KissMeData/084870/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,194200,172119368,1970,1970,1970,1970,9282
20230925,194100,172119368,1970,1970,1970,1970,0
20230925,194000,172119368,1970,1970,1970,1970,0
20230925,193900,172119368,1970,1970,1970,1970,0
20230925,193800,172119368,1970,1970,1970,1970,0
20230925,193700,172119368,1970,1970,1970,1970,0
20230925,193600,172119368,1970,1970,1970,1970,0
20230925,193500,172119368,1970,1970,1970,1970,0
20230925,193400,172119368,1970,1970,1970,1970,0
20230925,193300,172119368,1970,1970,1970,1970,0
20230925,193200,172119368,1970,1970,1970,1970,0
20230925,193100,172119368,1970,1970,1970,1970,0
20230925,193000,172119368,1970,1970,1970,1970,0
20230925,192900,172119368,1970,1970,1970,1970,0
20230925,192800,172119368,1970,1970,1970,1970,0
20230925,192700,172119368,1970,1970,1970,1970,0
20230925,192600,172119368,1970,1970,1970,1970,0
20230925,192500,172119368,1970,1970,1970,1970,0
20230925,192400,172119368,1970,1970,1970,1970,0
20230925,192300,172119368,1970,1970,1970,1970,0
20230925,192200,172119368,1970,1970,1970,1970,0
20230925,192100,172119368,1970,1970,1970,1970,0
20230925,192000,172119368,1970,1970,1970,1970,0
20230925,191900,172119368,1970,1970,1970,1970,0
20230925,191800,172119368,1970,1970,1970,1970,0
20230925,191700,172119368,1970,1970,1970,1970,0
20230925,191600,172119368,1970,1970,1970,1970,0
20230925,191500,172119368,1970,1970,1970,1970,0
20230925,191400,172119368,1970,1970,1970,1970,0
20230925,191300,172119368,1970,1970,1970,1970,0
20230925,191200,172119368,1970,1970,1970,1970,9282
20230925,191100,172119368,1970,1970,1970,1970,0
20230925,191000,172119368,1970,1970,1970,1970,0
20230925,190900,172119368,1970,1970,1970,1970,0
20230925,190800,172119368,1970,1970,1970,1970,0
20230925,190700,172119368,1970,1970,1970,1970,0
20230925,190600,172119368,1970,1970,1970,1970,0
20230925,190500,172119368,1970,1970,1970,1970,0
20230925,190400,172119368,1970,1970,1970,1970,0
20230925,190300,172119368,1970,1970,1970,1970,0
20230925,190200,172119368,1970,1970,1970,1970,0
20230925,190100,172119368,1970,1970,1970,1970,0
20230925,190000,172119368,1970,1970,1970,1970,0
20230925,185900,172119368,1970,1970,1970,1970,0
20230925,185800,172119368,1970,1970,1970,1970,0
20230925,185700,172119368,1970,1970,1970,1970,0
20230925,185600,172119368,1970,1970,1970,1970,0
20230925,185500,172119368,1970,1970,1970,1970,0
20230925,185400,172119368,1970,1970,1970,1970,0
20230925,185300,172119368,1970,1970,1970,1970,0
20230925,185200,172119368,1970,1970,1970,1970,0
20230925,185100,172119368,1970,1970,1970,1970,0
20230925,185000,172119368,1970,1970,1970,1970,0
20230925,184900,172119368,1970,1970,1970,1970,0
20230925,184800,172119368,1970,1970,1970,1970,0
20230925,184700,172119368,1970,1970,1970,1970,0
20230925,184600,172119368,1970,1970,1970,1970,0
20230925,184500,172119368,1970,1970,1970,1970,0
20230925,184400,172119368,1970,1970,1970,1970,0
20230925,184300,172119368,1970,1970,1970,1970,0
20230925,184200,172119368,1970,1970,1970,1970,9282
20230925,184100,172119368,1970,1970,1970,1970,0
20230925,184000,172119368,1970,1970,1970,1970,0
20230925,183900,172119368,1970,1970,1970,1970,0
20230925,183800,172119368,1970,1970,1970,1970,0
20230925,183700,172119368,1970,1970,1970,1970,0
20230925,183600,172119368,1970,1970,1970,1970,0
20230925,183500,172119368,1970,1970,1970,1970,0
20230925,183400,172119368,1970,1970,1970,1970,0
20230925,183300,172119368,1970,1970,1970,1970,0
20230925,183200,172119368,1970,1970,1970,1970,0
20230925,183100,172119368,1970,1970,1970,1970,0
20230925,183000,172119368,1970,1970,1970,1970,0
20230925,182900,172119368,1970,1970,1970,1970,0
20230925,182800,172119368,1970,1970,1970,1970,0
20230925,182700,172119368,1970,1970,1970,1970,0
20230925,182600,172119368,1970,1970,1970,1970,0
20230925,182500,172119368,1970,1970,1970,1970,0
20230925,182400,172119368,1970,1970,1970,1970,0
