KissMeData/081580/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,194200,224656930,2005,2005,2005,2005,533
20231027,194100,224656930,2005,2005,2005,2005,0
20231027,194000,224656930,2005,2005,2005,2005,0
20231027,193900,224656930,2005,2005,2005,2005,0
20231027,193800,224656930,2005,2005,2005,2005,0
20231027,193700,224656930,2005,2005,2005,2005,0
20231027,193600,224656930,2005,2005,2005,2005,0
20231027,193500,224656930,2005,2005,2005,2005,0
20231027,193400,224656930,2005,2005,2005,2005,0
20231027,193300,224656930,2005,2005,2005,2005,0
20231027,193200,224656930,2005,2005,2005,2005,0
20231027,193100,224656930,2005,2005,2005,2005,0
20231027,193000,224656930,2005,2005,2005,2005,0
20231027,192900,224656930,2005,2005,2005,2005,0
20231027,192800,224656930,2005,2005,2005,2005,0
20231027,192700,224656930,2005,2005,2005,2005,0
20231027,192600,224656930,2005,2005,2005,2005,0
20231027,192500,224656930,2005,2005,2005,2005,0
20231027,192400,224656930,2005,2005,2005,2005,0
20231027,192300,224656930,2005,2005,2005,2005,0
20231027,192200,224656930,2005,2005,2005,2005,0
20231027,192100,224656930,2005,2005,2005,2005,0
20231027,192000,224656930,2005,2005,2005,2005,0
20231027,191900,224656930,2005,2005,2005,2005,0
20231027,191800,224656930,2005,2005,2005,2005,0
20231027,191700,224656930,2005,2005,2005,2005,0
20231027,191600,224656930,2005,2005,2005,2005,0
20231027,191500,224656930,2005,2005,2005,2005,0
20231027,191400,224656930,2005,2005,2005,2005,0
20231027,191300,224656930,2005,2005,2005,2005,0
20231027,191200,224656930,2005,2005,2005,2005,533
20231027,191100,224656930,2005,2005,2005,2005,0
20231027,191000,224656930,2005,2005,2005,2005,0
20231027,190900,224656930,2005,2005,2005,2005,0
20231027,190800,224656930,2005,2005,2005,2005,0
20231027,190700,224656930,2005,2005,2005,2005,0
20231027,190600,224656930,2005,2005,2005,2005,0
20231027,190500,224656930,2005,2005,2005,2005,0
20231027,190400,224656930,2005,2005,2005,2005,0
20231027,190300,224656930,2005,2005,2005,2005,0
20231027,190200,224656930,2005,2005,2005,2005,0
20231027,190100,224656930,2005,2005,2005,2005,0
20231027,190000,224656930,2005,2005,2005,2005,0
20231027,185900,224656930,2005,2005,2005,2005,0
20231027,185800,224656930,2005,2005,2005,2005,0
20231027,185700,224656930,2005,2005,2005,2005,0
20231027,185600,224656930,2005,2005,2005,2005,0
20231027,185500,224656930,2005,2005,2005,2005,0
20231027,185400,224656930,2005,2005,2005,2005,0
20231027,185300,224656930,2005,2005,2005,2005,0
20231027,185200,224656930,2005,2005,2005,2005,0
20231027,185100,224656930,2005,2005,2005,2005,0
20231027,185000,224656930,2005,2005,2005,2005,0
20231027,184900,224656930,2005,2005,2005,2005,0
20231027,184800,224656930,2005,2005,2005,2005,0
20231027,184700,224656930,2005,2005,2005,2005,0
20231027,184600,224656930,2005,2005,2005,2005,0
20231027,184500,224656930,2005,2005,2005,2005,0
20231027,184400,224656930,2005,2005,2005,2005,0
20231027,184300,224656930,2005,2005,2005,2005,0
20231027,184200,224656930,2005,2005,2005,2005,533
20231027,184100,224656930,2005,2005,2005,2005,0
20231027,184000,224656930,2005,2005,2005,2005,0
20231027,183900,224656930,2005,2005,2005,2005,0
20231027,183800,224656930,2005,2005,2005,2005,0
20231027,183700,224656930,2005,2005,2005,2005,0
20231027,183600,224656930,2005,2005,2005,2005,0
20231027,183500,224656930,2005,2005,2005,2005,0
20231027,183400,224656930,2005,2005,2005,2005,0
20231027,183300,224656930,2005,2005,2005,2005,0
20231027,183200,224656930,2005,2005,2005,2005,0
20231027,183100,224656930,2005,2005,2005,2005,0
20231027,183000,224656930,2005,2005,2005,2005,0
20231027,182900,224656930,2005,2005,2005,2005,0
20231027,182800,224656930,2005,2005,2005,2005,0
20231027,182700,224656930,2005,2005,2005,2005,0
20231027,182600,224656930,2005,2005,2005,2005,0
20231027,182500,224656930,2005,2005,2005,2005,0
20231027,182400,224656930,2005,2005,2005,2005,0
