KissMeData/047400/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,192600,298590726,2010,2010,2010,2010,699
20240906,192500,298590726,2010,2010,2010,2010,0
20240906,192400,298590726,2010,2010,2010,2010,0
20240906,192300,298590726,2010,2010,2010,2010,0
20240906,192200,298590726,2010,2010,2010,2010,0
20240906,192100,298590726,2010,2010,2010,2010,0
20240906,192000,298590726,2010,2010,2010,2010,0
20240906,191900,298590726,2010,2010,2010,2010,0
20240906,191800,298590726,2010,2010,2010,2010,0
20240906,191700,298590726,2010,2010,2010,2010,0
20240906,191600,298590726,2010,2010,2010,2010,0
20240906,191500,298590726,2010,2010,2010,2010,0
20240906,191400,298590726,2010,2010,2010,2010,0
20240906,191300,298590726,2010,2010,2010,2010,0
20240906,191200,298590726,2010,2010,2010,2010,0
20240906,191100,298590726,2010,2010,2010,2010,0
20240906,191000,298590726,2010,2010,2010,2010,0
20240906,190900,298590726,2010,2010,2010,2010,0
20240906,190800,298590726,2010,2010,2010,2010,0
20240906,190700,298590726,2010,2010,2010,2010,0
20240906,190600,298590726,2010,2010,2010,2010,0
20240906,190500,298590726,2010,2010,2010,2010,0
20240906,190400,298590726,2010,2010,2010,2010,0
20240906,190300,298590726,2010,2010,2010,2010,0
20240906,190200,298590726,2010,2010,2010,2010,0
20240906,190100,298590726,2010,2010,2010,2010,0
20240906,190000,298590726,2010,2010,2010,2010,0
20240906,185900,298590726,2010,2010,2010,2010,0
20240906,185800,298590726,2010,2010,2010,2010,0
20240906,185700,298590726,2010,2010,2010,2010,0
20240906,185600,298590726,2010,2010,2010,2010,699
20240906,185500,298590726,2010,2010,2010,2010,0
20240906,185400,298590726,2010,2010,2010,2010,0
20240906,185300,298590726,2010,2010,2010,2010,0
20240906,185200,298590726,2010,2010,2010,2010,0
20240906,185100,298590726,2010,2010,2010,2010,0
20240906,185000,298590726,2010,2010,2010,2010,0
20240906,184900,298590726,2010,2010,2010,2010,0
20240906,184800,298590726,2010,2010,2010,2010,0
20240906,184700,298590726,2010,2010,2010,2010,0
20240906,184600,298590726,2010,2010,2010,2010,0
20240906,184500,298590726,2010,2010,2010,2010,0
20240906,184400,298590726,2010,2010,2010,2010,0
20240906,184300,298590726,2010,2010,2010,2010,0
20240906,184200,298590726,2010,2010,2010,2010,0
20240906,184100,298590726,2010,2010,2010,2010,0
20240906,184000,298590726,2010,2010,2010,2010,0
20240906,183900,298590726,2010,2010,2010,2010,0
20240906,183800,298590726,2010,2010,2010,2010,0
20240906,183700,298590726,2010,2010,2010,2010,0
20240906,183600,298590726,2010,2010,2010,2010,0
20240906,183500,298590726,2010,2010,2010,2010,0
20240906,183400,298590726,2010,2010,2010,2010,0
20240906,183300,298590726,2010,2010,2010,2010,0
20240906,183200,298590726,2010,2010,2010,2010,0
20240906,183100,298590726,2010,2010,2010,2010,0
20240906,183000,298590726,2010,2010,2010,2010,0
20240906,182900,298590726,2010,2010,2010,2010,0
20240906,182800,298590726,2010,2010,2010,2010,0
20240906,182700,298590726,2010,2010,2010,2010,0
20240906,182600,298590726,2010,2010,2010,2010,699
20240906,182500,298590726,2010,2010,2010,2010,0
20240906,182400,298590726,2010,2010,2010,2010,0
20240906,182300,298590726,2010,2010,2010,2010,0
20240906,182200,298590726,2010,2010,2010,2010,0
20240906,182100,298590726,2010,2010,2010,2010,0
20240906,182000,298590726,2010,2010,2010,2010,0
20240906,181900,298590726,2010,2010,2010,2010,0
20240906,181800,298590726,2010,2010,2010,2010,0
20240906,181700,298590726,2010,2010,2010,2010,0
20240906,181600,298590726,2010,2010,2010,2010,0
20240906,181500,298590726,2010,2010,2010,2010,0
20240906,181400,298590726,2010,2010,2010,2010,0
20240906,181300,298590726,2010,2010,2010,2010,0
20240906,181200,298590726,2010,2010,2010,2010,0
20240906,181100,298590726,2010,2010,2010,2010,0
20240906,181000,298590726,2010,2010,2010,2010,0
20240906,180900,298590726,2010,2010,2010,2010,0
