005,2005,2005,2005,0
20250114,144800,71431971,2005,2005,2005,2005,250
20250114,144700,70930721,2010,2010,2010,2010,0
20250114,144600,70930721,2010,2010,2010,2010,0
20250114,144500,70930721,2010,2010,2010,2010,0
20250114,144400,70930721,2010,2010,2010,2010,0
20250114,144300,70930721,2010,2010,2010,2010,0
20250114,144200,70930721,2010,2010,2010,2010,0
20250114,144100,70930721,2010,2010,2010,2010,0
20250114,144000,70930721,2010,2010,2010,2010,0
20250114,143900,70930721,2010,2010,2010,2010,0
20250114,143800,70930721,2010,2010,2010,2010,0
20250114,143700,70930721,2010,2010,2010,2010,0
20250114,143600,70930721,2010,2010,2010,2010,0
20250114,143500,70930721,2010,2010,2010,2010,15
20250114,143400,70900571,2010,2010,2010,2010,11
20250114,143300,70878461,2010,2010,2010,2010,0
20250114,143200,70878461,2010,2010,2010,2010,0
20250114,143100,70878461,2010,2010,2010,2010,0
20250114,143000,70878461,2010,2010,2010,2010,0
20250114,142900,70878461,2010,2010,2010,2010,0
20250114,142800,70878461,2010,2010,2010,2010,0
20250114,142700,70878461,2010,2010,2010,2010,0
20250114,142600,70878461,2010,2005,2010,2005,29
20250114,142500,70820176,2010,2010,2010,2010,0
20250114,142400,70820176,2010,2010,2010,2010,0
20250114,142300,70820176,2010,2010,2010,2010,0
20250114,142200,70820176,2010,2010,2010,2010,0
20250114,142100,70820176,2010,2010,2010,2010,0
20250114,142000,70820176,2010,2010,2010,2010,0
20250114,141900,70820176,2010,2010,2010,2010,0
20250114,141800,70820176,2010,2010,2010,2010,99
20250114,141700,70621186,2010,2010,2010,2010,0
20250114,141600,70621186,2010,2010,2010,2010,0
20250114,141500,70621186,2010,2010,2010,2010,0
20250114,141400,70621186,2010,2010,2010,2010,0
20250114,141300,70621186,2010,2010,2010,2010,0
20250114,141200,70621186,2010,2010,2010,2010,0
20250114,141100,70621186,2010,2010,2010,2010,0
20250114,141000,70621186,2010,2010,2010,2010,0
20250114,140900,70621186,2010,2010,2010,2010,0
20250114,140800,70621186,2010,2010,2010,2010,25
20250114,140700,70570936,2010,2010,2010,2010,10
20250114,140600,70550836,2010,2010,2010,2010,10
20250114,140500,70530736,2010,2010,2010,2010,0
20250114,140400,70530736,2010,2010,2010,2010,0
20250114,140300,70530736,2010,2010,2010,2010,1
20250114,140200,70528726,2010,2010,2010,2010,829
20250114,140100,68862436,2015,2015,2015,2015,0
20250114,140000,68862436,2015,2015,2015,2015,0
20250114,135900,68862436,2015,2015,2015,2015,200
20250114,135800,68459436,2015,2015,2015,2015,108
20250114,135700,68241816,2015,2015,2015,2015,0
20250114,135600,68241816,2015,2015,2015,2015,4
20250114,135500,68233756,2015,2015,2015,2015,144
20250114,135400,67943596,2020,2020,2020,2020,0
20250114,135300,67943596,2020,2020,2020,2020,0
20250114,135200,67943596,2020,2020,2020,2020,0
20250114,135100,67943596,2020,2020,2020,2020,0
20250114,135000,67943596,2020,2020,2020,2020,0
20250114,134900,67943596,2020,2020,2020,2020,0
20250114,134800,67943596,2020,2020,2020,2020,0
20250114,134700,67943596,2020,2020,2020,2020,0
20250114,134600,67943596,2020,2020,2020,2020,0
20250114,134500,67943596,2020,2020,2020,2020,0
20250114,134400,67943596,2020,2020,2020,2020,0
20250114,134300,67943596,2020,2020,2020,2020,0
20250114,134200,67943596,2020,2020,2020,2020,0
20250114,134100,67943596,2020,2020,2020,2020,0
20250114,134000,67943596,2020,2020,2020,2020,0