20231027,182300,224656930,2005,2005,2005,2005,0
20231027,182200,224656930,2005,2005,2005,2005,0
20231027,182100,224656930,2005,2005,2005,2005,0
20231027,182000,224656930,2005,2005,2005,2005,0
20231027,181900,224656930,2005,2005,2005,2005,0
20231027,181800,224656930,2005,2005,2005,2005,0
20231027,181700,224656930,2005,2005,2005,2005,0
20231027,181600,224656930,2005,2005,2005,2005,0
20231027,181500,224656930,2005,2005,2005,2005,0
20231027,181400,224656930,2005,2005,2005,2005,0
20231027,181300,224656930,2005,2005,2005,2005,0
20231027,181200,224656930,2005,2005,2005,2005,533
20231027,181100,224656930,2005,2005,2005,2005,0
20231027,181000,224656930,2005,2005,2005,2005,0
20231027,180900,224656930,2005,2005,2005,2005,0
20231027,180800,224656930,2005,2005,2005,2005,0
20231027,180700,224656930,2005,2005,2005,2005,0
20231027,180600,224656930,2005,2005,2005,2005,0
20231027,180500,224656930,2005,2005,2005,2005,0
20231027,180400,224656930,2005,2005,2005,2005,0
20231027,180300,224656930,2005,2005,2005,2005,0
20231027,180200,224656930,2005,2005,2005,2005,0
20231027,180100,224656930,2005,2005,2005,2005,0
20231027,180000,224656930,2005,2005,2005,2005,0
20231027,175900,224656930,2005,2005,2005,2005,0
20231027,175800,224656930,2005,2005,2005,2005,0
20231027,175700,224656930,2005,2005,2005,2005,0
20231027,175600,224656930,2005,2005,2005,2005,0
20231027,175500,224656930,2005,2005,2005,2005,0
20231027,175400,224656930,2005,2005,2005,2005,0
20231027,175300,224656930,2005,2005,2005,2005,0
20231027,175200,224656930,2005,2005,2005,2005,0
20231027,175100,224656930,2005,2005,2005,2005,0
20231027,175000,224656930,2005,2005,2005,2005,0
20231027,174900,224656930,2005,2005,2005,2005,0
20231027,174800,224656930,2005,2005,2005,2005,0
20231027,174700,224656930,2005,2005,2005,2005,0
20231027,174600,224656930,2005,2005,2005,2005,0
20231027,174500,224656930,2005,2005,2005,2005,0
20231027,174400,224656930,2005,2005,2005,2005,0
20231027,174300,224656930,2005,2005,2005,2005,0
20231027,174200,224656930,2005,2005,2005,2005,533
20231027,174100,224656930,2005,2005,2005,2005,0
20231027,174000,224656930,2005,2005,2005,2005,0
20231027,173900,224656930,2005,2005,2005,2005,0
20231027,173800,224656930,2005,2005,2005,2005,0
20231027,173700,224656930,2005,2005,2005,2005,0
20231027,173600,224656930,2005,2005,2005,2005,0
20231027,173500,224656930,2005,2005,2005,2005,0
20231027,173400,224656930,2005,2005,2005,2005,0
20231027,173300,224656930,2005,2005,2005,2005,0
20231027,173200,224656930,2005,2005,2005,2005,0
20231027,173100,224656930,2005,2005,2005,2005,0
20231027,173000,224656930,2005,2005,2005,2005,0
20231027,172900,224656930,2005,2005,2005,2005,0
20231027,172800,224656930,2005,2005,2005,2005,0
20231027,172700,224656930,2005,2005,2005,2005,0
20231027,172600,224656930,2005,2005,2005,2005,0
20231027,172500,224656930,2005,2005,2005,2005,0
20231027,172400,224656930,2005,2005,2005,2005,0
20231027,172300,224656930,2005,2005,2005,2005,0
20231027,172200,224656930,2005,2005,2005,2005,0
20231027,172100,224656930,2005,2005,2005,2005,0
20231027,172000,224656930,2005,2005,2005,2005,0
20231027,171900,224656930,2005,2005,2005,2005,0
20231027,171800,224656930,2005,2005,2005,2005,0
20231027,171700,224656930,2005,2005,2005,2005,0
20231027,171600,224656930,2005,2005,2005,2005,0
20231027,171500,224656930,2005,2005,2005,2005,0
20231027,171400,224656930,2005,2005,2005,2005,0
20231027,171300,224656930,2005,2005,2005,2005,0
20231027,171200,224656930,2005,2005,2005,2005,533
20231027,171100,224656930,2005,2005,2005,2005,0
20231027,171000,224656930,2005,2005,2005,2005,0
20231027,170900,224656930,2005,2005,2005,2005,0
20231027,170800,224656930,2005,2005,2005,2005,0
20231027,170700,224656930,2005,2005,2005,2005,0
20231027,170600,224656930,2005,2005,2005,2005,0
20231027,170500,224656930,2005,2005,2005,2005,0
20231027,170400,224656930,2005,2005,2005,2005,0
20231027,170300,224656930,2005,2005,2005,2005,0
