KissMeData/084870/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,194200,197377299,2105,2105,2105,2105,4372
20230926,194100,197377299,2105,2105,2105,2105,0
20230926,194000,197377299,2105,2105,2105,2105,0
20230926,193900,197377299,2105,2105,2105,2105,0
20230926,193800,197377299,2105,2105,2105,2105,0
20230926,193700,197377299,2105,2105,2105,2105,0
20230926,193600,197377299,2105,2105,2105,2105,0
20230926,193500,197377299,2105,2105,2105,2105,0
20230926,193400,197377299,2105,2105,2105,2105,0
20230926,193300,197377299,2105,2105,2105,2105,0
20230926,193200,197377299,2105,2105,2105,2105,0
20230926,193100,197377299,2105,2105,2105,2105,0
20230926,193000,197377299,2105,2105,2105,2105,0
20230926,192900,197377299,2105,2105,2105,2105,0
20230926,192800,197377299,2105,2105,2105,2105,0
20230926,192700,197377299,2105,2105,2105,2105,0
20230926,192600,197377299,2105,2105,2105,2105,0
20230926,192500,197377299,2105,2105,2105,2105,0
20230926,192400,197377299,2105,2105,2105,2105,0
20230926,192300,197377299,2105,2105,2105,2105,0
20230926,192200,197377299,2105,2105,2105,2105,0
20230926,192100,197377299,2105,2105,2105,2105,0
20230926,192000,197377299,2105,2105,2105,2105,0
20230926,191900,197377299,2105,2105,2105,2105,0
20230926,191800,197377299,2105,2105,2105,2105,0
20230926,191700,197377299,2105,2105,2105,2105,0
20230926,191600,197377299,2105,2105,2105,2105,0
20230926,191500,197377299,2105,2105,2105,2105,0
20230926,191400,197377299,2105,2105,2105,2105,0
20230926,191300,197377299,2105,2105,2105,2105,0
20230926,191200,197377299,2105,2105,2105,2105,4372
20230926,191100,197377299,2105,2105,2105,2105,0
20230926,191000,197377299,2105,2105,2105,2105,0
20230926,190900,197377299,2105,2105,2105,2105,0
20230926,190800,197377299,2105,2105,2105,2105,0
20230926,190700,197377299,2105,2105,2105,2105,0
20230926,190600,197377299,2105,2105,2105,2105,0
20230926,190500,197377299,2105,2105,2105,2105,0
20230926,190400,197377299,2105,2105,2105,2105,0
20230926,190300,197377299,2105,2105,2105,2105,0
20230926,190200,197377299,2105,2105,2105,2105,0
20230926,190100,197377299,2105,2105,2105,2105,0
20230926,190000,197377299,2105,2105,2105,2105,0
20230926,185900,197377299,2105,2105,2105,2105,0
20230926,185800,197377299,2105,2105,2105,2105,0
20230926,185700,197377299,2105,2105,2105,2105,0
20230926,185600,197377299,2105,2105,2105,2105,0
20230926,185500,197377299,2105,2105,2105,2105,0
20230926,185400,197377299,2105,2105,2105,2105,0
20230926,185300,197377299,2105,2105,2105,2105,0
20230926,185200,197377299,2105,2105,2105,2105,0
20230926,185100,197377299,2105,2105,2105,2105,0
20230926,185000,197377299,2105,2105,2105,2105,0
20230926,184900,197377299,2105,2105,2105,2105,0
20230926,184800,197377299,2105,2105,2105,2105,0
20230926,184700,197377299,2105,2105,2105,2105,0
20230926,184600,197377299,2105,2105,2105,2105,0
20230926,184500,197377299,2105,2105,2105,2105,0
20230926,184400,197377299,2105,2105,2105,2105,0
20230926,184300,197377299,2105,2105,2105,2105,0
20230926,184200,197377299,2105,2105,2105,2105,4372
20230926,184100,197377299,2105,2105,2105,2105,0
20230926,184000,197377299,2105,2105,2105,2105,0
20230926,183900,197377299,2105,2105,2105,2105,0
20230926,183800,197377299,2105,2105,2105,2105,0
20230926,183700,197377299,2105,2105,2105,2105,0
20230926,183600,197377299,2105,2105,2105,2105,0
20230926,183500,197377299,2105,2105,2105,2105,0
20230926,183400,197377299,2105,2105,2105,2105,0
20230926,183300,197377299,2105,2105,2105,2105,0
20230926,183200,197377299,2105,2105,2105,2105,0
20230926,183100,197377299,2105,2105,2105,2105,0
20230926,183000,197377299,2105,2105,2105,2105,0
20230926,182900,197377299,2105,2105,2105,2105,0
20230926,182800,197377299,2105,2105,2105,2105,0
20230926,182700,197377299,2105,2105,2105,2105,0
20230926,182600,197377299,2105,2105,2105,2105,0
20230926,182500,197377299,2105,2105,2105,2105,0
20230926,182400,197377299,2105,2105,2105,2105,0
20230926,182300,197377299,2105,2105,2105,2105,0