20230925,182300,172119368,1970,1970,1970,1970,0
20230925,182200,172119368,1970,1970,1970,1970,0
20230925,182100,172119368,1970,1970,1970,1970,0
20230925,182000,172119368,1970,1970,1970,1970,0
20230925,181900,172119368,1970,1970,1970,1970,0
20230925,181800,172119368,1970,1970,1970,1970,0
20230925,181700,172119368,1970,1970,1970,1970,0
20230925,181600,172119368,1970,1970,1970,1970,0
20230925,181500,172119368,1970,1970,1970,1970,0
20230925,181400,172119368,1970,1970,1970,1970,0
20230925,181300,172119368,1970,1970,1970,1970,0
20230925,181200,172119368,1970,1970,1970,1970,9282
20230925,181100,172119368,1970,1970,1970,1970,0
20230925,181000,172119368,1970,1970,1970,1970,0
20230925,180900,172119368,1970,1970,1970,1970,0
20230925,180800,172119368,1970,1970,1970,1970,0
20230925,180700,172119368,1970,1970,1970,1970,0
20230925,180600,172119368,1970,1970,1970,1970,0
20230925,180500,172119368,1970,1970,1970,1970,0
20230925,180400,172119368,1970,1970,1970,1970,0
20230925,180300,172119368,1970,1970,1970,1970,0
20230925,180200,172119368,1970,1970,1970,1970,0
20230925,180100,172119368,1970,1970,1970,1970,0
20230925,180000,172119368,1970,1970,1970,1970,0
20230925,175900,172119368,1970,1970,1970,1970,0
20230925,175800,172119368,1970,1970,1970,1970,0
20230925,175700,172119368,1970,1970,1970,1970,0
20230925,175600,172119368,1970,1970,1970,1970,0
20230925,175500,172119368,1970,1970,1970,1970,0
20230925,175400,172119368,1970,1970,1970,1970,0
20230925,175300,172119368,1970,1970,1970,1970,0
20230925,175200,172119368,1970,1970,1970,1970,0
20230925,175100,172119368,1970,1970,1970,1970,0
20230925,175000,172119368,1970,1970,1970,1970,0
20230925,174900,172119368,1970,1970,1970,1970,0
20230925,174800,172119368,1970,1970,1970,1970,0
20230925,174700,172119368,1970,1970,1970,1970,0
20230925,174600,172119368,1970,1970,1970,1970,0
20230925,174500,172119368,1970,1970,1970,1970,0
20230925,174400,172119368,1970,1970,1970,1970,0
20230925,174300,172119368,1970,1970,1970,1970,0
20230925,174200,172119368,1970,1970,1970,1970,9282
20230925,174100,172119368,1970,1970,1970,1970,0
20230925,174000,172119368,1970,1970,1970,1970,0
20230925,173900,172119368,1970,1970,1970,1970,0
20230925,173800,172119368,1970,1970,1970,1970,0
20230925,173700,172119368,1970,1970,1970,1970,0
20230925,173600,172119368,1970,1970,1970,1970,0
20230925,173500,172119368,1970,1970,1970,1970,0
20230925,173400,172119368,1970,1970,1970,1970,0
20230925,173300,172119368,1970,1970,1970,1970,0
20230925,173200,172119368,1970,1970,1970,1970,0
20230925,173100,172119368,1970,1970,1970,1970,0
20230925,173000,172119368,1970,1970,1970,1970,0
20230925,172900,172119368,1970,1970,1970,1970,0
20230925,172800,172119368,1970,1970,1970,1970,0
20230925,172700,172119368,1970,1970,1970,1970,0
20230925,172600,172119368,1970,1970,1970,1970,0
20230925,172500,172119368,1970,1970,1970,1970,0
20230925,172400,172119368,1970,1970,1970,1970,0
20230925,172300,172119368,1970,1970,1970,1970,0
20230925,172200,172119368,1970,1970,1970,1970,0
20230925,172100,172119368,1970,1970,1970,1970,0
20230925,172000,172119368,1970,1970,1970,1970,0
20230925,171900,172119368,1970,1970,1970,1970,0
20230925,171800,172119368,1970,1970,1970,1970,0
20230925,171700,172119368,1970,1970,1970,1970,0
20230925,171600,172119368,1970,1970,1970,1970,0
20230925,171500,172119368,1970,1970,1970,1970,0
20230925,171400,172119368,1970,1970,1970,1970,0
20230925,171300,172119368,1970,1970,1970,1970,0
20230925,171200,172119368,1970,1970,1970,1970,9282
20230925,171100,172119368,1970,1970,1970,1970,0
20230925,171000,172119368,1970,1970,1970,1970,0
20230925,170900,172119368,1970,1970,1970,1970,0
20230925,170800,172119368,1970,1970,1970,1970,0
20230925,170700,172119368,1970,1970,1970,1970,0
20230925,170600,172119368,1970,1970,1970,1970,0
20230925,170500,172119368,1970,1970,1970,1970,0
20230925,170400,172119368,1970,1970,1970,1970,0