20231027,170200,224656930,2005,2005,2005,2005,0
20231027,170100,224656930,2005,2005,2005,2005,0
20231027,170000,224656930,2005,2005,2005,2005,0
20231027,165900,224656930,2005,2005,2005,2005,0
20231027,165800,224656930,2005,2005,2005,2005,0
20231027,165700,224656930,2005,2005,2005,2005,0
20231027,165600,224656930,2005,2005,2005,2005,0
20231027,165500,224656930,2005,2005,2005,2005,0
20231027,165400,224656930,2005,2005,2005,2005,0
20231027,165300,224656930,2005,2005,2005,2005,0
20231027,165200,224656930,2005,2005,2005,2005,0
20231027,165100,224656930,2005,2005,2005,2005,0
20231027,165000,224656930,2005,2005,2005,2005,0
20231027,164900,224656930,2005,2005,2005,2005,0
20231027,164800,224656930,2005,2005,2005,2005,0
20231027,164700,224656930,2005,2005,2005,2005,0
20231027,164600,224656930,2005,2005,2005,2005,0
20231027,164500,224656930,2005,2005,2005,2005,0
20231027,164400,224656930,2005,2005,2005,2005,0
20231027,164300,224656930,2005,2005,2005,2005,0
20231027,164200,224656930,2005,2005,2005,2005,533
20231027,164100,224656930,2005,2005,2005,2005,0
20231027,164000,224656930,2005,2005,2005,2005,0
20231027,163900,224656930,2005,2005,2005,2005,0
20231027,163800,224656930,2005,2005,2005,2005,0
20231027,163700,224656930,2005,2005,2005,2005,0
20231027,163600,224656930,2005,2005,2005,2005,0
20231027,163500,224656930,2005,2005,2005,2005,0
20231027,163400,224656930,2005,2005,2005,2005,0
20231027,163300,224656930,2005,2005,2005,2005,0
20231027,163200,224656930,2005,2005,2005,2005,0
20231027,163100,224656930,2005,2005,2005,2005,0
20231027,163000,224656930,2005,2005,2005,2005,0
20231027,162900,224656930,2005,2005,2005,2005,0
20231027,162800,224656930,2005,2005,2005,2005,0
20231027,162700,224656930,2005,2005,2005,2005,0
20231027,162600,224656930,2005,2005,2005,2005,0
20231027,162500,224656930,2005,2005,2005,2005,0
20231027,162400,224656930,2005,2005,2005,2005,0
20231027,162300,224656930,2005,2005,2005,2005,0
20231027,162200,224656930,2005,2005,2005,2005,0
20231027,162100,224656930,2005,2005,2005,2005,0
20231027,162000,224656930,2005,2005,2005,2005,0
20231027,161900,224656930,2005,2005,2005,2005,0
20231027,161800,224656930,2005,2005,2005,2005,0
20231027,161700,224656930,2005,2005,2005,2005,0
20231027,161600,224656930,2005,2005,2005,2005,0
20231027,161500,224656930,2005,2005,2005,2005,0
20231027,161400,224656930,2005,2005,2005,2005,0
20231027,161300,224656930,2005,2005,2005,2005,0
20231027,161200,224656930,2005,2005,2005,2005,533
20231027,161100,224656930,2005,2005,2005,2005,0
20231027,161000,224656930,2005,2005,2005,2005,0
20231027,160900,224656930,2005,2005,2005,2005,0
20231027,160800,224656930,2005,2005,2005,2005,0
20231027,160700,224656930,2005,2005,2005,2005,0
20231027,160600,224656930,2005,2005,2005,2005,0
20231027,160500,224656930,2005,2005,2005,2005,0
20231027,160400,224656930,2005,2005,2005,2005,0
20231027,160300,224656930,2005,2005,2005,2005,0
20231027,160200,224656930,2005,2005,2005,2005,0
20231027,160100,224656930,2005,2005,2005,2005,0
20231027,160000,224656930,2005,2005,2005,2005,0
20231027,155900,224656930,2005,2005,2005,2005,0
20231027,155800,224656930,2005,2005,2005,2005,0
20231027,155700,224656930,2005,2005,2005,2005,0
20231027,155600,224656930,2005,2005,2005,2005,0
20231027,155500,224656930,2005,2005,2005,2005,0
20231027,155400,224656930,2005,2005,2005,2005,0
20231027,155300,224656930,2005,2005,2005,2005,0
20231027,155200,224656930,2005,2005,2005,2005,0
20231027,155100,224656930,2005,2005,2005,2005,0
20231027,155000,224656930,2005,2005,2005,2005,0
20231027,154900,224656930,2005,2005,2005,2005,0
20231027,154800,224656930,2005,2005,2005,2005,0
20231027,154700,224656930,2005,2005,2005,2005,0
20231027,154600,224656930,2005,2005,2005,2005,0
20231027,154500,224656930,2005,2005,2005,2005,0
20231027,154400,224656930,2005,2005,2005,2005,0
20231027,154300,224656930,2005,2005,2005,2005,0
20231027,154200,224656930,2005,2005,2005,2005,533