20230926,182200,197377299,2105,2105,2105,2105,0
20230926,182100,197377299,2105,2105,2105,2105,0
20230926,182000,197377299,2105,2105,2105,2105,0
20230926,181900,197377299,2105,2105,2105,2105,0
20230926,181800,197377299,2105,2105,2105,2105,0
20230926,181700,197377299,2105,2105,2105,2105,0
20230926,181600,197377299,2105,2105,2105,2105,0
20230926,181500,197377299,2105,2105,2105,2105,0
20230926,181400,197377299,2105,2105,2105,2105,0
20230926,181300,197377299,2105,2105,2105,2105,0
20230926,181200,197377299,2105,2105,2105,2105,4372
20230926,181100,197377299,2105,2105,2105,2105,0
20230926,181000,197377299,2105,2105,2105,2105,0
20230926,180900,197377299,2105,2105,2105,2105,0
20230926,180800,197377299,2105,2105,2105,2105,0
20230926,180700,197377299,2105,2105,2105,2105,0
20230926,180600,197377299,2105,2105,2105,2105,0
20230926,180500,197377299,2105,2105,2105,2105,0
20230926,180400,197377299,2105,2105,2105,2105,0
20230926,180300,197377299,2105,2105,2105,2105,0
20230926,180200,197377299,2105,2105,2105,2105,0
20230926,180100,197377299,2105,2105,2105,2105,0
20230926,180000,197377299,2105,2105,2105,2105,0
20230926,175900,197377299,2105,2105,2105,2105,0
20230926,175800,197377299,2105,2105,2105,2105,0
20230926,175700,197377299,2105,2105,2105,2105,0
20230926,175600,197377299,2105,2105,2105,2105,0
20230926,175500,197377299,2105,2105,2105,2105,0
20230926,175400,197377299,2105,2105,2105,2105,0
20230926,175300,197377299,2105,2105,2105,2105,0
20230926,175200,197377299,2105,2105,2105,2105,0
20230926,175100,197377299,2105,2105,2105,2105,0
20230926,175000,197377299,2105,2105,2105,2105,0
20230926,174900,197377299,2105,2105,2105,2105,0
20230926,174800,197377299,2105,2105,2105,2105,0
20230926,174700,197377299,2105,2105,2105,2105,0
20230926,174600,197377299,2105,2105,2105,2105,0
20230926,174500,197377299,2105,2105,2105,2105,0
20230926,174400,197377299,2105,2105,2105,2105,0
20230926,174300,197377299,2105,2105,2105,2105,0
20230926,174200,197377299,2105,2105,2105,2105,4372
20230926,174100,197377299,2105,2105,2105,2105,0
20230926,174000,197377299,2105,2105,2105,2105,0
20230926,173900,197377299,2105,2105,2105,2105,0
20230926,173800,197377299,2105,2105,2105,2105,0
20230926,173700,197377299,2105,2105,2105,2105,0
20230926,173600,197377299,2105,2105,2105,2105,0
20230926,173500,197377299,2105,2105,2105,2105,0
20230926,173400,197377299,2105,2105,2105,2105,0
20230926,173300,197377299,2105,2105,2105,2105,0
20230926,173200,197377299,2105,2105,2105,2105,0
20230926,173100,197377299,2105,2105,2105,2105,0
20230926,173000,197377299,2105,2105,2105,2105,0
20230926,172900,197377299,2105,2105,2105,2105,0
20230926,172800,197377299,2105,2105,2105,2105,0
20230926,172700,197377299,2105,2105,2105,2105,0
20230926,172600,197377299,2105,2105,2105,2105,0
20230926,172500,197377299,2105,2105,2105,2105,0
20230926,172400,197377299,2105,2105,2105,2105,0
20230926,172300,197377299,2105,2105,2105,2105,0
20230926,172200,197377299,2105,2105,2105,2105,0
20230926,172100,197377299,2105,2105,2105,2105,0
20230926,172000,197377299,2105,2105,2105,2105,0
20230926,171900,197377299,2105,2105,2105,2105,0
20230926,171800,197377299,2105,2105,2105,2105,0
20230926,171700,197377299,2105,2105,2105,2105,0
20230926,171600,197377299,2105,2105,2105,2105,0
20230926,171500,197377299,2105,2105,2105,2105,0
20230926,171400,197377299,2105,2105,2105,2105,0
20230926,171300,197377299,2105,2105,2105,2105,0
20230926,171200,197377299,2105,2105,2105,2105,4372
20230926,171100,197377299,2105,2105,2105,2105,0
20230926,171000,197377299,2105,2105,2105,2105,0
20230926,170900,197377299,2105,2105,2105,2105,0
20230926,170800,197377299,2105,2105,2105,2105,0
20230926,170700,197377299,2105,2105,2105,2105,0
20230926,170600,197377299,2105,2105,2105,2105,0
20230926,170500,197377299,2105,2105,2105,2105,0
20230926,170400,197377299,2105,2105,2105,2105,0
20230926,170300,197377299,2105,2105,2105,2105,0