20230925,170300,172119368,1970,1970,1970,1970,0
20230925,170200,172119368,1970,1970,1970,1970,0
20230925,170100,172119368,1970,1970,1970,1970,0
20230925,170000,172119368,1970,1970,1970,1970,0
20230925,165900,172119368,1970,1970,1970,1970,0
20230925,165800,172119368,1970,1970,1970,1970,0
20230925,165700,172119368,1970,1970,1970,1970,0
20230925,165600,172119368,1970,1970,1970,1970,0
20230925,165500,172119368,1970,1970,1970,1970,0
20230925,165400,172119368,1970,1970,1970,1970,0
20230925,165300,172119368,1970,1970,1970,1970,0
20230925,165200,172119368,1970,1970,1970,1970,0
20230925,165100,172119368,1970,1970,1970,1970,0
20230925,165000,172119368,1970,1970,1970,1970,0
20230925,164900,172119368,1970,1970,1970,1970,0
20230925,164800,172119368,1970,1970,1970,1970,0
20230925,164700,172119368,1970,1970,1970,1970,0
20230925,164600,172119368,1970,1970,1970,1970,0
20230925,164500,172119368,1970,1970,1970,1970,0
20230925,164400,172119368,1970,1970,1970,1970,0
20230925,164300,172119368,1970,1970,1970,1970,0
20230925,164200,172119368,1970,1970,1970,1970,9282
20230925,164100,172119368,1970,1970,1970,1970,0
20230925,164000,172119368,1970,1970,1970,1970,0
20230925,163900,172119368,1970,1970,1970,1970,0
20230925,163800,172119368,1970,1970,1970,1970,0
20230925,163700,172119368,1970,1970,1970,1970,0
20230925,163600,172119368,1970,1970,1970,1970,0
20230925,163500,172119368,1970,1970,1970,1970,0
20230925,163400,172119368,1970,1970,1970,1970,0
20230925,163300,172119368,1970,1970,1970,1970,0
20230925,163200,172119368,1970,1970,1970,1970,0
20230925,163100,172119368,1970,1970,1970,1970,0
20230925,163000,172119368,1970,1970,1970,1970,0
20230925,162900,172119368,1970,1970,1970,1970,0
20230925,162800,172119368,1970,1970,1970,1970,0
20230925,162700,172119368,1970,1970,1970,1970,0
20230925,162600,172119368,1970,1970,1970,1970,0
20230925,162500,172119368,1970,1970,1970,1970,0
20230925,162400,172119368,1970,1970,1970,1970,0
20230925,162300,172119368,1970,1970,1970,1970,0
20230925,162200,172119368,1970,1970,1970,1970,0
20230925,162100,172119368,1970,1970,1970,1970,0
20230925,162000,172119368,1970,1970,1970,1970,0
20230925,161900,172119368,1970,1970,1970,1970,0
20230925,161800,172119368,1970,1970,1970,1970,0
20230925,161700,172119368,1970,1970,1970,1970,0
20230925,161600,172119368,1970,1970,1970,1970,0
20230925,161500,172119368,1970,1970,1970,1970,0
20230925,161400,172119368,1970,1970,1970,1970,0
20230925,161300,172119368,1970,1970,1970,1970,0
20230925,161200,172119368,1970,1970,1970,1970,9282
20230925,161100,172119368,1970,1970,1970,1970,0
20230925,161000,172119368,1970,1970,1970,1970,0
20230925,160900,172119368,1970,1970,1970,1970,0
20230925,160800,172119368,1970,1970,1970,1970,0
20230925,160700,172119368,1970,1970,1970,1970,0
20230925,160600,172119368,1970,1970,1970,1970,0
20230925,160500,172119368,1970,1970,1970,1970,0
20230925,160400,172119368,1970,1970,1970,1970,0
20230925,160300,172119368,1970,1970,1970,1970,0
20230925,160200,172119368,1970,1970,1970,1970,0
20230925,160100,172119368,1970,1970,1970,1970,0
20230925,160000,172119368,1970,1970,1970,1970,0
20230925,155900,172119368,1970,1970,1970,1970,0
20230925,155800,172119368,1970,1970,1970,1970,0
20230925,155700,172119368,1970,1970,1970,1970,0
20230925,155600,172119368,1970,1970,1970,1970,0
20230925,155500,172119368,1970,1970,1970,1970,0
20230925,155400,172119368,1970,1970,1970,1970,0
20230925,155300,172119368,1970,1970,1970,1970,0
20230925,155200,172119368,1970,1970,1970,1970,0
20230925,155100,172119368,1970,1970,1970,1970,0
20230925,155000,172119368,1970,1970,1970,1970,0
20230925,154900,172119368,1970,1970,1970,1970,0
20230925,154800,172119368,1970,1970,1970,1970,0
20230925,154700,172119368,1970,1970,1970,1970,0
20230925,154600,172119368,1970,1970,1970,1970,0
20230925,154500,172119368,1970,1970,1970,1970,0
20230925,154400,172119368,1970,1970,1970,1970,0