20231027,154100,224656930,2005,2005,2005,2005,0
20231027,154000,224656930,2005,2005,2005,2005,0
20231027,153900,224656930,2005,2005,2005,2005,0
20231027,153800,224656930,2005,2005,2005,2005,0
20231027,153700,224656930,2005,2005,2005,2005,0
20231027,153600,224656930,2005,2005,2005,2005,0
20231027,153500,224656930,2005,2005,2005,2005,0
20231027,153400,224656930,2005,2005,2005,2005,0
20231027,153300,224656930,2005,2005,2005,2005,0
20231027,153200,224656930,2005,2005,2005,2005,0
20231027,153100,224656930,2005,2005,2005,2005,0
20231027,153000,224656930,2005,2005,2005,2005,533
20231027,152900,223588265,2010,2010,2010,2010,0
20231027,152800,223588265,2010,2010,2010,2010,0
20231027,152700,223588265,2010,2010,2010,2010,0
20231027,152600,223588265,2010,2010,2010,2010,0
20231027,152500,223588265,2010,2010,2010,2010,0
20231027,152400,223588265,2010,2010,2010,2010,0
20231027,152300,223588265,2010,2010,2010,2010,0
20231027,152200,223588265,2010,2010,2010,2010,0
20231027,152100,223588265,2010,2010,2010,2010,0
20231027,152000,223588265,2010,2010,2010,2010,0
20231027,151900,223588265,2010,2010,2010,2010,1
20231027,151800,223586255,2005,2005,2005,2005,269
20231027,151700,223046910,2010,2005,2010,2000,139
20231027,151600,222768740,2010,2005,2010,2000,1079
20231027,151500,220606055,2005,2005,2015,2005,1398
20231027,151400,217803035,2005,2005,2005,2005,0
20231027,151300,217803035,2005,2005,2015,2005,3
20231027,151200,217797010,2015,2005,2015,2005,3
20231027,151100,217790985,2005,2005,2005,2005,1
20231027,151000,217788980,2015,2005,2015,2005,503
20231027,150900,216780445,2015,2005,2015,2005,14
20231027,150800,216752355,2015,2005,2015,2005,504
20231027,150700,215739305,2010,2010,2010,2010,5
20231027,150600,215729255,2005,2005,2010,2005,1112
20231027,150500,213494145,2010,2005,2010,2005,2
20231027,150400,213490130,2010,2010,2010,2005,277
20231027,150300,212934730,2005,2005,2010,2000,27
20231027,150200,212880590,2000,2010,2010,2000,2
20231027,150100,212876580,2000,2000,2000,2000,0
20231027,150000,212876580,2000,2000,2000,2000,0
20231027,145900,212876580,2000,2000,2010,2000,109
20231027,145800,212658570,2005,2005,2005,2000,3
20231027,145700,212652560,2000,2000,2000,2000,0
20231027,145600,212652560,2000,2000,2000,2000,0
20231027,145500,212652560,2000,2000,2000,2000,0
20231027,145400,212652560,2000,2010,2010,2000,112
20231027,145300,212427450,2000,2000,2000,2000,1
20231027,145200,212425450,2010,2010,2010,2010,1
20231027,145100,212423440,2000,2000,2000,2000,0
20231027,145000,212423440,2000,2000,2000,2000,609
20231027,144900,211205440,2000,2000,2000,2000,0
20231027,144800,211205440,2000,2000,2000,2000,171
20231027,144700,210863440,2000,2000,2000,2000,1
20231027,144600,210861440,2010,2000,2010,2000,2
20231027,144500,210857430,2015,2000,2015,2000,3
20231027,144400,210851405,2000,2000,2000,2000,1523
20231027,144300,207805405,2010,2000,2010,2000,5
20231027,144200,207795380,2000,2000,2000,2000,1
20231027,144100,207793380,2015,2000,2015,2000,4
20231027,144000,207785350,2015,2005,2015,2005,3
20231027,143900,207779320,2015,2010,2015,2005,4
20231027,143800,207771280,2000,2010,2010,2000,2
20231027,143700,207767270,2000,2010,2010,2000,2
20231027,143600,207763260,2000,2000,2000,2000,1
20231027,143500,207761260,2015,2015,2015,2015,0
20231027,143400,207761260,2015,2015,2015,2000,8
20231027,143300,207745180,2015,2010,2015,2010,2
20231027,143200,207741155,2015,2010,2015,2010,2
20231027,143100,207737130,2010,2010,2010,2010,0
20231027,143000,207737130,2010,2010,2010,2010,0
20231027,142900,207737130,2010,2010,2010,2010,200
20231027,142800,207335130,2010,2000,2010,2000,2
20231027,142700,207331120,2010,2010,2010,2010,0
20231027,142600,207331120,2010,2005,2010,2000,6
20231027,142500,207319085,2010,2000,2010,2000,113
20231027,142400,207092970,2005,2005,2005,2005,302
20231027,142300,206487460,2005,2005,2005,2005,0
20231027,142200,206487460,2005,2000,2005,2000,21