20240906,180800,298590726,2010,2010,2010,2010,0
20240906,180700,298590726,2010,2010,2010,2010,0
20240906,180600,298590726,2010,2010,2010,2010,0
20240906,180500,298590726,2010,2010,2010,2010,0
20240906,180400,298590726,2010,2010,2010,2010,0
20240906,180300,298590726,2010,2010,2010,2010,0
20240906,180200,298590726,2010,2010,2010,2010,0
20240906,180100,298590726,2010,2010,2010,2010,0
20240906,180000,298590726,2010,2010,2010,2010,0
20240906,175900,298590726,2010,2010,2010,2010,0
20240906,175800,298590726,2010,2010,2010,2010,0
20240906,175700,298590726,2010,2010,2010,2010,0
20240906,175600,298590726,2010,2010,2010,2010,699
20240906,175500,298590726,2010,2010,2010,2010,0
20240906,175400,298590726,2010,2010,2010,2010,0
20240906,175300,298590726,2010,2010,2010,2010,0
20240906,175200,298590726,2010,2010,2010,2010,0
20240906,175100,298590726,2010,2010,2010,2010,0
20240906,175000,298590726,2010,2010,2010,2010,0
20240906,174900,298590726,2010,2010,2010,2010,0
20240906,174800,298590726,2010,2010,2010,2010,0
20240906,174700,298590726,2010,2010,2010,2010,0
20240906,174600,298590726,2010,2010,2010,2010,0
20240906,174500,298590726,2010,2010,2010,2010,0
20240906,174400,298590726,2010,2010,2010,2010,0
20240906,174300,298590726,2010,2010,2010,2010,0
20240906,174200,298590726,2010,2010,2010,2010,0
20240906,174100,298590726,2010,2010,2010,2010,0
20240906,174000,298590726,2010,2010,2010,2010,0
20240906,173900,298590726,2010,2010,2010,2010,0
20240906,173800,298590726,2010,2010,2010,2010,0
20240906,173700,298590726,2010,2010,2010,2010,0
20240906,173600,298590726,2010,2010,2010,2010,0
20240906,173500,298590726,2010,2010,2010,2010,0
20240906,173400,298590726,2010,2010,2010,2010,0
20240906,173300,298590726,2010,2010,2010,2010,0
20240906,173200,298590726,2010,2010,2010,2010,0
20240906,173100,298590726,2010,2010,2010,2010,0
20240906,173000,298590726,2010,2010,2010,2010,0
20240906,172900,298590726,2010,2010,2010,2010,0
20240906,172800,298590726,2010,2010,2010,2010,0
20240906,172700,298590726,2010,2010,2010,2010,0
20240906,172600,298590726,2010,2010,2010,2010,699
20240906,172500,298590726,2010,2010,2010,2010,0
20240906,172400,298590726,2010,2010,2010,2010,0
20240906,172300,298590726,2010,2010,2010,2010,0
20240906,172200,298590726,2010,2010,2010,2010,0
20240906,172100,298590726,2010,2010,2010,2010,0
20240906,172000,298590726,2010,2010,2010,2010,0
20240906,171900,298590726,2010,2010,2010,2010,0
20240906,171800,298590726,2010,2010,2010,2010,0
20240906,171700,298590726,2010,2010,2010,2010,0
20240906,171600,298590726,2010,2010,2010,2010,0
20240906,171500,298590726,2010,2010,2010,2010,0
20240906,171400,298590726,2010,2010,2010,2010,0
20240906,171300,298590726,2010,2010,2010,2010,0
20240906,171200,298590726,2010,2010,2010,2010,0
20240906,171100,298590726,2010,2010,2010,2010,0
20240906,171000,298590726,2010,2010,2010,2010,0
20240906,170900,298590726,2010,2010,2010,2010,0
20240906,170800,298590726,2010,2010,2010,2010,0
20240906,170700,298590726,2010,2010,2010,2010,0
20240906,170600,298590726,2010,2010,2010,2010,0
20240906,170500,298590726,2010,2010,2010,2010,0
20240906,170400,298590726,2010,2010,2010,2010,0
20240906,170300,298590726,2010,2010,2010,2010,0
20240906,170200,298590726,2010,2010,2010,2010,0
20240906,170100,298590726,2010,2010,2010,2010,0
20240906,170000,298590726,2010,2010,2010,2010,0
20240906,165900,298590726,2010,2010,2010,2010,0
20240906,165800,298590726,2010,2010,2010,2010,0
20240906,165700,298590726,2010,2010,2010,2010,0
20240906,165600,298590726,2010,2010,2010,2010,699
20240906,165500,298590726,2010,2010,2010,2010,0
20240906,165400,298590726,2010,2010,2010,2010,0
20240906,165300,298590726,2010,2010,2010,2010,0
20240906,165200,298590726,2010,2010,2010,2010,0
20240906,165100,298590726,2010,2010,2010,2010,0
20240906,165000,298590726,2010,2010,2010,2010,0