20230926,170200,197377299,2105,2105,2105,2105,0
20230926,170100,197377299,2105,2105,2105,2105,0
20230926,170000,197377299,2105,2105,2105,2105,0
20230926,165900,197377299,2105,2105,2105,2105,0
20230926,165800,197377299,2105,2105,2105,2105,0
20230926,165700,197377299,2105,2105,2105,2105,0
20230926,165600,197377299,2105,2105,2105,2105,0
20230926,165500,197377299,2105,2105,2105,2105,0
20230926,165400,197377299,2105,2105,2105,2105,0
20230926,165300,197377299,2105,2105,2105,2105,0
20230926,165200,197377299,2105,2105,2105,2105,0
20230926,165100,197377299,2105,2105,2105,2105,0
20230926,165000,197377299,2105,2105,2105,2105,0
20230926,164900,197377299,2105,2105,2105,2105,0
20230926,164800,197377299,2105,2105,2105,2105,0
20230926,164700,197377299,2105,2105,2105,2105,0
20230926,164600,197377299,2105,2105,2105,2105,0
20230926,164500,197377299,2105,2105,2105,2105,0
20230926,164400,197377299,2105,2105,2105,2105,0
20230926,164300,197377299,2105,2105,2105,2105,0
20230926,164200,197377299,2105,2105,2105,2105,4372
20230926,164100,197377299,2105,2105,2105,2105,0
20230926,164000,197377299,2105,2105,2105,2105,0
20230926,163900,197377299,2105,2105,2105,2105,0
20230926,163800,197377299,2105,2105,2105,2105,0
20230926,163700,197377299,2105,2105,2105,2105,0
20230926,163600,197377299,2105,2105,2105,2105,0
20230926,163500,197377299,2105,2105,2105,2105,0
20230926,163400,197377299,2105,2105,2105,2105,0
20230926,163300,197377299,2105,2105,2105,2105,0
20230926,163200,197377299,2105,2105,2105,2105,0
20230926,163100,197377299,2105,2105,2105,2105,0
20230926,163000,197377299,2105,2105,2105,2105,0
20230926,162900,197377299,2105,2105,2105,2105,0
20230926,162800,197377299,2105,2105,2105,2105,0
20230926,162700,197377299,2105,2105,2105,2105,0
20230926,162600,197377299,2105,2105,2105,2105,0
20230926,162500,197377299,2105,2105,2105,2105,0
20230926,162400,197377299,2105,2105,2105,2105,0
20230926,162300,197377299,2105,2105,2105,2105,0
20230926,162200,197377299,2105,2105,2105,2105,0
20230926,162100,197377299,2105,2105,2105,2105,0
20230926,162000,197377299,2105,2105,2105,2105,0
20230926,161900,197377299,2105,2105,2105,2105,0
20230926,161800,197377299,2105,2105,2105,2105,0
20230926,161700,197377299,2105,2105,2105,2105,0
20230926,161600,197377299,2105,2105,2105,2105,0
20230926,161500,197377299,2105,2105,2105,2105,0
20230926,161400,197377299,2105,2105,2105,2105,0
20230926,161300,197377299,2105,2105,2105,2105,0
20230926,161200,197377299,2105,2105,2105,2105,4372
20230926,161100,197377299,2105,2105,2105,2105,0
20230926,161000,197377299,2105,2105,2105,2105,0
20230926,160900,197377299,2105,2105,2105,2105,0
20230926,160800,197377299,2105,2105,2105,2105,0
20230926,160700,197377299,2105,2105,2105,2105,0
20230926,160600,197377299,2105,2105,2105,2105,0
20230926,160500,197377299,2105,2105,2105,2105,0
20230926,160400,197377299,2105,2105,2105,2105,0
20230926,160300,197377299,2105,2105,2105,2105,0
20230926,160200,197377299,2105,2105,2105,2105,0
20230926,160100,197377299,2105,2105,2105,2105,0
20230926,160000,197377299,2105,2105,2105,2105,0
20230926,155900,197377299,2105,2105,2105,2105,0
20230926,155800,197377299,2105,2105,2105,2105,0
20230926,155700,197377299,2105,2105,2105,2105,0
20230926,155600,197377299,2105,2105,2105,2105,0
20230926,155500,197377299,2105,2105,2105,2105,0
20230926,155400,197377299,2105,2105,2105,2105,0
20230926,155300,197377299,2105,2105,2105,2105,0
20230926,155200,197377299,2105,2105,2105,2105,0
20230926,155100,197377299,2105,2105,2105,2105,0
20230926,155000,197377299,2105,2105,2105,2105,0
20230926,154900,197377299,2105,2105,2105,2105,0
20230926,154800,197377299,2105,2105,2105,2105,0
20230926,154700,197377299,2105,2105,2105,2105,0
20230926,154600,197377299,2105,2105,2105,2105,0
20230926,154500,197377299,2105,2105,2105,2105,0
20230926,154400,197377299,2105,2105,2105,2105,0
20230926,154300,197377299,2105,2105,2105,2105,0
20230926,154200,197377299,2105,2105,2105,2105,4372