20250114,133900,67943596,2020,2020,2020,2020,0
20250114,133800,67943596,2020,2020,2020,2020,0
20250114,133700,67943596,2020,2020,2020,2020,20
20250114,133600,67903196,2020,2020,2020,2020,0
20250114,133500,67903196,2020,2020,2020,2020,9
20250114,133400,67885016,2020,2020,2020,2020,0
20250114,133300,67885016,2020,2020,2020,2020,5
20250114,133200,67874916,2005,2005,2005,2005,0
20250114,133100,67874916,2005,2005,2005,2005,1
20250114,133000,67872911,2020,2020,2020,2020,0
20250114,132900,67872911,2020,2020,2020,2020,1
20250114,132800,67870891,2010,2010,2010,2010,0
20250114,132700,67870891,2010,2010,2010,2010,0
20250114,132600,67870891,2010,2010,2010,2010,0
20250114,132500,67870891,2010,2010,2010,2010,0
20250114,132400,67870891,2010,2010,2010,2010,0
20250114,132300,67870891,2010,2010,2010,2010,11
20250114,132200,67848781,2010,2010,2010,2010,133
20250114,132100,67581451,2010,2010,2010,2010,33
20250114,132000,67515121,2005,2005,2005,2005,0
20250114,131900,67515121,2005,2005,2005,2005,0
20250114,131800,67515121,2005,2005,2005,2005,0
20250114,131700,67515121,2005,2005,2005,2005,0
20250114,131600,67515121,2005,2005,2005,2005,5
20250114,131500,67505096,2005,2005,2005,2005,22
20250114,131400,67460986,2000,2000,2000,2000,0
20250114,131300,67460986,2000,2000,2000,2000,0
20250114,131200,67460986,2000,2000,2000,2000,0
20250114,131100,67460986,2000,2000,2000,2000,0
20250114,131000,67460986,2000,2000,2000,2000,0
20250114,130900,67460986,2000,2000,2000,2000,0
20250114,130800,67460986,2000,2000,2000,2000,0
20250114,130700,67460986,2000,2000,2000,2000,0
20250114,130600,67460986,2000,2000,2000,2000,0
20250114,130500,67460986,2000,2000,2000,2000,0
20250114,130400,67460986,2000,2000,2000,2000,0
20250114,130300,67460986,2000,2000,2000,2000,0
20250114,130200,67460986,2000,2000,2000,2000,0
20250114,130100,67460986,2000,2000,2000,2000,0
20250114,130000,67460986,2000,2000,2000,2000,0
20250114,125900,67460986,2000,2000,2000,2000,0
20250114,125800,67460986,2000,2000,2000,2000,59
20250114,125700,67342986,2005,2005,2005,2005,0
20250114,125600,67342986,2005,2005,2005,2005,0
20250114,125500,67342986,2005,2005,2005,2005,0
20250114,125400,67342986,2005,2005,2005,2005,0
20250114,125300,67342986,2005,2005,2005,2005,0
20250114,125200,67342986,2005,2005,2005,2005,100
20250114,125100,67142486,2000,2000,2000,2000,0
20250114,125000,67142486,2000,2000,2000,2000,0
20250114,124900,67142486,2000,2000,2000,2000,0
20250114,124800,67142486,2000,2000,2000,2000,0
20250114,124700,67142486,2000,2000,2000,2000,0
20250114,124600,67142486,2000,2000,2000,2000,100
20250114,124500,66942486,2005,2005,2005,2005,0
20250114,124400,66942486,2005,1996,2005,1995,2602
20250114,124300,61742255,2005,2005,2005,2005,0
20250114,124200,61742255,2005,2005,2005,2005,0
20250114,124100,61742255,2005,2005,2005,2005,0
20250114,124000,61742255,2005,2005,2005,2005,0
20250114,123900,61742255,2005,2005,2005,2005,0
20250114,123800,61742255,2005,2005,2005,2005,20
20250114,123700,61702155,2005,2005,2005,2005,0
20250114,123600,61702155,2005,2005,2005,2005,0
20250114,123500,61702155,2005,2005,2005,2005,0
20250114,123400,61702155,2005,2005,2005,2005,0
20250114,123300,61702155,2005,2005,2005,2005,11
20250114,123200,61680100,2005,2005,2005,2005,0
20250114,123100,61680100,2005,1996,2005,1996,15
20250114,123000,61650070,2005,2005,2005,2005,0