20240906,164900,298590726,2010,2010,2010,2010,0
20240906,164800,298590726,2010,2010,2010,2010,0
20240906,164700,298590726,2010,2010,2010,2010,0
20240906,164600,298590726,2010,2010,2010,2010,0
20240906,164500,298590726,2010,2010,2010,2010,0
20240906,164400,298590726,2010,2010,2010,2010,0
20240906,164300,298590726,2010,2010,2010,2010,0
20240906,164200,298590726,2010,2010,2010,2010,0
20240906,164100,298590726,2010,2010,2010,2010,0
20240906,164000,298590726,2010,2010,2010,2010,0
20240906,163900,298590726,2010,2010,2010,2010,0
20240906,163800,298590726,2010,2010,2010,2010,0
20240906,163700,298590726,2010,2010,2010,2010,0
20240906,163600,298590726,2010,2010,2010,2010,0
20240906,163500,298590726,2010,2010,2010,2010,0
20240906,163400,298590726,2010,2010,2010,2010,0
20240906,163300,298590726,2010,2010,2010,2010,0
20240906,163200,298590726,2010,2010,2010,2010,0
20240906,163100,298590726,2010,2010,2010,2010,0
20240906,163000,298590726,2010,2010,2010,2010,0
20240906,162900,298590726,2010,2010,2010,2010,0
20240906,162800,298590726,2010,2010,2010,2010,0
20240906,162700,298590726,2010,2010,2010,2010,0
20240906,162600,298590726,2010,2010,2010,2010,699
20240906,162500,298590726,2010,2010,2010,2010,0
20240906,162400,298590726,2010,2010,2010,2010,0
20240906,162300,298590726,2010,2010,2010,2010,0
20240906,162200,298590726,2010,2010,2010,2010,0
20240906,162100,298590726,2010,2010,2010,2010,0
20240906,162000,298590726,2010,2010,2010,2010,0
20240906,161900,298590726,2010,2010,2010,2010,0
20240906,161800,298590726,2010,2010,2010,2010,0
20240906,161700,298590726,2010,2010,2010,2010,0
20240906,161600,298590726,2010,2010,2010,2010,0
20240906,161500,298590726,2010,2010,2010,2010,0
20240906,161400,298590726,2010,2010,2010,2010,0
20240906,161300,298590726,2010,2010,2010,2010,0
20240906,161200,298590726,2010,2010,2010,2010,0
20240906,161100,298590726,2010,2010,2010,2010,0
20240906,161000,298590726,2010,2010,2010,2010,0
20240906,160900,298590726,2010,2010,2010,2010,0
20240906,160800,298590726,2010,2010,2010,2010,0
20240906,160700,298590726,2010,2010,2010,2010,0
20240906,160600,298590726,2010,2010,2010,2010,0
20240906,160500,298590726,2010,2010,2010,2010,0
20240906,160400,298590726,2010,2010,2010,2010,0
20240906,160300,298590726,2010,2010,2010,2010,0
20240906,160200,298590726,2010,2010,2010,2010,0
20240906,160100,298590726,2010,2010,2010,2010,0
20240906,160000,298590726,2010,2010,2010,2010,0
20240906,155900,298590726,2010,2010,2010,2010,0
20240906,155800,298590726,2010,2010,2010,2010,0
20240906,155700,298590726,2010,2010,2010,2010,0
20240906,155600,298590726,2010,2010,2010,2010,699
20240906,155500,298590726,2010,2010,2010,2010,0
20240906,155400,298590726,2010,2010,2010,2010,0
20240906,155300,298590726,2010,2010,2010,2010,0
20240906,155200,298590726,2010,2010,2010,2010,0
20240906,155100,298590726,2010,2010,2010,2010,0
20240906,155000,298590726,2010,2010,2010,2010,0
20240906,154900,298590726,2010,2010,2010,2010,0
20240906,154800,298590726,2010,2010,2010,2010,0
20240906,154700,298590726,2010,2010,2010,2010,0
20240906,154600,298590726,2010,2010,2010,2010,0
20240906,154500,298590726,2010,2010,2010,2010,0
20240906,154400,298590726,2010,2010,2010,2010,0
20240906,154300,298590726,2010,2010,2010,2010,0
20240906,154200,298590726,2010,2010,2010,2010,0
20240906,154100,298590726,2010,2010,2010,2010,0
20240906,154000,298590726,2010,2010,2010,2010,0
20240906,153900,298590726,2010,2010,2010,2010,0
20240906,153800,298590726,2010,2010,2010,2010,0
20240906,153700,298590726,2010,2010,2010,2010,0
20240906,153600,298590726,2010,2010,2010,2010,0
20240906,153500,298590726,2010,2010,2010,2010,0
20240906,153400,298590726,2010,2010,2010,2010,0
20240906,153300,298590726,2010,2010,2010,2010,0
20240906,153200,298590726,2010,2010,2010,2010,0
20240906,153100,298590726,2010,2010,2010,2010,0