20230926,154100,197377299,2105,2105,2105,2105,0
20230926,154000,197377299,2105,2105,2105,2105,0
20230926,153900,197377299,2105,2105,2105,2105,0
20230926,153800,197377299,2105,2105,2105,2105,0
20230926,153700,197377299,2105,2105,2105,2105,0
20230926,153600,197377299,2105,2105,2105,2105,0
20230926,153500,197377299,2105,2105,2105,2105,0
20230926,153400,197377299,2105,2105,2105,2105,0
20230926,153300,197377299,2105,2105,2105,2105,0
20230926,153200,197377299,2105,2105,2105,2105,0
20230926,153100,197377299,2105,2105,2105,2105,0
20230926,153000,197377299,2105,2105,2105,2105,4372
20230926,152900,188174239,2080,2080,2080,2080,0
20230926,152800,188174239,2080,2080,2080,2080,0
20230926,152700,188174239,2080,2080,2080,2080,0
20230926,152600,188174239,2080,2080,2080,2080,0
20230926,152500,188174239,2080,2080,2080,2080,0
20230926,152400,188174239,2080,2080,2080,2080,0
20230926,152300,188174239,2080,2080,2080,2080,0
20230926,152200,188174239,2080,2080,2080,2080,0
20230926,152100,188174239,2080,2080,2080,2080,0
20230926,152000,188174239,2080,2080,2080,2080,0
20230926,151900,188174239,2080,2090,2090,2080,66
20230926,151800,188036379,2080,2080,2080,2080,1
20230926,151700,188034299,2090,2090,2090,2090,0
20230926,151600,188034299,2090,2090,2090,2090,0
20230926,151500,188034299,2090,2090,2090,2090,2
20230926,151400,188030119,2090,2090,2090,2090,0
20230926,151300,188030119,2090,2090,2090,2090,1
20230926,151200,188028029,2080,2080,2080,2080,683
20230926,151100,186607389,2080,2090,2090,2080,265
20230926,151000,186055399,2095,2090,2095,2090,906
20230926,150900,184161829,2090,2090,2090,2090,35
20230926,150800,184088679,2090,2080,2090,2080,452
20230926,150700,183144099,2090,2090,2090,2090,0
20230926,150600,183144099,2090,2090,2090,2090,10
20230926,150500,183123199,2090,2075,2090,2075,629
20230926,150400,181817649,2075,2095,2095,2075,125
20230926,150300,181557274,2095,2095,2095,2095,0
20230926,150200,181557274,2095,2095,2095,2095,0
20230926,150100,181557274,2095,2095,2095,2095,0
20230926,150000,181557274,2095,2095,2095,2095,0
20230926,145900,181557274,2095,2095,2095,2095,2
20230926,145800,181553084,2095,2095,2095,2095,128
20230926,145700,181284924,2095,2080,2095,2080,122
20230926,145600,181029739,2080,2080,2080,2080,498
20230926,145500,179993899,2080,2080,2080,2080,0
20230926,145400,179993899,2080,2080,2080,2080,26
20230926,145300,179939819,2080,2075,2080,2075,197
20230926,145200,179530849,2075,2075,2075,2075,0
20230926,145100,179530849,2075,2075,2075,2075,257
20230926,145000,178997574,2065,2065,2065,2065,0
20230926,144900,178997574,2065,2065,2065,2065,0
20230926,144800,178997574,2065,2075,2075,2065,879
20230926,144700,177177504,2095,2095,2095,2090,1030
20230926,144600,175019814,2095,2095,2095,2095,0
20230926,144500,175019814,2095,2095,2095,2095,0
20230926,144400,175019814,2095,2095,2095,2095,0
20230926,144300,175019814,2095,2095,2095,2095,247
20230926,144200,174502349,2095,2095,2095,2095,50
20230926,144100,174397599,2095,2095,2095,2095,50
20230926,144000,174292849,2095,2095,2095,2095,0
20230926,143900,174292849,2095,2095,2095,2095,0
20230926,143800,174292849,2095,2095,2095,2095,0
20230926,143700,174292849,2095,2080,2095,2080,770
20230926,143600,172687689,2065,2080,2080,2060,533
20230926,143500,171587309,2090,2090,2090,2090,0
20230926,143400,171587309,2090,2085,2090,2085,51
20230926,143300,171480959,2085,2085,2085,2085,100
20230926,143200,171272459,2085,2085,2085,2085,1
20230926,143100,171270374,2095,2095,2095,2095,3
20230926,143000,171264089,2085,2090,2100,2075,385
20230926,142900,170462804,2105,2085,2105,2085,603
20230926,142800,169205054,2085,2105,2105,2085,106
20230926,142700,168983924,2085,2085,2085,2085,359
20230926,142600,168235409,2120,2075,2120,2075,205
20230926,142500,167809279,2075,2125,2130,2075,3919
20230926,142400,159549204,2130,2090,2130,2090,5535
20230926,142300,147840364,2085,2075,2085,2075,684
20230926,142200,146417504,2075,2075,2075,2055,45