20231027,142100,206445360,2005,2005,2005,2005,500
20231027,142000,205442860,2000,2000,2000,2000,1000
20231027,141900,203442860,2000,2000,2000,2000,0
20231027,141800,203442860,2000,2000,2000,2000,0
20231027,141700,203442860,2000,2000,2000,2000,0
20231027,141600,203442860,2000,2000,2000,2000,0
20231027,141500,203442860,2000,2000,2000,2000,0
20231027,141400,203442860,2000,2000,2000,2000,1
20231027,141300,203440860,2005,2005,2005,2005,2
20231027,141200,203436850,2000,2005,2005,2000,304
20231027,141100,202827335,2005,2005,2005,2005,0
20231027,141000,202827335,2005,2005,2005,2005,160
20231027,140900,202506535,2010,2010,2010,2010,0
20231027,140800,202506535,2010,2010,2010,2010,0
20231027,140700,202506535,2010,2005,2010,2005,8
20231027,140600,202490490,2010,2010,2010,2010,0
20231027,140500,202490490,2010,2005,2010,2005,1001
20231027,140400,200483480,2010,2010,2010,2010,1
20231027,140300,200481470,2010,2010,2010,2010,1
20231027,140200,200479460,2015,2015,2015,2015,0
20231027,140100,200479460,2015,2015,2015,2005,108
20231027,140000,200261910,2005,2005,2005,2005,0
20231027,135900,200261910,2005,2005,2005,2005,1
20231027,135800,200259905,2015,2015,2015,2015,0
20231027,135700,200259905,2015,2015,2015,2015,0
20231027,135600,200259905,2015,2015,2015,2015,98
20231027,135500,200062435,2015,2015,2015,2015,0
20231027,135400,200062435,2015,2015,2015,2015,99
20231027,135300,199862950,2015,2015,2015,2015,1
20231027,135200,199860935,2015,2015,2015,2015,0
20231027,135100,199860935,2015,2015,2015,2015,0
20231027,135000,199860935,2015,2015,2015,2015,0
20231027,134900,199860935,2015,2015,2015,2015,0
20231027,134800,199860935,2015,2015,2015,2015,0
20231027,134700,199860935,2015,2015,2015,2015,0
20231027,134600,199860935,2015,2015,2015,2015,0
20231027,134500,199860935,2015,2015,2015,2015,50
20231027,134400,199760185,2015,2015,2015,2015,100
20231027,134300,199558685,2015,2015,2015,2015,0
20231027,134200,199558685,2015,2015,2015,2015,0
20231027,134100,199558685,2015,2005,2015,2005,5
20231027,134000,199548620,2010,2010,2010,2010,0
20231027,133900,199548620,2010,2015,2015,2010,1001
20231027,133800,197536605,2010,2010,2010,2010,1282
20231027,133700,194959785,2010,2010,2010,2010,0
20231027,133600,194959785,2010,2010,2010,2010,0
20231027,133500,194959785,2010,2010,2010,2010,1
20231027,133400,194957775,2005,2005,2005,2005,20
20231027,133300,194917675,2010,2010,2010,2010,0
20231027,133200,194917675,2010,2010,2010,2010,0
20231027,133100,194917675,2010,2010,2010,2010,0
20231027,133000,194917675,2010,2010,2010,2010,0
20231027,132900,194917675,2010,2010,2010,2010,0
20231027,132800,194917675,2010,2010,2010,2010,0
20231027,132700,194917675,2010,2005,2010,1999,7
20231027,132600,194903642,2000,2005,2005,1999,9033
20231027,132500,176837152,2010,2005,2010,2005,2
20231027,132400,176833137,2010,2005,2010,2005,6114
20231027,132300,164574562,2010,2010,2010,2010,1
20231027,132200,164572552,2005,2000,2005,1999,5679
20231027,132100,153214548,2005,2005,2005,2005,6
20231027,132000,153202518,2010,2010,2010,2005,3
20231027,131900,153196493,2005,2005,2005,2000,192
20231027,131800,152811548,2000,2005,2005,2000,3807
20231027,131700,145197518,2005,2005,2005,2000,1170
20231027,131600,142855978,2000,2005,2005,2000,3031
20231027,131500,136778828,2015,2010,2015,2010,1380
20231027,131400,134005023,2015,2015,2015,2015,1
20231027,131300,134003008,2015,2015,2015,2015,1
20231027,131200,134000993,2015,2015,2015,2015,0
20231027,131100,134000993,2015,2015,2015,2015,0
20231027,131000,134000993,2015,2015,2015,2015,0
20231027,130900,134000993,2015,2015,2015,2015,0
20231027,130800,134000993,2015,2015,2015,2015,1
20231027,130700,133998978,2015,2010,2015,2010,1001
20231027,130600,131986963,2010,2010,2015,2010,530
20231027,130500,130919023,2015,2010,2015,2010,6
20231027,130400,130906953,2010,2015,2020,2010,509
20231027,130300,129881323,2020,2020,2020,2020,1