20240906,153000,298590726,2010,2010,2010,2010,699
20240906,152900,297185736,2010,2010,2010,2010,0
20240906,152800,297185736,2010,2010,2010,2010,0
20240906,152700,297185736,2010,2010,2010,2010,0
20240906,152600,297185736,2010,2010,2010,2010,0
20240906,152500,297185736,2010,2010,2010,2010,0
20240906,152400,297185736,2010,2010,2010,2010,0
20240906,152300,297185736,2010,2010,2010,2010,0
20240906,152200,297185736,2010,2010,2010,2010,0
20240906,152100,297185736,2010,2010,2010,2010,0
20240906,152000,297185736,2010,2010,2010,2010,0
20240906,151900,297185736,2010,2010,2010,2000,2002
20240906,151800,293173406,2010,2010,2010,2010,20
20240906,151700,293133206,2010,2010,2010,2010,125
20240906,151600,292881956,2005,2005,2005,2005,0
20240906,151500,292881956,2005,2005,2005,2005,11
20240906,151400,292859901,2010,2010,2010,2010,26
20240906,151300,292807641,2000,2000,2000,2000,300
20240906,151200,292207641,2010,2010,2010,2010,2
20240906,151100,292203621,2010,2010,2010,2010,0
20240906,151000,292203621,2010,2010,2010,2010,0
20240906,150900,292203621,2010,2010,2010,2010,1
20240906,150800,292201611,2000,2005,2005,2000,200
20240906,150700,291801606,2000,2000,2000,2000,0
20240906,150600,291801606,2000,2000,2000,2000,100
20240906,150500,291601606,1999,1999,1999,1999,164
20240906,150400,291273770,1999,1999,1999,1999,5278
20240906,150300,280723048,1999,2000,2000,1999,354
20240906,150200,280015058,2000,2000,2000,2000,0
20240906,150100,280015058,2000,2005,2005,2000,771
20240906,150000,278469753,2010,2010,2010,2010,0
20240906,145900,278469753,2010,2010,2010,2010,10
20240906,145800,278449653,2010,2010,2010,2010,0
20240906,145700,278449653,2010,2010,2010,2010,0
20240906,145600,278449653,2010,2010,2010,2010,5
20240906,145500,278439603,2005,2005,2005,2005,0
20240906,145400,278439603,2005,2010,2010,2005,178
20240906,145300,278082373,2010,2010,2010,2010,50
20240906,145200,277981873,2010,2010,2010,2010,0
20240906,145100,277981873,2010,2010,2010,2010,9
20240906,145000,277963783,2000,2005,2005,2000,2201
20240906,144900,273561768,2010,2010,2010,2010,0
20240906,144800,273561768,2010,2010,2010,2010,0
20240906,144700,273561768,2010,2010,2010,2010,33
20240906,144600,273495438,2010,2010,2010,2000,2146
20240906,144500,269201978,2010,2010,2010,2010,216
20240906,144400,268767818,2000,2000,2000,2000,0
20240906,144300,268767818,2000,2000,2000,2000,21
20240906,144200,268725818,2000,2005,2005,2000,10041
20240906,144100,248620088,2010,2010,2010,2010,10
20240906,144000,248599988,2010,2010,2010,2010,0
20240906,143900,248599988,2010,2010,2010,2010,0
20240906,143800,248599988,2010,2010,2010,2010,0
20240906,143700,248599988,2010,2010,2010,2010,0
20240906,143600,248599988,2010,2010,2010,2010,90
20240906,143500,248419088,2010,2010,2010,2010,0
20240906,143400,248419088,2010,2010,2010,2010,0
20240906,143300,248419088,2010,2010,2010,2010,0
20240906,143200,248419088,2010,2010,2010,2010,0
20240906,143100,248419088,2010,2010,2010,2010,2
20240906,143000,248415068,2005,2005,2005,2005,0
20240906,142900,248415068,2005,2005,2005,2005,0
20240906,142800,248415068,2005,2010,2010,2005,1924
20240906,142700,244547948,2010,2010,2010,2010,0
20240906,142600,244547948,2010,2010,2010,2010,0
20240906,142500,244547948,2010,2010,2010,2010,1
20240906,142400,244545938,2010,2010,2010,2010,811
20240906,142300,242915828,2010,2010,2010,2010,339
20240906,142200,242234438,2010,2010,2010,2010,0
20240906,142100,242234438,2010,2010,2010,2010,0
20240906,142000,242234438,2010,2010,2010,2010,321
20240906,141900,241589228,2015,2015,2015,2015,0
20240906,141800,241589228,2015,2015,2015,2015,0
20240906,141700,241589228,2015,2015,2015,2015,1
20240906,141600,241587213,2015,2015,2015,2015,111
20240906,141500,241363548,2005,2005,2005,2005,0
20240906,141400,241363548,2005,2005,2005,2005,0
20240906,141300,241363548,2005,2005,2005,2005,0