20250114,122900,61650070,2005,2005,2005,2005,0
20250114,122800,61650070,2005,2005,2005,2005,0
20250114,122700,61650070,2005,2005,2005,2005,0
20250114,122600,61650070,2005,2005,2005,2005,0
20250114,122500,61650070,2005,2005,2005,2005,0
20250114,122400,61650070,2005,2005,2005,2005,0
20250114,122300,61650070,2005,2005,2005,2005,0
20250114,122200,61650070,2005,2005,2005,2005,149
20250114,122100,61351325,2005,2005,2005,2005,0
20250114,122000,61351325,2005,2005,2005,2005,0
20250114,121900,61351325,2005,2005,2005,2005,2
20250114,121800,61347315,1995,1995,1995,1995,23
20250114,121700,61301430,2005,2005,2005,2005,20
20250114,121600,61261330,2005,2005,2005,2005,21
20250114,121500,61219225,2005,2005,2005,2005,20
20250114,121400,61179125,2005,2000,2005,2000,2520
20250114,121300,56138365,2000,1999,2000,1999,10000
20250114,121200,36141545,1999,1999,1999,1999,0
20250114,121100,36141545,1999,1999,1999,1999,0
20250114,121000,36141545,1999,1999,1999,1999,0
20250114,120900,36141545,1999,1999,1999,1999,0
20250114,120800,36141545,1999,1999,1999,1999,0
20250114,120700,36141545,1999,1999,1999,1999,0
20250114,120600,36141545,1999,1999,1999,1999,0
20250114,120500,36141545,1999,1999,1999,1999,0
20250114,120400,36141545,1999,1999,1999,1999,0
20250114,120300,36141545,1999,1999,1999,1999,0
20250114,120200,36141545,1999,1999,1999,1999,0
20250114,120100,36141545,1999,1999,1999,1999,0
20250114,120000,36141545,1999,1999,1999,1999,0
20250114,115900,36141545,1999,1999,1999,1999,0
20250114,115800,36141545,1999,1999,1999,1999,0
20250114,115700,36141545,1999,1999,1999,1999,0
20250114,115600,36141545,1999,1999,1999,1999,0
20250114,115500,36141545,1999,1999,1999,1999,0
20250114,115400,36141545,1999,1999,1999,1999,3
20250114,115300,36135548,1999,1999,1999,1999,0
20250114,115200,36135548,1999,1999,1999,1999,0
20250114,115100,36135548,1999,1999,1999,1999,0
20250114,115000,36135548,1999,1999,1999,1999,0
20250114,114900,36135548,1999,1999,1999,1999,0
20250114,114800,36135548,1999,1999,1999,1999,0
20250114,114700,36135548,1999,1999,1999,1999,0
20250114,114600,36135548,1999,1999,1999,1999,0
20250114,114500,36135548,1999,1999,1999,1999,150
20250114,114400,35835698,1999,1999,1999,1999,0
20250114,114300,35835698,1999,1999,1999,1999,0
20250114,114200,35835698,1999,1999,1999,1999,46
20250114,114100,35743744,1999,1998,1999,1998,750
20250114,114000,34244884,1998,1998,1998,1998,4
20250114,113900,34236892,1998,1998,1998,1998,5
20250114,113800,34226902,1994,1994,1994,1994,0
20250114,113700,34226902,1994,1994,1994,1994,0
20250114,113600,34226902,1994,1994,1994,1994,0
20250114,113500,34226902,1994,1994,1994,1994,0
20250114,113400,34226902,1994,1994,1994,1994,0
20250114,113300,34226902,1994,1994,1994,1994,2
20250114,113200,34222914,1998,1998,1998,1998,0
20250114,113100,34222914,1998,1998,1998,1998,0
20250114,113000,34222914,1998,1998,1998,1996,75
20250114,112900,34073164,1998,1998,1998,1998,0
20250114,112800,34073164,1998,1998,1998,1998,0
20250114,112700,34073164,1998,1998,1998,1998,3
20250114,112600,34067170,1998,1998,1998,1998,0
20250114,112500,34067170,1998,1998,1998,1998,15
20250114,112400,34037200,1999,1999,1999,1999,0
20250114,112300,34037200,1999,1999,1999,1999,0
20250114,112200,34037200,1999,1999,1999,1999,0
20250114,112100,34037200,1999,1994,1999,1994,16
20250114,112000,34005286,1994,1992,1994,1992,79