20230926,142100,146324644,2070,2070,2070,2070,1000
20230926,142000,144254644,2070,2060,2070,2055,237
20230926,141900,143765574,2060,2055,2060,2055,2964
20230926,141800,137674549,2055,2055,2055,2055,316
20230926,141700,137025169,2050,2055,2055,2050,2
20230926,141600,137021064,2055,2055,2055,2055,3
20230926,141500,137014899,2055,2050,2055,2050,45
20230926,141400,136922639,2050,2050,2050,2050,50
20230926,141300,136820139,2050,2050,2050,2050,0
20230926,141200,136820139,2050,2040,2050,2040,99
20230926,141100,136617564,2050,2050,2050,2050,0
20230926,141000,136617564,2050,2045,2050,2045,62
20230926,140900,136490769,2045,2045,2045,2045,122
20230926,140800,136241279,2040,2040,2040,2040,0
20230926,140700,136241279,2040,2040,2040,2040,2
20230926,140600,136237199,2040,2045,2045,2040,5
20230926,140500,136226984,2050,2045,2050,2045,56
20230926,140400,136112444,2050,2050,2050,2050,61
20230926,140300,135987394,2050,2035,2050,2035,16
20230926,140200,135954644,2035,2025,2035,2025,25
20230926,140100,135903879,2020,2020,2020,2020,440
20230926,140000,135015079,2020,2020,2020,2020,0
20230926,135900,135015079,2020,2020,2020,2020,1
20230926,135800,135013059,2020,2020,2020,2020,148
20230926,135700,134714099,2015,2015,2015,2015,0
20230926,135600,134714099,2015,2015,2015,2015,0
20230926,135500,134714099,2015,2015,2015,2015,0
20230926,135400,134714099,2015,2015,2015,2015,0
20230926,135300,134714099,2015,2015,2015,2015,0
20230926,135200,134714099,2015,2015,2015,2015,0
20230926,135100,134714099,2015,2015,2015,2015,0
20230926,135000,134714099,2015,2015,2015,2015,47
20230926,134900,134619394,2020,2020,2020,2020,1
20230926,134800,134617374,2020,2020,2020,2020,0
20230926,134700,134617374,2020,2020,2020,2020,0
20230926,134600,134617374,2020,2020,2020,2020,0
20230926,134500,134617374,2020,2020,2020,2020,0
20230926,134400,134617374,2020,2020,2020,2020,0
20230926,134300,134617374,2020,2020,2020,2020,0
20230926,134200,134617374,2020,2020,2020,2020,0
20230926,134100,134617374,2020,2020,2020,2020,0
20230926,134000,134617374,2020,2020,2020,2020,0
20230926,133900,134617374,2020,2020,2020,2020,0
20230926,133800,134617374,2020,2020,2020,2020,0
20230926,133700,134617374,2020,2020,2020,2020,0
20230926,133600,134617374,2020,2020,2020,2020,0
20230926,133500,134617374,2020,2020,2020,2020,0
20230926,133400,134617374,2020,2020,2020,2020,0
20230926,133300,134617374,2020,2020,2020,2020,0
20230926,133200,134617374,2020,2020,2020,2020,2
20230926,133100,134613334,2020,2020,2020,2020,0
20230926,133000,134613334,2020,2020,2020,2020,0
20230926,132900,134613334,2020,2020,2020,2020,0
20230926,132800,134613334,2020,2020,2020,2020,0
20230926,132700,134613334,2020,2020,2020,2020,0
20230926,132600,134613334,2020,2020,2020,2020,0
20230926,132500,134613334,2020,2020,2020,2020,0
20230926,132400,134613334,2020,2020,2020,2020,0
20230926,132300,134613334,2020,2020,2020,2020,59
20230926,132200,134494154,2020,2025,2025,2020,286
20230926,132100,133915049,2025,2025,2025,2025,0
20230926,132000,133915049,2025,2025,2025,2025,0
20230926,131900,133915049,2025,2025,2025,2025,11
20230926,131800,133892774,2025,2025,2025,2025,0
20230926,131700,133892774,2025,2025,2025,2025,0
20230926,131600,133892774,2025,2025,2025,2025,40
20230926,131500,133811774,2030,2030,2030,2030,0
20230926,131400,133811774,2030,2030,2030,2030,0
20230926,131300,133811774,2030,2030,2030,2030,0
20230926,131200,133811774,2030,2030,2030,2030,64
20230926,131100,133681854,2030,2030,2030,2030,0
20230926,131000,133681854,2030,2030,2030,2030,0
20230926,130900,133681854,2030,2030,2030,2030,2
20230926,130800,133677794,2030,2030,2030,2030,0
20230926,130700,133677794,2030,2030,2030,2030,0
20230926,130600,133677794,2030,2030,2030,2030,0
20230926,130500,133677794,2030,2030,2030,2030,0
20230926,130400,133677794,2030,2030,2030,2030,570
20230926,130300,132520694,2035,2035,2035,2035,0
20230926,130200,132520694,2035,2035,2035,2035,0