20240906,141200,241363548,2005,2005,2005,2005,0
20240906,141100,241363548,2005,2005,2005,2005,0
20240906,141000,241363548,2005,2005,2005,2005,0
20240906,140900,241363548,2005,2005,2005,2005,0
20240906,140800,241363548,2005,2005,2005,2005,0
20240906,140700,241363548,2005,2005,2005,2005,0
20240906,140600,241363548,2005,2010,2010,2005,3104
20240906,140500,235139533,2010,2010,2010,2010,1401
20240906,140400,232323523,2010,2010,2010,2010,465
20240906,140300,231388873,2010,2010,2010,2010,5
20240906,140200,231378823,2010,2010,2010,2010,0
20240906,140100,231378823,2010,2010,2010,2010,0
20240906,140000,231378823,2010,2010,2010,2010,450
20240906,135900,230474323,2005,2005,2005,2005,0
20240906,135800,230474323,2005,2005,2005,2005,0
20240906,135700,230474323,2005,2005,2005,2005,49
20240906,135600,230376078,2010,2010,2010,2010,785
20240906,135500,228798228,2010,2010,2010,2010,0
20240906,135400,228798228,2010,2010,2010,2010,50
20240906,135300,228697728,2015,2015,2015,2015,0
20240906,135200,228697728,2015,2015,2015,2015,0
20240906,135100,228697728,2015,2015,2015,2015,0
20240906,135000,228697728,2015,2015,2015,2015,2000
20240906,134900,224667728,2010,2010,2010,2010,0
20240906,134800,224667728,2010,2010,2010,2010,0
20240906,134700,224667728,2010,2010,2010,2010,0
20240906,134600,224667728,2010,2010,2010,2010,1876
20240906,134500,220896968,2010,2010,2010,2010,0
20240906,134400,220896968,2010,2010,2010,2010,0
20240906,134300,220896968,2010,2010,2010,2010,0
20240906,134200,220896968,2010,2010,2010,2010,0
20240906,134100,220896968,2010,2010,2010,2010,1488
20240906,134000,217906088,2015,2015,2015,2015,20
20240906,133900,217865788,2015,2015,2015,2015,50
20240906,133800,217765038,2015,2015,2015,2015,1
20240906,133700,217763023,2015,2015,2015,2015,7
20240906,133600,217748918,2015,2015,2015,2015,3
20240906,133500,217742873,2015,2015,2015,2015,0
20240906,133400,217742873,2015,2015,2015,2015,0
20240906,133300,217742873,2015,2015,2015,2015,0
20240906,133200,217742873,2015,2015,2015,2015,10
20240906,133100,217722723,2010,2010,2010,2010,0
20240906,133000,217722723,2010,2010,2010,2010,51
20240906,132900,217620213,2010,2010,2010,2010,0
20240906,132800,217620213,2010,2015,2015,2010,3002
20240906,132700,211586183,2010,2010,2010,2010,497
20240906,132600,210587213,2010,2010,2010,2010,0
20240906,132500,210587213,2010,2010,2010,2010,0
20240906,132400,210587213,2010,2010,2010,2010,2319
20240906,132300,205926023,2015,2010,2015,2010,11
20240906,132200,205903863,2010,2010,2010,2010,1000
20240906,132100,203893863,2015,2015,2015,2015,3
20240906,132000,203887818,2015,2015,2015,2015,0
20240906,131900,203887818,2015,2010,2015,2010,460
20240906,131800,202960968,2005,2005,2005,2005,0
20240906,131700,202960968,2005,2005,2005,2005,0
20240906,131600,202960968,2005,2005,2005,2005,0
20240906,131500,202960968,2005,2005,2005,2005,0
20240906,131400,202960968,2005,2005,2005,2005,0
20240906,131300,202960968,2005,2005,2005,2005,0
20240906,131200,202960968,2005,2005,2005,2005,0
20240906,131100,202960968,2005,2005,2005,2005,600
20240906,131000,201757968,2015,2015,2015,2015,1
20240906,130900,201755953,2005,2005,2005,2005,234
20240906,130800,201286783,2005,2005,2005,2005,0
20240906,130700,201286783,2005,2005,2005,2005,0
20240906,130600,201286783,2005,2005,2005,2005,2
20240906,130500,201282773,2010,2010,2010,2010,0
20240906,130400,201282773,2010,2010,2010,2010,1
20240906,130300,201280763,2010,2010,2010,2010,0
20240906,130200,201280763,2010,2010,2010,2010,454
20240906,130100,200368223,2010,2010,2010,2010,0
20240906,130000,200368223,2010,2010,2010,2010,500
20240906,125900,199363223,2015,2015,2015,2015,0
20240906,125800,199363223,2015,2015,2015,2015,0
20240906,125700,199363223,2015,2015,2015,2015,3
20240906,125600,199357178,2010,2010,2010,2010,0
20240906,125500,199357178,2010,2010,2010,2010,124
20240906,125400,199107938,2010,2010,2010,2010,0