20250114,111900,33847888,1995,1999,1999,1995,1090
20250114,111800,31669330,1999,1999,1999,1999,0
20250114,111700,31669330,1999,1999,1999,1999,0
20250114,111600,31669330,1999,1995,1999,1995,26
20250114,111500,31617428,1997,1997,1997,1997,0
20250114,111400,31617428,1997,1999,1999,1997,15
20250114,111300,31587453,1999,1994,1999,1994,5
20250114,111200,31577478,1994,1994,1994,1994,0
20250114,111100,31577478,1994,1994,1994,1994,41
20250114,111000,31495724,1994,1994,1994,1994,3
20250114,110900,31489742,1999,1999,1999,1999,0
20250114,110800,31489742,1999,1999,1999,1999,0
20250114,110700,31489742,1999,1999,1999,1999,14
20250114,110600,31461756,1999,1991,1999,1989,192
20250114,110500,31079414,1991,1991,1991,1990,155
20250114,110400,30770823,1991,1992,1992,1991,249
20250114,110300,30274889,1992,1992,1992,1992,3
20250114,110200,30268913,1992,1992,1992,1992,20
20250114,110100,30229073,1999,1999,1999,1999,0
20250114,110000,30229073,1999,1999,1999,1994,11
20250114,105900,30207094,1999,1999,1999,1994,74
20250114,105800,30059188,1999,1999,1999,1999,110
20250114,105700,29839298,1999,1999,1999,1999,10
20250114,105600,29819308,1999,1999,1999,1999,5
20250114,105500,29809313,1999,1992,1999,1992,52
20250114,105400,29705687,1992,1992,1992,1992,0
20250114,105300,29705687,1992,1994,1994,1992,24
20250114,105200,29657854,2000,2000,2000,2000,30
20250114,105100,29597854,2000,2000,2000,2000,0
20250114,105000,29597854,2000,2000,2000,2000,0
20250114,104900,29597854,2000,2000,2000,2000,0
20250114,104800,29597854,2000,2000,2000,2000,0
20250114,104700,29597854,2000,2000,2000,2000,20
20250114,104600,29557854,2000,2000,2000,2000,8
20250114,104500,29541854,2000,2000,2000,2000,0
20250114,104400,29541854,2000,1996,2000,1993,2926
20250114,104300,23704485,2000,1996,2000,1996,94
20250114,104200,23516773,1997,1997,1997,1997,0
20250114,104100,23516773,1997,2000,2000,1997,61
20250114,104000,23394950,2000,2000,2000,2000,160
20250114,103900,23074950,2000,2000,2000,2000,313
20250114,103800,22448950,2000,2000,2000,2000,57
20250114,103700,22334950,2000,2000,2000,2000,20
20250114,103600,22294950,2000,2000,2000,2000,18
20250114,103500,22258950,1997,1997,1997,1997,5
20250114,103400,22248965,1997,1997,1997,1997,0
20250114,103300,22248965,1997,1997,1997,1997,0
20250114,103200,22248965,1997,2000,2000,1997,653
20250114,103100,20944900,1997,1997,1997,1997,0
20250114,103000,20944900,1997,1997,1997,1997,0
20250114,102900,20944900,1997,1997,1997,1997,0
20250114,102800,20944900,1997,2000,2000,1997,600
20250114,102700,19746376,2000,2000,2000,2000,0
20250114,102600,19746376,2000,2000,2000,2000,40
20250114,102500,19666376,2000,2000,2000,2000,10
20250114,102400,19646376,1998,1998,1998,1998,2
20250114,102300,19642380,1997,2000,2000,1997,1721
20250114,102200,16201990,2005,2005,2005,2005,0
20250114,102100,16201990,2005,2005,2005,2005,0
20250114,102000,16201990,2005,2005,2005,2005,0
20250114,101900,16201990,2005,2005,2005,2005,0
20250114,101800,16201990,2005,2005,2005,2005,0
20250114,101700,16201990,2005,2005,2005,2005,0
20250114,101600,16201990,2005,2005,2005,2005,43
20250114,101500,16115775,2005,2005,2005,2005,232
20250114,101400,15650615,2005,2005,2005,2005,0
20250114,101300,15650615,2005,2005,2005,2005,3
20250114,101200,15644600,2005,2015,2015,2005,361
20250114,101100,14920785,2010,2010,2010,2010,0