20230926,130100,132520694,2035,2035,2035,2035,0
20230926,130000,132520694,2035,2035,2035,2035,808
20230926,125900,130876414,2035,2010,2035,2010,808
20230926,125800,129246289,2005,2005,2005,2005,0
20230926,125700,129246289,2005,2005,2005,2005,0
20230926,125600,129246289,2005,2005,2005,2005,0
20230926,125500,129246289,2005,2005,2005,2005,0
20230926,125400,129246289,2005,2005,2005,2005,0
20230926,125300,129246289,2005,2005,2005,2005,0
20230926,125200,129246289,2005,2005,2005,2005,0
20230926,125100,129246289,2005,2005,2005,2005,0
20230926,125000,129246289,2005,2005,2005,2005,0
20230926,124900,129246289,2005,2005,2005,2005,0
20230926,124800,129246289,2005,2005,2005,2005,0
20230926,124700,129246289,2005,2005,2005,2005,0
20230926,124600,129246289,2005,2005,2005,2005,0
20230926,124500,129246289,2005,2005,2005,2005,0
20230926,124400,129246289,2005,2005,2005,2005,0
20230926,124300,129246289,2005,2005,2005,2005,1
20230926,124200,129244284,2010,2010,2010,2010,134
20230926,124100,128974944,2010,2010,2010,2010,110
20230926,124000,128753844,2010,2010,2010,2010,1
20230926,123900,128751834,2010,2010,2010,2010,20
20230926,123800,128711634,2005,2005,2005,2005,0
20230926,123700,128711634,2005,2005,2005,2005,0
20230926,123600,128711634,2005,2005,2005,2005,0
20230926,123500,128711634,2005,2005,2005,2005,0
20230926,123400,128711634,2005,2005,2005,2005,0
20230926,123300,128711634,2005,2005,2005,2005,39
20230926,123200,128633439,2010,2010,2010,2010,400
20230926,123100,127829439,2015,2010,2015,2010,39
20230926,123000,127750924,2015,2015,2015,2015,1
20230926,122900,127748909,2015,2015,2015,2015,1
20230926,122800,127746894,2015,2015,2015,2015,15
20230926,122700,127716669,2010,2010,2010,2010,132
20230926,122600,127451349,2015,2015,2015,2015,0
20230926,122500,127451349,2015,2015,2015,2015,1
20230926,122400,127449334,2015,2015,2015,2015,0
20230926,122300,127449334,2015,2015,2015,2015,1
20230926,122200,127447319,2005,2005,2005,2005,0
20230926,122100,127447319,2005,2005,2005,2005,0
20230926,122000,127447319,2005,2005,2005,2005,0
20230926,121900,127447319,2005,2005,2005,2005,0
20230926,121800,127447319,2005,2005,2005,2005,0
20230926,121700,127447319,2005,2005,2005,2005,125
20230926,121600,127196694,2005,2005,2005,2005,0
20230926,121500,127196694,2005,2005,2005,2005,0
20230926,121400,127196694,2005,2005,2005,2005,1
20230926,121300,127194689,2005,2005,2005,2005,0
20230926,121200,127194689,2005,2005,2005,2005,122
20230926,121100,126950079,2015,2015,2015,2015,0
20230926,121000,126950079,2015,2015,2015,2015,0
20230926,120900,126950079,2015,2015,2015,2015,1
20230926,120800,126948064,2015,2015,2015,2015,0
20230926,120700,126948064,2015,2015,2015,2015,119
20230926,120600,126708279,2015,2015,2015,2015,0
20230926,120500,126708279,2015,2015,2015,2015,0
20230926,120400,126708279,2015,2015,2015,2015,0
20230926,120300,126708279,2015,2015,2015,2015,0
20230926,120200,126708279,2015,2015,2015,2015,1
20230926,120100,126706264,1999,2000,2000,1999,2
20230926,120000,126702265,2015,2015,2015,2015,0
20230926,115900,126702265,2015,2015,2015,2015,9
20230926,115800,126684130,2010,2010,2010,2010,41
20230926,115700,126601720,2010,2010,2010,2010,0
20230926,115600,126601720,2010,2010,2010,2010,0
20230926,115500,126601720,2010,2010,2010,2010,5
20230926,115400,126591670,2015,2015,2015,2015,0
20230926,115300,126591670,2015,2015,2015,2015,0
20230926,115200,126591670,2015,2015,2015,2015,0
20230926,115100,126591670,2015,2015,2015,2015,0
20230926,115000,126591670,2015,2015,2015,2015,0
20230926,114900,126591670,2015,2015,2015,2015,180
20230926,114800,126228970,2010,2005,2010,2005,1161
20230926,114700,123896780,2005,2005,2005,2005,0
20230926,114600,123896780,2005,2005,2005,2005,0
20230926,114500,123896780,2005,2005,2005,2005,0
20230926,114400,123896780,2005,2005,2005,2005,0
20230926,114300,123896780,2005,2005,2005,2005,0
20230926,114200,123896780,2005,2005,2005,2005,0
20230926,114100,123896780,2005,2005,2005,2005,0