20240906,125300,199107938,2010,2010,2010,2010,50
20240906,125200,199007438,2015,2015,2015,2015,0
20240906,125100,199007438,2015,2015,2015,2015,0
20240906,125000,199007438,2015,2010,2015,2010,2
20240906,124900,199003413,2010,2010,2010,2010,0
20240906,124800,199003413,2010,2010,2010,2010,82
20240906,124700,198838593,2010,2010,2010,2010,3
20240906,124600,198832563,2010,2010,2010,2010,24
20240906,124500,198784323,2010,2010,2010,2010,0
20240906,124400,198784323,2010,2010,2010,2010,30
20240906,124300,198724023,2010,2010,2010,2010,200
20240906,124200,198322023,2010,2010,2010,2010,50
20240906,124100,198221523,2010,2010,2010,2010,596
20240906,124000,197023563,2010,2010,2010,2010,0
20240906,123900,197023563,2010,2010,2010,2010,0
20240906,123800,197023563,2010,2010,2010,2010,48
20240906,123700,196927083,2005,2010,2010,2005,3
20240906,123600,196921063,2015,2015,2015,2015,0
20240906,123500,196921063,2015,2010,2015,2010,128
20240906,123400,196663718,2015,2015,2015,2015,0
20240906,123300,196663718,2015,2015,2015,2015,1
20240906,123200,196661703,2015,2015,2015,2015,11
20240906,123100,196639538,2015,2015,2015,2015,0
20240906,123000,196639538,2015,2015,2015,2015,0
20240906,122900,196639538,2015,2015,2015,2015,0
20240906,122800,196639538,2015,2015,2015,2015,0
20240906,122700,196639538,2015,2015,2015,2015,0
20240906,122600,196639538,2015,2015,2015,2015,0
20240906,122500,196639538,2015,2015,2015,2015,0
20240906,122400,196639538,2015,2015,2015,2015,0
20240906,122300,196639538,2015,2015,2015,2015,0
20240906,122200,196639538,2015,2015,2015,2015,0
20240906,122100,196639538,2015,2015,2015,2015,0
20240906,122000,196639538,2015,2015,2015,2015,0
20240906,121900,196639538,2015,2015,2015,2015,0
20240906,121800,196639538,2015,2015,2015,2015,10
20240906,121700,196619388,2005,2005,2005,2005,0
20240906,121600,196619388,2005,2005,2005,2005,1
20240906,121500,196617383,2005,2005,2005,2005,0
20240906,121400,196617383,2005,2010,2010,2005,260
20240906,121300,196095578,2005,2005,2005,2005,0
20240906,121200,196095578,2005,2005,2005,2005,0
20240906,121100,196095578,2005,2010,2010,2005,600
20240906,121000,194892063,2010,2010,2010,2010,0
20240906,120900,194892063,2010,2010,2010,2010,0
20240906,120800,194892063,2010,2010,2010,2010,0
20240906,120700,194892063,2010,2010,2010,2010,207
20240906,120600,194475993,2010,2015,2015,2010,105
20240906,120500,194264918,2005,2005,2005,2005,0
20240906,120400,194264918,2005,2005,2005,2005,0
20240906,120300,194264918,2005,2005,2005,2005,0
20240906,120200,194264918,2005,2010,2010,2005,850
20240906,120100,192559168,2015,2015,2015,2015,0
20240906,120000,192559168,2015,2015,2015,2015,2
20240906,115900,192555138,2015,2015,2015,2015,0
20240906,115800,192555138,2015,2015,2015,2015,0
20240906,115700,192555138,2015,2015,2015,2015,5
20240906,115600,192545063,2015,2015,2015,2015,10
20240906,115500,192524913,2005,2005,2005,2005,0
20240906,115400,192524913,2005,2005,2005,2005,594
20240906,115300,191333943,2005,2005,2005,2005,0
20240906,115200,191333943,2005,2005,2005,2005,1529
20240906,115100,188268298,2005,2010,2010,2005,300
20240906,115000,187666628,2010,2010,2010,2010,0
20240906,114900,187666628,2010,2010,2010,2010,0
20240906,114800,187666628,2010,2010,2010,2010,26
20240906,114700,187614368,2010,2010,2010,2010,5
20240906,114600,187604318,2005,2005,2005,2005,35
20240906,114500,187534143,2010,2010,2010,2010,1
20240906,114400,187532133,2010,2010,2010,2010,20
20240906,114300,187491933,2010,2010,2010,2010,20
20240906,114200,187451733,2005,2005,2005,2005,0
20240906,114100,187451733,2005,2005,2005,2005,0
20240906,114000,187451733,2005,2005,2005,2005,0
20240906,113900,187451733,2005,2005,2005,2005,0
20240906,113800,187451733,2005,2005,2005,2005,0
20240906,113700,187451733,2005,2005,2005,2005,0
20240906,113600,187451733,2005,2005,2005,2005,0