20250114,101000,14920785,2010,2010,2010,2010,1
20250114,100900,14918775,2010,2010,2010,2010,2
20250114,100800,14914755,2010,2010,2010,2010,349
20250114,100700,14213265,2010,2010,2010,2010,0
20250114,100600,14213265,2010,2020,2020,2010,551
20250114,100500,13105740,2020,2020,2020,2020,0
20250114,100400,13105740,2020,2020,2020,2020,0
20250114,100300,13105740,2020,2020,2020,2020,0
20250114,100200,13105740,2020,2020,2020,2020,0
20250114,100100,13105740,2020,2020,2020,2020,0
20250114,100000,13105740,2020,2020,2020,2020,0
20250114,095900,13105740,2020,2020,2020,2020,300
20250114,095800,12499740,2020,2020,2020,2020,4
20250114,095700,12491660,2020,2020,2020,2020,0
20250114,095600,12491660,2020,2020,2020,2020,1000
20250114,095500,10471660,2015,2015,2015,2015,327
20250114,095400,9812755,2020,2020,2020,2020,496
20250114,095300,8810835,2020,2020,2020,2020,0
20250114,095200,8810835,2020,2020,2020,2020,0
20250114,095100,8810835,2020,2020,2020,2020,10
20250114,095000,8790635,2020,2020,2020,2020,0
20250114,094900,8790635,2020,2020,2020,2020,0
20250114,094800,8790635,2020,2020,2020,2020,0
20250114,094700,8790635,2020,2020,2020,2020,0
20250114,094600,8790635,2020,2020,2020,2020,1000
20250114,094500,6770635,2020,2020,2020,2020,0
20250114,094400,6770635,2020,2020,2020,2020,6
20250114,094300,6758515,2020,2020,2020,2020,11
20250114,094200,6736295,2020,2020,2020,2020,0
20250114,094100,6736295,2020,2020,2020,2020,10
20250114,094000,6716095,2020,2020,2020,2020,26
20250114,093900,6663575,2020,2020,2020,2020,0
20250114,093800,6663575,2020,2020,2020,2020,0
20250114,093700,6663575,2020,2020,2020,2020,1
20250114,093600,6661555,2025,2025,2025,2025,0
20250114,093500,6661555,2025,2025,2025,2025,0
20250114,093400,6661555,2025,2025,2025,2025,0
20250114,093300,6661555,2025,2025,2025,2025,0
20250114,093200,6661555,2025,2030,2030,2025,30
20250114,093100,6600710,2035,2035,2035,2035,0
20250114,093000,6600710,2035,2035,2035,2035,0
20250114,092900,6600710,2035,2035,2035,2035,0
20250114,092800,6600710,2035,2035,2035,2035,0
20250114,092700,6600710,2035,2035,2035,2035,0
20250114,092600,6600710,2035,2035,2035,2035,0
20250114,092500,6600710,2035,2035,2035,2035,0
20250114,092400,6600710,2035,2035,2035,2035,0
20250114,092300,6600710,2035,2035,2035,2035,0
20250114,092200,6600710,2035,2035,2035,2035,0
20250114,092100,6600710,2035,2035,2035,2035,0
20250114,092000,6600710,2035,2035,2035,2035,0
20250114,091900,6600710,2035,2025,2035,2025,2
20250114,091800,6596650,2015,2015,2015,2015,0
20250114,091700,6596650,2015,2015,2015,2015,0
20250114,091600,6596650,2015,2015,2015,2015,0
20250114,091500,6596650,2015,2015,2015,2015,0
20250114,091400,6596650,2015,2015,2015,2015,402
20250114,091300,5786620,2015,2015,2015,2015,1
20250114,091200,5784605,2020,2020,2020,2020,1
20250114,091100,5782585,2015,2015,2015,2015,420
20250114,091000,4936285,2025,2025,2025,2025,0
20250114,090900,4936285,2025,2025,2025,2025,0
20250114,090800,4936285,2025,2030,2030,2025,821
20250114,090700,3272090,2040,2040,2040,2040,0
20250114,090600,3272090,2040,2040,2040,2040,1
20250114,090500,3270050,2040,2040,2040,2040,0
20250114,090400,3270050,2040,2040,2040,2040,14
20250114,090300,3241490,2035,2040,2040,2035,25
20250114,090200,3190605,2040,2040,2040,2040,2
20250114,090100,3186525,2045,2025,2045,2025,466
20250114,090000,2241675,2025,2025,2025,2025,1107