20231027,130200,129879303,2015,2020,2020,2015,6
20231027,130100,129867193,2015,2020,2020,2015,1001
20231027,130000,127850173,2025,2025,2025,2025,0
20231027,125900,127850173,2025,2025,2025,2025,0
20231027,125800,127850173,2025,2025,2025,2025,0
20231027,125700,127850173,2025,2025,2025,2025,0
20231027,125600,127850173,2025,2025,2025,2025,0
20231027,125500,127850173,2025,2025,2025,2025,0
20231027,125400,127850173,2025,2025,2025,2025,0
20231027,125300,127850173,2025,2020,2025,2020,2
20231027,125200,127846128,2025,2025,2025,2015,3
20231027,125100,127840063,2015,2015,2015,2015,0
20231027,125000,127840063,2015,2020,2020,2015,5566
20231027,124900,116620803,2020,2020,2020,2020,0
20231027,124800,116620803,2020,2020,2020,2020,0
20231027,124700,116620803,2020,2020,2020,2020,3200
20231027,124600,110156803,2025,2025,2025,2025,0
20231027,124500,110156803,2025,2025,2025,2025,0
20231027,124400,110156803,2025,2025,2025,2025,0
20231027,124300,110156803,2025,2025,2025,2025,0
20231027,124200,110156803,2025,2025,2025,2025,1
20231027,124100,110154778,2020,2020,2020,2020,0
20231027,124000,110154778,2020,2020,2020,2020,605
20231027,123900,108932678,2025,2025,2025,2025,1
20231027,123800,108930653,2020,2020,2020,2020,0
20231027,123700,108930653,2020,2020,2020,2020,0
20231027,123600,108930653,2020,2020,2020,2020,5
20231027,123500,108920553,2020,2020,2020,2020,2000
20231027,123400,104880553,2020,2020,2025,2020,8
20231027,123300,104864388,2020,2020,2020,2020,5
20231027,123200,104854288,2025,2025,2025,2025,0
20231027,123100,104854288,2025,2025,2025,2025,0
20231027,123000,104854288,2025,2020,2025,2020,2
20231027,122900,104850243,2020,2020,2020,2020,0
20231027,122800,104850243,2020,2025,2030,2020,2080
20231027,122700,100638263,2020,2020,2020,2020,608
20231027,122600,99410103,2020,2020,2020,2020,1
20231027,122500,99408083,2025,2025,2025,2025,1
20231027,122400,99406058,2020,2020,2020,2020,1
20231027,122300,99404038,2030,2025,2035,2020,36
20231027,122200,99331128,2020,2025,2035,2020,179
20231027,122100,98968588,2025,2025,2025,2025,106
20231027,122000,98753938,2025,2030,2030,2025,535
20231027,121900,97669218,2035,2035,2035,2035,0
20231027,121800,97669218,2035,2035,2035,2035,0
20231027,121700,97669218,2035,2035,2035,2035,1
20231027,121600,97667183,2035,2035,2035,2035,0
20231027,121500,97667183,2035,2035,2035,2035,0
20231027,121400,97667183,2035,2035,2035,2035,1
20231027,121300,97665148,2035,2035,2035,2035,0
20231027,121200,97665148,2035,2035,2035,2035,0
20231027,121100,97665148,2035,2035,2035,2035,5
20231027,121000,97654973,2035,2035,2035,2035,0
20231027,120900,97654973,2035,2035,2035,2035,0
20231027,120800,97654973,2035,2030,2035,2030,54
20231027,120700,97545348,2030,2030,2030,2030,0
20231027,120600,97545348,2030,2030,2030,2030,0
20231027,120500,97545348,2030,2030,2030,2030,0
20231027,120400,97545348,2030,2030,2030,2030,38
20231027,120300,97468208,2030,2025,2030,2020,801
20231027,120200,95846273,2035,2035,2035,2035,0
20231027,120100,95846273,2035,2035,2035,2035,0
20231027,120000,95846273,2035,2035,2035,2035,0
20231027,115900,95846273,2035,2035,2035,2035,0
20231027,115800,95846273,2035,2035,2035,2035,0
20231027,115700,95846273,2035,2035,2035,2035,0
20231027,115600,95846273,2035,2025,2035,2025,71
20231027,115500,95702488,2035,2035,2035,2035,0
20231027,115400,95702488,2035,2035,2035,2035,26
20231027,115300,95649578,2035,2025,2035,2025,5
20231027,115200,95639428,2030,2030,2030,2030,5
20231027,115100,95629278,2035,2035,2035,2035,1
20231027,115000,95627243,2025,2035,2035,2025,116
20231027,114900,95391593,2035,2035,2035,2035,0
20231027,114800,95391593,2035,2035,2035,2035,500
20231027,114700,94374093,2040,2040,2040,2040,40
20231027,114600,94292493,2035,2035,2035,2035,0
20231027,114500,94292493,2035,2035,2035,2035,0
20231027,114400,94292493,2035,2035,2035,2035,0
20231027,114300,94292493,2035,2035,2035,2035,1
20231027,114200,94290458,2040,2040,2040,2040,1