20230925,154300,172119368,1970,1970,1970,1970,0
20230925,154200,172119368,1970,1970,1970,1970,9282
20230925,154100,172119368,1970,1970,1970,1970,0
20230925,154000,172119368,1970,1970,1970,1970,0
20230925,153900,172119368,1970,1970,1970,1970,0
20230925,153800,172119368,1970,1970,1970,1970,0
20230925,153700,172119368,1970,1970,1970,1970,0
20230925,153600,172119368,1970,1970,1970,1970,0
20230925,153500,172119368,1970,1970,1970,1970,0
20230925,153400,172119368,1970,1970,1970,1970,0
20230925,153300,172119368,1970,1970,1970,1970,0
20230925,153200,172119368,1970,1970,1970,1970,0
20230925,153100,172119368,1970,1970,1970,1970,0
20230925,153000,172119368,1970,1970,1970,1970,9282
20230925,152900,153833828,2015,2015,2015,2015,0
20230925,152800,153833828,2015,2015,2015,2015,0
20230925,152700,153833828,2015,2015,2015,2015,0
20230925,152600,153833828,2015,2015,2015,2015,0
20230925,152500,153833828,2015,2015,2015,2015,0
20230925,152400,153833828,2015,2015,2015,2015,0
20230925,152300,153833828,2015,2015,2015,2015,0
20230925,152200,153833828,2015,2015,2015,2015,0
20230925,152100,153833828,2015,2015,2015,2015,0
20230925,152000,153833828,2015,2015,2015,2015,0
20230925,151900,153833828,2015,2015,2015,2015,50
20230925,151800,153733078,2000,2015,2015,2000,520
20230925,151700,152692778,2015,2015,2015,2015,99
20230925,151600,152493293,2015,2015,2015,2015,2
20230925,151500,152489263,2010,2010,2020,2010,350
20230925,151400,151785513,1999,1999,1999,1999,193
20230925,151300,151399706,1999,1999,1999,1999,32
20230925,151200,151335738,1999,1999,1999,1998,6414
20230925,151100,138520439,2010,2010,2010,2010,0
20230925,151000,138520439,2010,2010,2010,2010,7
20230925,150900,138506369,2010,2010,2010,1998,86
20230925,150800,138333593,2010,2010,2010,2010,2
20230925,150700,138329573,1998,2010,2010,1998,8
20230925,150600,138313505,2010,2010,2010,2010,0
20230925,150500,138313505,2010,2010,2010,2010,0
20230925,150400,138313505,2010,2010,2010,2010,7
20230925,150300,138299435,2010,2010,2010,2010,10
20230925,150200,138279335,1998,1999,1999,1998,1291
20230925,150100,135699126,1999,1999,1999,1999,0
20230925,150000,135699126,1999,1999,1999,1999,0
20230925,145900,135699126,1999,1999,1999,1999,0
20230925,145800,135699126,1999,1999,1999,1999,7
20230925,145700,135685133,1999,1999,1999,1999,0
20230925,145600,135685133,1999,1999,1999,1999,37
20230925,145500,135611170,2000,2000,2000,2000,7
20230925,145400,135597170,2000,2000,2000,2000,3054
20230925,145300,129489170,2005,2015,2015,2000,15037
20230925,145200,99347370,2015,2020,2020,2015,31
20230925,145100,99284870,2020,2020,2020,2020,24
20230925,145000,99236390,2015,2015,2015,2015,0
20230925,144900,99236390,2015,2015,2015,2015,0
20230925,144800,99236390,2015,2025,2025,2015,3
20230925,144700,99230325,2025,2025,2025,2025,0
20230925,144600,99230325,2025,2025,2025,2025,7
20230925,144500,99216150,2025,2025,2025,2020,101
20230925,144400,99011640,2015,2025,2025,2015,183
20230925,144300,98642475,2030,2030,2030,2030,1
20230925,144200,98640445,2015,2015,2015,2015,0
20230925,144100,98640445,2015,2015,2015,2015,0
20230925,144000,98640445,2015,2015,2015,2015,0
20230925,143900,98640445,2015,2015,2015,2015,0
20230925,143800,98640445,2015,2015,2015,2015,0
20230925,143700,98640445,2015,2015,2015,2015,0
20230925,143600,98640445,2015,2015,2015,2015,229
20230925,143500,98179010,2015,2015,2015,2015,0
20230925,143400,98179010,2015,2030,2030,2015,79
20230925,143300,98019720,2030,2030,2030,2030,0
20230925,143200,98019720,2030,2030,2030,2030,0
20230925,143100,98019720,2030,2030,2030,2030,7
20230925,143000,98005510,2030,2030,2030,2030,1
20230925,142900,98003480,2025,2025,2025,2025,728
20230925,142800,96529280,2020,2020,2020,2020,7
20230925,142700,96515140,2020,2020,2020,2020,0
20230925,142600,96515140,2020,2020,2020,2020,22
20230925,142500,96470700,2015,2015,2015,2015,0