20230926,114000,123896780,2005,2005,2005,2005,100
20230926,113900,123696280,2005,2005,2005,2005,1
20230926,113800,123694275,2005,2005,2005,2005,0
20230926,113700,123694275,2005,2005,2005,2005,0
20230926,113600,123694275,2005,2005,2005,2005,0
20230926,113500,123694275,2005,2005,2005,2005,0
20230926,113400,123694275,2005,2005,2005,2005,1
20230926,113300,123692270,1997,1997,1997,1997,0
20230926,113200,123692270,1997,1997,1997,1997,0
20230926,113100,123692270,1997,1997,1997,1997,0
20230926,113000,123692270,1997,1997,1997,1997,0
20230926,112900,123692270,1997,1997,1997,1997,0
20230926,112800,123692270,1997,1997,1997,1997,0
20230926,112700,123692270,1997,1997,1997,1997,87
20230926,112600,123518531,2005,2005,2005,2005,0
20230926,112500,123518531,2005,2005,2005,2005,0
20230926,112400,123518531,2005,2005,2005,2005,0
20230926,112300,123518531,2005,2005,2005,2005,0
20230926,112200,123518531,2005,2005,2005,2005,0
20230926,112100,123518531,2005,2005,2005,2005,0
20230926,112000,123518531,2005,2005,2005,2005,1
20230926,111900,123516526,2005,2005,2005,2005,1
20230926,111800,123514521,2005,2005,2005,2005,0
20230926,111700,123514521,2005,2005,2005,2005,115
20230926,111600,123283946,2005,2005,2005,2005,1
20230926,111500,123281941,1997,1997,1997,1997,0
20230926,111400,123281941,1997,1997,1997,1997,500
20230926,111300,122283441,1997,1997,1997,1997,1
20230926,111200,122281444,2005,2005,2005,2005,0
20230926,111100,122281444,2005,1996,2005,1996,8
20230926,111000,122265458,1996,1996,1996,1996,0
20230926,110900,122265458,1996,1996,1996,1996,0
20230926,110800,122265458,1996,1996,1996,1996,0
20230926,110700,122265458,1996,1996,1996,1996,0
20230926,110600,122265458,1996,1996,2005,1996,158
20230926,110500,121949784,1996,1996,1996,1996,82
20230926,110400,121786112,1996,1996,1996,1996,0
20230926,110300,121786112,1996,1996,1996,1996,2
20230926,110200,121782120,2005,2005,2005,2005,0
20230926,110100,121782120,2005,1996,2005,1996,52
20230926,110000,121677869,1996,1996,1996,1996,143
20230926,105900,121392441,1995,1995,1995,1995,0
20230926,105800,121392441,1995,1995,1995,1995,1024
20230926,105700,119349561,1996,1996,1996,1996,0
20230926,105600,119349561,1996,1996,1996,1996,6
20230926,105500,119337585,1996,1996,1996,1996,1
20230926,105400,119335589,1997,2000,2000,1997,4500
20230926,105300,110344309,2000,2000,2000,2000,882
20230926,105200,108580309,2000,2000,2000,2000,0
20230926,105100,108580309,2000,2000,2000,2000,0
20230926,105000,108580309,2000,2000,2000,2000,0
20230926,104900,108580309,2000,2000,2000,2000,0
20230926,104800,108580309,2000,2000,2000,2000,0
20230926,104700,108580309,2000,2000,2000,2000,56
20230926,104600,108468309,2010,2010,2010,2010,0
20230926,104500,108468309,2010,2010,2010,2010,0
20230926,104400,108468309,2010,2010,2010,2010,0
20230926,104300,108468309,2010,2010,2010,2010,0
20230926,104200,108468309,2010,2010,2010,2010,0
20230926,104100,108468309,2010,2010,2010,2010,18
20230926,104000,108432129,2010,2010,2010,2010,16
20230926,103900,108399969,2010,2010,2010,2010,2
20230926,103800,108395949,2010,2010,2010,2010,1
20230926,103700,108393939,2000,2000,2000,2000,0
20230926,103600,108393939,2000,2000,2000,2000,40
20230926,103500,108313939,2010,2010,2010,2010,0
20230926,103400,108313939,2010,2010,2010,2010,58
20230926,103300,108197359,2010,2010,2010,2010,0
20230926,103200,108197359,2010,2010,2010,2010,0
20230926,103100,108197359,2010,2010,2010,2010,0
20230926,103000,108197359,2010,2010,2010,2010,1
20230926,102900,108195349,2010,2010,2010,2010,0
20230926,102800,108195349,2010,2010,2010,2010,0
20230926,102700,108195349,2010,2010,2010,2010,0
20230926,102600,108195349,2010,2010,2010,2010,0
20230926,102500,108195349,2010,2010,2010,2010,0
20230926,102400,108195349,2010,2010,2010,2010,0
20230926,102300,108195349,2010,2010,2010,2010,0
20230926,102200,108195349,2010,2010,2010,2010,0
20230926,102100,108195349,2010,2010,2010,2010,0