20231027,114100,94288418,2035,2035,2035,2035,1
20231027,114000,94286383,2045,2045,2045,2045,1
20231027,113900,94284338,2040,2040,2040,2040,0
20231027,113800,94284338,2040,2040,2040,2040,905
20231027,113700,92438138,2040,2040,2040,2040,10
20231027,113600,92417738,2040,2040,2040,2040,0
20231027,113500,92417738,2040,2040,2040,2040,1
20231027,113400,92415698,2040,2040,2040,2040,900
20231027,113300,90579698,2040,2040,2040,2040,1
20231027,113200,90577658,2035,2035,2035,2035,1140
20231027,113100,88257758,2035,2030,2035,2030,1001
20231027,113000,86225723,2035,2035,2035,2035,0
20231027,112900,86225723,2035,2035,2035,2035,0
20231027,112800,86225723,2035,2035,2035,2030,702
20231027,112700,84798913,2035,2035,2035,2035,1
20231027,112600,84796878,2040,2040,2040,2040,1
20231027,112500,84794838,2040,2040,2040,2040,506
20231027,112400,83762598,2040,2040,2040,2040,16
20231027,112300,83729958,2040,2040,2040,2040,20
20231027,112200,83689158,2040,2035,2040,2035,453
20231027,112100,82767298,2035,2035,2035,2035,359
20231027,112000,82036733,2035,2035,2035,2035,236
20231027,111900,81556473,2035,2035,2035,2035,1
20231027,111800,81554438,2035,2035,2035,2035,357
20231027,111700,80827943,2030,2030,2030,2030,22
20231027,111600,80783283,2030,2035,2035,2030,104
20231027,111500,80572143,2035,2035,2035,2035,20
20231027,111400,80531443,2035,2035,2035,2035,0
20231027,111300,80531443,2035,2035,2035,2035,0
20231027,111200,80531443,2035,2035,2035,2035,0
20231027,111100,80531443,2035,2030,2035,2030,338
20231027,111000,79843648,2030,2030,2030,2030,0
20231027,110900,79843648,2030,2030,2030,2025,3
20231027,110800,79837563,2025,2025,2025,2025,1561
20231027,110700,76676538,2035,2025,2035,2025,11
20231027,110600,76654253,2035,2035,2035,2035,51
20231027,110500,76550468,2035,2035,2035,2035,0
20231027,110400,76550468,2035,2035,2035,2035,0
20231027,110300,76550468,2035,2035,2035,2035,0
20231027,110200,76550468,2035,2035,2035,2035,0
20231027,110100,76550468,2035,2035,2035,2035,0
20231027,110000,76550468,2035,2035,2035,2035,0
20231027,105900,76550468,2035,2035,2035,2035,6
20231027,105800,76538258,2035,2030,2035,2030,201
20231027,105700,76129998,2030,2030,2030,2030,0
20231027,105600,76129998,2030,2030,2030,2030,0
20231027,105500,76129998,2030,2030,2030,2030,2
20231027,105400,76125938,2030,2030,2030,2030,903
20231027,105300,74292848,2035,2035,2035,2035,0
20231027,105200,74292848,2035,2035,2035,2035,0
20231027,105100,74292848,2035,2035,2035,2035,300
20231027,105000,73682348,2035,2035,2035,2035,202
20231027,104900,73271278,2035,2020,2035,2020,102
20231027,104800,73063728,2030,2030,2030,2030,2
20231027,104700,73059668,2020,2020,2020,2020,1
20231027,104600,73057648,2030,2030,2030,2030,0
20231027,104500,73057648,2030,2030,2030,2030,78
20231027,104400,72899308,2030,2030,2030,2030,0
20231027,104300,72899308,2030,2030,2030,2030,100
20231027,104200,72696308,2030,2030,2035,2030,1149
20231027,104100,70358123,2030,2030,2030,2030,182
20231027,104000,69988663,2030,2030,2030,2030,5
20231027,103900,69978513,2030,2030,2030,2030,2
20231027,103800,69974453,2030,2030,2030,2030,0
20231027,103700,69974453,2030,2030,2030,2030,0
20231027,103600,69974453,2030,2030,2030,2030,7
20231027,103500,69960243,2035,2030,2035,2030,200
20231027,103400,69553408,2030,2025,2030,2020,1302
20231027,103300,66911688,2030,2030,2030,2030,3
20231027,103200,66905598,2030,2030,2030,2030,0
20231027,103100,66905598,2030,2025,2030,2020,10
20231027,103000,66885358,2030,2030,2030,2030,0
20231027,102900,66885358,2030,2030,2030,2030,0
20231027,102800,66885358,2030,2025,2030,2025,12
20231027,102700,66861038,2025,2025,2025,2025,3
20231027,102600,66854963,2030,2030,2030,2030,150
20231027,102500,66550463,2030,2030,2030,2030,0
20231027,102400,66550463,2030,2030,2030,2030,16
20231027,102300,66517983,2025,2025,2025,2025,0
20231027,102200,66517983,2025,2030,2030,2025,844
20231027,102100,64804668,2030,2020,2030,2020,1640
20231027,102000,61485953,2020,2020,2020,2020,500