20230925,142400,96470700,2015,2015,2015,2015,0
20230925,142300,96470700,2015,2015,2015,2015,0
20230925,142200,96470700,2015,2015,2015,2015,0
20230925,142100,96470700,2015,2015,2015,2015,0
20230925,142000,96470700,2015,2015,2015,2015,0
20230925,141900,96470700,2015,2015,2015,2015,0
20230925,141800,96470700,2015,2015,2015,2015,0
20230925,141700,96470700,2015,2015,2015,2015,0
20230925,141600,96470700,2015,2015,2015,2015,122
20230925,141500,96224870,2015,2015,2015,2015,0
20230925,141400,96224870,2015,2015,2015,2015,3611
20230925,141300,88948705,2010,2010,2010,2010,0
20230925,141200,88948705,2010,2010,2010,2010,0
20230925,141100,88948705,2010,2010,2010,2010,0
20230925,141000,88948705,2010,2010,2010,2010,0
20230925,140900,88948705,2010,2010,2010,2010,0
20230925,140800,88948705,2010,2015,2015,2010,2551
20230925,140700,83809535,2015,2015,2015,2015,7
20230925,140600,83795430,2015,2015,2015,2015,0
20230925,140500,83795430,2015,2015,2015,2015,4
20230925,140400,83787370,2015,2015,2015,2015,7
20230925,140300,83773265,2015,2015,2015,2015,0
20230925,140200,83773265,2015,2015,2015,2015,0
20230925,140100,83773265,2015,2015,2015,2015,7
20230925,140000,83759160,2015,2015,2015,2015,100
20230925,135900,83557660,2015,2015,2015,2015,0
20230925,135800,83557660,2015,2015,2015,2015,12
20230925,135700,83533480,2015,2015,2015,2015,0
20230925,135600,83533480,2015,2015,2015,2015,0
20230925,135500,83533480,2015,2015,2015,2015,7
20230925,135400,83519375,2015,2015,2015,2015,164
20230925,135300,83188915,2015,2015,2015,2015,0
20230925,135200,83188915,2015,2015,2015,2015,0
20230925,135100,83188915,2015,2015,2015,2015,0
20230925,135000,83188915,2015,2015,2015,2015,72
20230925,134900,83043835,2015,2015,2015,2015,0
20230925,134800,83043835,2015,2015,2015,2015,0
20230925,134700,83043835,2015,2015,2015,2015,0
20230925,134600,83043835,2015,2015,2015,2015,7
20230925,134500,83029730,2015,2015,2015,2015,31
20230925,134400,82967265,2015,2015,2015,2015,0
20230925,134300,82967265,2015,2015,2015,2015,0
20230925,134200,82967265,2015,2015,2015,2015,0
20230925,134100,82967265,2015,2015,2015,2015,0
20230925,134000,82967265,2015,2015,2015,2015,7
20230925,133900,82953160,2015,2015,2015,2015,0
20230925,133800,82953160,2015,2015,2015,2015,0
20230925,133700,82953160,2015,2015,2015,2015,7
20230925,133600,82939055,2015,2010,2015,2010,3696
20230925,133500,75506615,2010,2010,2010,2010,1
20230925,133400,75504605,2010,2010,2010,2010,0
20230925,133300,75504605,2010,2010,2010,2010,0
20230925,133200,75504605,2010,2010,2010,2010,0
20230925,133100,75504605,2010,2010,2010,2010,0
20230925,133000,75504605,2010,2010,2010,2010,0
20230925,132900,75504605,2010,2010,2010,2010,197
20230925,132800,75108635,2015,2020,2020,2015,1323
20230925,132700,72441550,2015,2015,2015,2015,0
20230925,132600,72441550,2015,2015,2015,2015,0
20230925,132500,72441550,2015,2015,2015,2015,0
20230925,132400,72441550,2015,2015,2015,2015,0
20230925,132300,72441550,2015,2015,2015,2015,0
20230925,132200,72441550,2015,2015,2015,2015,0
20230925,132100,72441550,2015,2015,2015,2015,0
20230925,132000,72441550,2015,2015,2015,2015,0
20230925,131900,72441550,2015,2015,2015,2015,0
20230925,131800,72441550,2015,2015,2015,2015,0
20230925,131700,72441550,2015,2015,2015,2015,0
20230925,131600,72441550,2015,2015,2015,2015,0
20230925,131500,72441550,2015,2015,2015,2015,0
20230925,131400,72441550,2015,2015,2015,2015,0
20230925,131300,72441550,2015,2015,2015,2015,0
20230925,131200,72441550,2015,2015,2015,2015,0
20230925,131100,72441550,2015,2015,2015,2015,0
20230925,131000,72441550,2015,2015,2015,2015,0
20230925,130900,72441550,2015,2015,2015,2015,0
20230925,130800,72441550,2015,2015,2015,2015,0
20230925,130700,72441550,2015,2015,2015,2015,0
20230925,130600,72441550,2015,2015,2015,2015,0
20230925,130500,72441550,2015,2015,2015,2015,0
20230925,130400,72441550,2015,2015,2015,2015,0
20230925,130300,72441550,2015,2015,2015,2015,0