20240906,113500,187451733,2005,2005,2005,2005,0
20240906,113400,187451733,2005,2005,2005,2005,200
20240906,113300,187050733,2010,2010,2010,2010,24
20240906,113200,187002493,2010,2010,2010,2010,4
20240906,113100,186994453,2000,2005,2005,2000,214
20240906,113000,186566103,2000,2000,2000,2000,0
20240906,112900,186566103,2000,2000,2000,2000,0
20240906,112800,186566103,2000,2000,2000,2000,0
20240906,112700,186566103,2000,2005,2005,2000,957
20240906,112600,184650153,2005,2005,2005,2005,0
20240906,112500,184650153,2005,2005,2005,2005,725
20240906,112400,183196528,2005,2005,2005,2005,600
20240906,112300,181993528,2005,2005,2005,2005,0
20240906,112200,181993528,2005,2005,2005,2005,1100
20240906,112100,179788028,2005,2005,2005,2005,200
20240906,112000,179387028,2005,2010,2010,2005,366
20240906,111900,178651918,2010,2010,2010,2010,170
20240906,111800,178310218,2015,2015,2015,2015,955
20240906,111700,176385893,2015,2015,2015,2015,1
20240906,111600,176383878,2015,2015,2015,2015,31
20240906,111500,176321413,2015,2015,2015,2015,79
20240906,111400,176162228,2015,2015,2015,2015,201
20240906,111300,175757213,2010,2010,2010,2010,2
20240906,111200,175753193,2010,2010,2010,2010,0
20240906,111100,175753193,2010,2015,2015,2010,476
20240906,111000,174795853,2015,2015,2015,2015,0
20240906,110900,174795853,2015,2015,2015,2015,120
20240906,110800,174554053,2015,2010,2015,2010,305
20240906,110700,173940478,2010,2015,2015,2010,250
20240906,110600,173437478,2015,2010,2015,2010,730
20240906,110500,171970128,2015,2015,2015,2015,2
20240906,110400,171966098,2010,2010,2010,2010,850
20240906,110300,170257598,2010,2010,2010,2010,0
20240906,110200,170257598,2010,2010,2010,2010,5
20240906,110100,170247548,2010,2010,2010,2010,100
20240906,110000,170046548,2010,2010,2010,2010,0
20240906,105900,170046548,2010,2010,2010,2010,30
20240906,105800,169986248,2010,2010,2010,2010,0
20240906,105700,169986248,2010,2010,2010,2010,293
20240906,105600,169397318,2010,2010,2010,2010,0
20240906,105500,169397318,2010,2010,2010,2010,0
20240906,105400,169397318,2010,2010,2010,2010,474
20240906,105300,168444578,2010,2010,2010,2010,0
20240906,105200,168444578,2010,2010,2010,2010,666
20240906,105100,167105918,2010,2010,2010,2010,0
20240906,105000,167105918,2010,2010,2010,2010,0
20240906,104900,167105918,2010,2010,2010,2005,1398
20240906,104800,164296068,2010,2010,2010,2010,0
20240906,104700,164296068,2010,2010,2010,2010,5
20240906,104600,164286018,2010,2010,2010,2010,0
20240906,104500,164286018,2010,2010,2010,2010,1
20240906,104400,164284008,2005,2010,2010,2005,16
20240906,104300,164251853,2005,2005,2005,2005,292
20240906,104200,163666393,2005,2005,2005,2005,858
20240906,104100,161946103,2005,2005,2005,2005,1037
20240906,104000,159866918,2010,2010,2010,2010,0
20240906,103900,159866918,2010,2010,2010,2010,1012
20240906,103800,157832798,2010,2010,2010,2010,0
20240906,103700,157832798,2010,2010,2010,2010,166
20240906,103600,157499138,2005,2010,2010,2005,3000
20240906,103500,151483643,2010,2010,2010,2010,40
20240906,103400,151403243,2005,2005,2005,2005,1329
20240906,103300,148738598,2000,2000,2000,2000,0
20240906,103200,148738598,2000,2000,2000,2000,0
20240906,103100,148738598,2000,2000,2000,2000,0
20240906,103000,148738598,2000,2000,2000,2000,0
20240906,102900,148738598,2000,2000,2000,2000,10
20240906,102800,148718598,2015,2015,2015,2015,0
20240906,102700,148718598,2015,2000,2015,2000,371
20240906,102600,147976583,2000,2000,2000,2000,10
20240906,102500,147956583,2015,2005,2015,1999,4501
20240906,102400,138956555,2005,2005,2005,2005,56
20240906,102300,138844275,2015,2010,2015,2010,409
20240906,102200,138020260,2010,2010,2010,2010,1
20240906,102100,138018250,2010,2010,2010,2010,1
20240906,102000,138016240,2000,2000,2000,2000,0
20240906,101900,138016240,2000,2000,2000,2000,2500
20240906,101800,133016240,2000,2005,2005,2000,339