20231027,101900,60475953,2020,2020,2020,2020,7
20231027,101800,60461813,2020,2015,2020,2015,34
20231027,101700,60393288,2015,2010,2015,2010,382
20231027,101600,59623798,2015,2015,2015,2015,0
20231027,101500,59623798,2015,2015,2015,2015,0
20231027,101400,59623798,2015,2015,2015,2015,0
20231027,101300,59623798,2015,2015,2015,2015,0
20231027,101200,59623798,2015,2015,2015,2015,101
20231027,101100,59420283,2010,2010,2010,2010,50
20231027,101000,59319783,2010,2010,2010,2010,69
20231027,100900,59181093,2010,2010,2010,2010,207
20231027,100800,58765023,2010,2010,2010,2010,0
20231027,100700,58765023,2010,2010,2010,2010,0
20231027,100600,58765023,2010,2010,2010,2010,0
20231027,100500,58765023,2010,2005,2010,2005,81
20231027,100400,58602613,2010,2010,2010,2010,1
20231027,100300,58600603,2010,2005,2010,2005,29
20231027,100200,58542453,2010,2010,2010,2010,2
20231027,100100,58538433,2010,2010,2010,2010,501
20231027,100000,57531423,2010,2010,2010,2010,502
20231027,095900,56522403,2005,2005,2005,2005,139
20231027,095800,56243708,2005,2005,2005,2005,1
20231027,095700,56241703,2000,2000,2000,2000,0
20231027,095600,56241703,2000,2000,2000,2000,10
20231027,095500,56221703,2000,2000,2000,2000,795
20231027,095400,54631703,2000,2000,2000,2000,4
20231027,095300,54623703,2010,2005,2010,2005,451
20231027,095200,53719198,2005,2005,2005,2005,244
20231027,095100,53229978,2005,2005,2005,2005,0
20231027,095000,53229978,2005,2005,2005,2005,892
20231027,094900,51441518,2000,2000,2000,2000,0
20231027,094800,51441518,2000,2000,2000,2000,0
20231027,094700,51441518,2000,2000,2000,2000,55
20231027,094600,51331518,2000,1999,2000,1999,397
20231027,094500,50537521,2000,2000,2000,1999,212
20231027,094400,50113522,1999,2000,2000,1999,2
20231027,094300,50109523,1999,2000,2000,1999,2
20231027,094200,50105524,1999,1999,1999,1999,0
20231027,094100,50105524,1999,1999,2005,1999,12
20231027,094000,50081523,1999,2000,2000,1999,2111
20231027,093900,45860210,2005,2005,2005,2005,0
20231027,093800,45860210,2005,2005,2005,2005,2
20231027,093700,45856200,2010,2005,2010,2000,285
20231027,093600,45286095,2000,2010,2010,2000,433
20231027,093500,44419920,2010,2010,2010,2005,1560
20231027,093400,41292050,2010,2010,2010,2005,532
20231027,093300,40225340,2005,2015,2015,2005,71
20231027,093200,40082965,2005,2015,2015,2005,102
20231027,093100,39877455,2015,2015,2015,2015,0
20231027,093000,39877455,2015,2010,2015,2010,150
20231027,092900,39575950,2005,2015,2020,2005,44
20231027,092800,39487545,2020,2020,2020,2020,1
20231027,092700,39485525,2010,2010,2010,2010,1100
20231027,092600,37274525,2020,2020,2020,2020,15
20231027,092500,37244225,2025,2020,2025,2015,1672
20231027,092400,33875100,2025,2025,2025,2025,0
20231027,092300,33875100,2025,2020,2025,2020,13
20231027,092200,33848835,2025,2025,2025,2025,1
20231027,092100,33846810,2025,2025,2025,2025,1
20231027,092000,33844785,2015,2015,2015,2015,835
20231027,091900,32162260,2025,2025,2025,2025,18
20231027,091800,32125810,2015,2020,2020,2015,1126
20231027,091700,29851710,2020,2020,2020,2020,455
20231027,091600,28932610,2020,2020,2020,2020,310
20231027,091500,28306410,2020,2020,2020,2020,605
20231027,091400,27084310,2020,2020,2020,2020,0
20231027,091300,27084310,2020,2020,2020,2020,11
20231027,091200,27062090,2015,2015,2015,2015,0
20231027,091100,27062090,2015,2020,2020,2015,1084
20231027,091000,24877790,2020,2020,2020,2020,372
20231027,090900,24126350,2020,2015,2020,2015,165
20231027,090800,23793055,2020,2020,2020,2020,100
20231027,090700,23591055,2020,2020,2020,2015,219
20231027,090600,23148755,2020,2015,2020,2015,232
20231027,090500,22680210,2020,2020,2020,2005,206
20231027,090400,22267090,2010,2015,2015,2010,1610
20231027,090300,19030440,2020,2030,2030,2020,175
20231027,090200,18676920,2030,2030,2030,2030,304
20231027,090100,18059800,2030,2030,2030,2030,501
20231027,090000,17042770,2030,2020,2030,2020,7636