20230925,130200,72441550,2015,2015,2015,2015,0
20230925,130100,72441550,2015,2015,2015,2015,0
20230925,130000,72441550,2015,2015,2015,2015,91
20230925,125900,72258185,2015,2015,2015,2015,0
20230925,125800,72258185,2015,2015,2015,2015,0
20230925,125700,72258185,2015,2015,2015,2015,120
20230925,125600,72016385,2015,2020,2020,2015,274
20230925,125500,71464065,2030,2030,2030,2030,7
20230925,125400,71449855,2030,2030,2030,2030,0
20230925,125300,71449855,2030,2030,2030,2030,0
20230925,125200,71449855,2030,2030,2030,2030,7
20230925,125100,71435645,2030,2020,2030,2020,45
20230925,125000,71344735,2030,2030,2030,2030,0
20230925,124900,71344735,2030,2030,2030,2030,7
20230925,124800,71330525,2030,2030,2030,2030,113
20230925,124700,71101135,2025,2025,2025,2025,7
20230925,124600,71086960,2025,2025,2025,2025,0
20230925,124500,71086960,2025,2025,2025,2025,1488
20230925,124400,68073760,2025,2025,2025,2025,0
20230925,124300,68073760,2025,2025,2025,2025,0
20230925,124200,68073760,2025,2025,2025,2025,0
20230925,124100,68073760,2025,2025,2025,2025,0
20230925,124000,68073760,2025,2025,2025,2025,0
20230925,123900,68073760,2025,2025,2025,2025,69
20230925,123800,67934035,2025,2025,2025,2025,0
20230925,123700,67934035,2025,2025,2025,2025,0
20230925,123600,67934035,2025,2025,2025,2025,0
20230925,123500,67934035,2025,2025,2025,2025,0
20230925,123400,67934035,2025,2025,2025,2025,583
20230925,123300,66753460,2025,2025,2025,2025,0
20230925,123200,66753460,2025,2025,2025,2025,0
20230925,123100,66753460,2025,2030,2030,2025,36
20230925,123000,66680525,2030,2030,2030,2030,0
20230925,122900,66680525,2030,2030,2030,2030,0
20230925,122800,66680525,2030,2030,2030,2030,4
20230925,122700,66672405,2025,2025,2025,2025,0
20230925,122600,66672405,2025,2025,2025,2025,0
20230925,122500,66672405,2025,2025,2025,2025,0
20230925,122400,66672405,2025,2025,2025,2025,0
20230925,122300,66672405,2025,2025,2025,2025,0
20230925,122200,66672405,2025,2025,2025,2025,0
20230925,122100,66672405,2025,2025,2025,2025,0
20230925,122000,66672405,2025,2025,2025,2025,0
20230925,121900,66672405,2025,2025,2025,2025,0
20230925,121800,66672405,2025,2025,2025,2025,0
20230925,121700,66672405,2025,2025,2025,2025,324
20230925,121600,66016305,2025,2025,2025,2025,0
20230925,121500,66016305,2025,2025,2025,2025,0
20230925,121400,66016305,2025,2025,2025,2025,0
20230925,121300,66016305,2025,2025,2025,2025,8
20230925,121200,66000105,2025,2025,2025,2025,1180
20230925,121100,63610605,2030,2030,2030,2030,0
20230925,121000,63610605,2030,2030,2030,2030,8
20230925,120900,63594365,2030,2030,2030,2030,0
20230925,120800,63594365,2030,2030,2030,2030,0
20230925,120700,63594365,2030,2030,2030,2030,8
20230925,120600,63578125,2030,2030,2030,2030,0
20230925,120500,63578125,2030,2030,2030,2030,0
20230925,120400,63578125,2030,2030,2030,2030,8
20230925,120300,63561885,2030,2030,2030,2030,0
20230925,120200,63561885,2030,2030,2030,2030,26
20230925,120100,63509105,2025,2025,2025,2025,0
20230925,120000,63509105,2025,2025,2025,2025,0
20230925,115900,63509105,2025,2025,2025,2025,0
20230925,115800,63509105,2025,2025,2025,2025,0
20230925,115700,63509105,2025,2025,2025,2025,0
20230925,115600,63509105,2025,2025,2025,2025,0
20230925,115500,63509105,2025,2025,2025,2025,0
20230925,115400,63509105,2025,2025,2025,2025,0
20230925,115300,63509105,2025,2025,2025,2025,476
20230925,115200,62545205,2025,2025,2025,2025,1
20230925,115100,62543180,2015,2015,2015,2015,0
20230925,115000,62543180,2015,2015,2015,2015,0
20230925,114900,62543180,2015,2015,2015,2015,0
20230925,114800,62543180,2015,2015,2015,2015,0
20230925,114700,62543180,2015,2015,2015,2015,0
20230925,114600,62543180,2015,2015,2015,2015,0
20230925,114500,62543180,2015,2015,2015,2015,0
20230925,114400,62543180,2015,2015,2015,2015,0
20230925,114300,62543180,2015,2015,2015,2015,0
20230925,114200,62543180,2015,2015,2015,2015,0