20240906,101700,132336550,2005,2005,2005,2005,20
20240906,101600,132296450,2005,2005,2005,2005,73
20240906,101500,132150085,2005,2005,2005,2005,20
20240906,101400,132109985,2010,2010,2010,2010,10
20240906,101300,132089885,2010,2010,2010,2010,0
20240906,101200,132089885,2010,2010,2010,2000,1051
20240906,101100,129987375,2000,2000,2000,2000,3
20240906,101000,129981375,2000,2000,2000,2000,269
20240906,100900,129443375,2000,2000,2000,2000,3731
20240906,100800,121981375,2015,2015,2015,2015,1
20240906,100700,121979360,2000,2010,2010,2000,5000
20240906,100600,111975965,2010,2010,2010,2010,58
20240906,100500,111859385,2020,2020,2020,2020,0
20240906,100400,111859385,2020,2020,2020,2020,8
20240906,100300,111843225,2020,2020,2020,2020,108
20240906,100200,111625065,2020,2020,2020,2020,1
20240906,100100,111623045,2020,2010,2020,2010,5
20240906,100000,111612955,2015,2015,2015,2015,50
20240906,095900,111512205,2015,2015,2015,2015,10
20240906,095800,111492055,2005,2010,2010,2005,1061
20240906,095700,109364675,2005,2005,2005,2005,0
20240906,095600,109364675,2005,2005,2005,2005,0
20240906,095500,109364675,2005,2005,2005,2005,0
20240906,095400,109364675,2005,2005,2015,2005,899
20240906,095300,107562170,2010,2010,2010,2010,10
20240906,095200,107542070,2005,2005,2015,2005,1023
20240906,095100,105490925,2010,2010,2020,2010,1851
20240906,095000,101765395,2015,2015,2015,2015,830
20240906,094900,100092945,2015,2015,2015,2015,24
20240906,094800,100044585,2015,2015,2020,2010,36
20240906,094700,99972090,2005,2005,2005,2000,3847
20240906,094600,92267510,2005,2015,2015,2005,393
20240906,094500,91476310,2005,2015,2015,2005,4641
20240906,094400,82148685,2015,2030,2030,2015,15000
20240906,094300,51889160,2035,2030,2035,2025,1542
20240906,094200,48765060,2030,2035,2035,2030,510
20240906,094100,47729710,2035,2035,2035,2035,7
20240906,094000,47715465,2035,2035,2035,2035,49
20240906,093900,47615750,2035,2035,2035,2035,5
20240906,093800,47605575,2035,2035,2035,2035,113
20240906,093700,47375620,2035,2035,2035,2035,212
20240906,093600,46944200,2035,2035,2035,2035,42
20240906,093500,46858730,2035,2035,2035,2035,10
20240906,093400,46838380,2030,2030,2035,2030,2011
20240906,093300,42756045,2035,2035,2035,2035,827
20240906,093200,41073100,2035,2040,2040,2035,1505
20240906,093100,38010275,2040,2040,2040,2040,38
20240906,093000,37932755,2040,2040,2040,2040,15
20240906,092900,37902155,2040,2035,2040,2035,73
20240906,092800,37753590,2040,2035,2040,2035,1506
20240906,092700,34688790,2035,2035,2035,2035,0
20240906,092600,34688790,2035,2035,2035,2035,0
20240906,092500,34688790,2035,2045,2045,2035,56
20240906,092400,34574685,2040,2040,2040,2040,0
20240906,092300,34574685,2040,2045,2045,2040,2002
20240906,092200,30490590,2045,2050,2050,2040,2841
20240906,092100,24686370,2050,2050,2050,2050,770
20240906,092000,23107870,2055,2055,2055,2055,474
20240906,091900,22133800,2050,2050,2050,2050,100
20240906,091800,21928800,2055,2055,2055,2055,0
20240906,091700,21928800,2055,2065,2065,2055,3855
20240906,091600,13997460,2070,2070,2070,2070,0
20240906,091500,13997460,2070,2070,2070,2070,10
20240906,091400,13976760,2075,2075,2075,2075,13
20240906,091300,13949785,2075,2075,2075,2075,0
20240906,091200,13949785,2075,2075,2075,2075,1
20240906,091100,13947710,2075,2065,2075,2065,88
20240906,091000,13765860,2065,2065,2065,2060,1523
20240906,090900,10621865,2065,2065,2065,2065,0
20240906,090800,10621865,2065,2065,2075,2065,1001
20240906,090700,8554790,2065,2065,2065,2065,156
20240906,090600,8232650,2080,2080,2080,2080,30
20240906,090500,8170250,2080,2080,2080,2080,0
20240906,090400,8170250,2080,2080,2080,2080,0
20240906,090300,8170250,2080,2080,2080,2080,5
20240906,090200,8159850,2065,2065,2065,2065,0
20240906,090100,8159850,2065,2065,2065,2065,24
20240906,090000,8110290,2065,2055,2065,2055,3942