20230926,102000,108195349,2010,2005,2010,2005,1063
20230926,101900,106063784,2000,2000,2000,2000,0
20230926,101800,106063784,2000,2000,2000,2000,0
20230926,101700,106063784,2000,2000,2000,2000,0
20230926,101600,106063784,2000,2000,2000,2000,0
20230926,101500,106063784,2000,2000,2000,2000,0
20230926,101400,106063784,2000,2000,2000,2000,0
20230926,101300,106063784,2000,2000,2000,2000,336
20230926,101200,105391784,2000,1999,2000,1999,5
20230926,101100,105381788,1999,1999,1999,1999,31
20230926,101000,105319819,1997,1997,1997,1997,0
20230926,100900,105319819,1997,1997,1997,1997,0
20230926,100800,105319819,1997,1997,1997,1997,0
20230926,100700,105319819,1997,1997,1997,1997,0
20230926,100600,105319819,1997,1997,1997,1997,0
20230926,100500,105319819,1997,1997,1997,1997,0
20230926,100400,105319819,1997,1997,1997,1997,0
20230926,100300,105319819,1997,1997,1997,1997,0
20230926,100200,105319819,1997,1997,1997,1997,50
20230926,100100,105219969,1997,1997,1997,1997,0
20230926,100000,105219969,1997,1996,1997,1995,2633
20230926,095900,99962137,1996,1996,1996,1996,70
20230926,095800,99822417,1996,1997,1997,1996,240
20230926,095700,99343275,1997,1997,1997,1997,0
20230926,095600,99343275,1997,1997,1997,1997,0
20230926,095500,99343275,1997,1997,1997,1997,0
20230926,095400,99343275,1997,1999,1999,1997,500
20230926,095300,98344756,2000,2000,2000,2000,0
20230926,095200,98344756,2000,2010,2010,1999,4446
20230926,095100,89451036,2010,2010,2010,2010,0
20230926,095000,89451036,2010,2010,2010,2010,0
20230926,094900,89451036,2010,2010,2010,2010,0
20230926,094800,89451036,2010,2010,2010,2010,0
20230926,094700,89451036,2010,2010,2010,2010,0
20230926,094600,89451036,2010,2010,2010,2010,0
20230926,094500,89451036,2010,2010,2010,2010,0
20230926,094400,89451036,2010,2010,2010,2010,19
20230926,094300,89412846,2015,2015,2015,2015,0
20230926,094200,89412846,2015,2015,2015,2015,1
20230926,094100,89410831,2010,2010,2010,2010,156
20230926,094000,89097271,2015,2015,2015,2015,0
20230926,093900,89097271,2015,2015,2015,2015,1
20230926,093800,89095256,2010,2010,2010,2010,213
20230926,093700,88667126,2010,2010,2010,2010,219
20230926,093600,88226936,2010,2010,2010,2010,118
20230926,093500,87989756,2010,2010,2010,2010,0
20230926,093400,87989756,2010,2025,2025,2010,17220
20230926,093300,53355626,2040,2040,2040,2040,13
20230926,093200,53329106,2035,2035,2035,2035,0
20230926,093100,53329106,2035,2035,2035,2035,5
20230926,093000,53318931,2020,2025,2025,2020,100
20230926,092900,53116891,2040,2020,2040,2015,3727
20230926,092800,45567756,2015,2015,2015,2015,211
20230926,092700,45142591,2015,2015,2015,2015,0
20230926,092600,45142591,2015,2015,2015,2015,0
20230926,092500,45142591,2015,2015,2015,2015,0
20230926,092400,45142591,2015,2015,2015,2015,0
20230926,092300,45142591,2015,2015,2015,2015,0
20230926,092200,45142591,2015,2015,2015,2015,0
20230926,092100,45142591,2015,2010,2015,2010,584
20230926,092000,43968331,2015,2015,2015,2015,256
20230926,091900,43452491,2030,2030,2030,2030,0
20230926,091800,43452491,2030,2015,2030,2015,1307
20230926,091700,40814771,2015,2015,2015,2015,1
20230926,091600,40812756,2010,2010,2010,2010,69
20230926,091500,40674066,2015,2015,2015,2015,0
20230926,091400,40674066,2015,2000,2015,2000,861
20230926,091300,38951651,2005,2010,2010,1997,1141
20230926,091200,36670267,2015,2020,2020,2015,232
20230926,091100,36202222,2025,2025,2025,2025,3
20230926,091000,36196147,2030,2030,2030,2030,232
20230926,090900,35725187,2030,2030,2030,2025,50
20230926,090800,35623917,2030,2020,2030,2020,227
20230926,090700,35165367,2020,2020,2020,2015,63
20230926,090600,35038282,2025,2025,2025,2025,3
20230926,090500,35032207,2025,2010,2025,2010,681
20230926,090400,33661317,2005,1999,2005,1999,605
20230926,090300,32449472,1984,1986,1986,1984,357
20230926,090200,31740790,2005,1982,2005,1971,758
20230926,090100,30225809,1982,1969,1982,1969,5318
20230926,090000,19747419,1970,1970,1970,1920,9974