20230925,114100,62543180,2015,2015,2015,2015,0
20230925,114000,62543180,2015,2015,2015,2015,0
20230925,113900,62543180,2015,2015,2015,2015,0
20230925,113800,62543180,2015,2015,2015,2015,0
20230925,113700,62543180,2015,2015,2015,2015,479
20230925,113600,61577995,2015,2015,2015,2015,0
20230925,113500,61577995,2015,2015,2015,2015,0
20230925,113400,61577995,2015,2015,2015,2015,8
20230925,113300,61561875,2015,2015,2015,2015,0
20230925,113200,61561875,2015,2010,2015,2010,1260
20230925,113100,59022990,2015,2015,2015,2015,9
20230925,113000,59004855,2015,2015,2015,2015,1
20230925,112900,59002840,2015,2015,2015,2015,0
20230925,112800,59002840,2015,2015,2015,2015,8
20230925,112700,58986720,2015,2015,2015,2015,372
20230925,112600,58237140,2010,2015,2015,2010,532
20230925,112500,57165220,2020,2020,2020,2020,369
20230925,112400,56419840,2035,2035,2035,2035,0
20230925,112300,56419840,2035,2035,2035,2035,0
20230925,112200,56419840,2035,2025,2035,2025,10
20230925,112100,56399570,2025,2025,2025,2025,52
20230925,112000,56294270,2035,2035,2035,2035,0
20230925,111900,56294270,2035,2035,2035,2035,10
20230925,111800,56273920,2035,2035,2035,2035,0
20230925,111700,56273920,2035,2035,2035,2035,0
20230925,111600,56273920,2035,2035,2035,2035,0
20230925,111500,56273920,2035,2035,2035,2035,0
20230925,111400,56273920,2035,2035,2035,2035,0
20230925,111300,56273920,2035,2035,2035,2035,8
20230925,111200,56257640,2035,2035,2035,2035,0
20230925,111100,56257640,2035,2035,2035,2035,0
20230925,111000,56257640,2035,2035,2035,2035,8
20230925,110900,56241360,2035,2035,2035,2035,0
20230925,110800,56241360,2035,2035,2035,2035,1
20230925,110700,56239325,2020,2020,2020,2020,0
20230925,110600,56239325,2020,2020,2020,2020,0
20230925,110500,56239325,2020,2025,2025,2020,69
20230925,110400,56099850,2040,2040,2040,2040,8
20230925,110300,56083530,2040,2040,2040,2040,0
20230925,110200,56083530,2040,2040,2040,2040,0
20230925,110100,56083530,2040,2040,2040,2040,8
20230925,110000,56067210,2040,2040,2040,2040,0
20230925,105900,56067210,2040,2040,2040,2040,0
20230925,105800,56067210,2040,2040,2040,2040,8
20230925,105700,56050890,2040,2040,2040,2040,0
20230925,105600,56050890,2040,2040,2040,2040,0
20230925,105500,56050890,2040,2040,2040,2040,8
20230925,105400,56034570,2040,2040,2040,2040,0
20230925,105300,56034570,2040,2040,2040,2040,0
20230925,105200,56034570,2040,2040,2040,2040,8
20230925,105100,56018250,2040,2040,2040,2040,0
20230925,105000,56018250,2040,2040,2040,2040,1
20230925,104900,56016210,2025,2025,2025,2025,0
20230925,104800,56016210,2025,2025,2025,2025,0
20230925,104700,56016210,2025,2025,2025,2025,22
20230925,104600,55971660,2025,2025,2025,2025,8
20230925,104500,55955460,2025,2015,2025,2015,1747
20230925,104400,52424620,2015,2015,2015,2015,0
20230925,104300,52424620,2015,2015,2015,2015,8
20230925,104200,52408500,2015,2015,2015,2015,50
20230925,104100,52307750,2015,2015,2015,2015,0
20230925,104000,52307750,2015,2015,2015,2015,0
20230925,103900,52307750,2015,2015,2015,2015,318
20230925,103800,51666980,2015,2015,2015,2015,0
20230925,103700,51666980,2015,2015,2015,2015,262
20230925,103600,51139050,2015,2015,2015,2015,1030
20230925,103500,49063600,2015,2015,2015,2015,0
20230925,103400,49063600,2015,2015,2015,2015,43
20230925,103300,48976955,2015,2015,2015,2015,14
20230925,103200,48948745,2020,2020,2020,2020,0
20230925,103100,48948745,2020,2020,2020,2020,8
20230925,103000,48932585,2020,2020,2020,2020,0
20230925,102900,48932585,2020,2020,2020,2020,0
20230925,102800,48932585,2020,2020,2020,2020,49
20230925,102700,48833605,2015,2015,2015,2015,0
20230925,102600,48833605,2015,2015,2015,2015,0
20230925,102500,48833605,2015,2015,2015,2015,0
20230925,102400,48833605,2015,2015,2015,2015,0
20230925,102300,48833605,2015,2015,2015,2015,0
20230925,102200,48833605,2015,2015,2015,2015,0
20230925,102100,48833605,2015,2015,2015,2015,0
20230925,102000,48833605,2015,2015,2015,2015,0
20230925,101900,48833605,2015,2015,2015,2015,0
20230925,101800,48833605,2015,2010,2015,2010,12
20230925,101700,48809480,2010,2015,2040,2010,2446
20230925,101600,43883105,2015,2035,2035,2015,8446
20230925,101500,26810880,2035,2035,2035,2035,0
20230925,101400,26810880,2035,2035,2035,2035,0
20230925,101300,26810880,2035,2040,2040,2035,145
20230925,101200,26515765,2040,2040,2040,2040,0
20230925,101100,26515765,2040,2040,2040,2040,0
20230925,101000,26515765,2040,2040,2040,2040,8
20230925,100900,26499445,2040,2040,2040,2040,0
20230925,100800,26499445,2040,2040,2040,2040,112
20230925,100700,26270965,2045,2045,2045,2045,8
20230925,100600,26254605,2045,2045,2045,2045,14
20230925,100500,26225975,2030,2030,2030,2030,0
20230925,100400,26225975,2030,2030,2030,2030,0
20230925,100300,26225975,2030,2030,2030,2030,51
20230925,100200,26122445,2045,2045,2045,2045,0
20230925,100100,26122445,2045,2045,2045,2045,18
20230925,100000,26085635,2045,2045,2045,2045,1
20230925,095900,26083590,2045,2045,2045,2045,0
20230925,095800,26083590,2045,2045,2045,2045,69
20230925,095700,25942485,2030,2030,2030,2030,0
20230925,095600,25942485,2030,2030,2030,2030,0
20230925,095500,25942485,2030,2045,2045,2030,298
20230925,095400,25337425,2045,2045,2045,2045,0
20230925,095300,25337425,2045,2045,2045,2045,0
20230925,095200,25337425,2045,2045,2045,2045,8
20230925,095100,25321065,2045,2045,2045,2045,0
20230925,095000,25321065,2045,2045,2045,2045,0
20230925,094900,25321065,2045,2045,2045,2045,1
20230925,094800,25319020,2030,2030,2030,2030,0
20230925,094700,25319020,2030,2030,2030,2030,100
20230925,094600,25116020,2030,2030,2030,2030,0
20230925,094500,25116020,2030,2030,2030,2030,0
20230925,094400,25116020,2030,2030,2030,2030,0
20230925,094300,25116020,2030,2030,2030,2030,2
20230925,094200,25111960,2045,2045,2045,2045,74
20230925,094100,24960630,2045,2045,2045,2045,0
20230925,094000,24960630,2045,2035,2045,2030,49
20230925,093900,24860610,2035,2035,2035,2035,0
20230925,093800,24860610,2035,2035,2035,2035,0
20230925,093700,24860610,2035,2040,2040,2035,9
20230925,093600,24842255,2040,2040,2040,2040,55
20230925,093500,24730055,2040,2040,2040,2040,0
20230925,093400,24730055,2040,2045,2045,2040,10
20230925,093300,24709610,2045,2045,2045,2045,0
20230925,093200,24709610,2045,2045,2045,2045,10
20230925,093100,24689160,2045,2045,2045,2045,8
20230925,093000,24672800,2045,2045,2045,2045,0
20230925,092900,24672800,2045,2045,2045,2045,0
20230925,092800,24672800,2045,2045,2045,2045,9
20230925,092700,24654395,2045,2045,2045,2045,0
20230925,092600,24654395,2045,2045,2045,2045,0
20230925,092500,24654395,2045,2045,2045,2045,8
20230925,092400,24638035,2045,2045,2045,2045,0
20230925,092300,24638035,2045,2045,2045,2045,699
20230925,092200,23208580,2045,2045,2045,2045,8
20230925,092100,23192220,2045,2045,2045,2045,0
20230925,092000,23192220,2045,2045,2045,2045,30
20230925,091900,23130870,2045,2045,2045,2045,8
20230925,091800,23114510,2045,2045,2045,2045,150
20230925,091700,22807760,2045,2035,2045,2020,1444
20230925,091600,19881845,2035,2035,2035,2035,0
20230925,091500,19881845,2035,2035,2035,2035,214
20230925,091400,19446355,2040,2040,2040,2040,10
20230925,091300,19425955,2035,2035,2035,2035,200
20230925,091200,19018955,2035,2040,2040,2035,44
20230925,091100,18929275,2045,2045,2045,2045,1
20230925,091000,18927230,2060,2060,2060,2060,237
20230925,090900,18439010,2060,2060,2060,2060,0
20230925,090800,18439010,2060,2060,2060,2060,0
20230925,090700,18439010,2060,2060,2060,2060,3
20230925,090600,18432830,2040,2045,2045,2040,931
20230925,090500,16532065,2040,2045,2045,2040,3705
20230925,090400,8955350,2055,2055,2055,2055,8
20230925,090300,8938910,2065,2065,2065,2065,0
20230925,090200,8938910,2065,2065,2065,2065,1
20230925,090100,8936845,2055,2075,2075,2055,365
20230925,090000,8184800,2080,2080,2080,2080,3935