KissMeData/095910/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,200600,109481521,2010,2010,2010,2010,6363
20240103,200500,109481521,2010,2010,2010,2010,0
20240103,200400,109481521,2010,2010,2010,2010,0
20240103,200300,109481521,2010,2010,2010,2010,0
20240103,200200,109481521,2010,2010,2010,2010,0
20240103,200100,109481521,2010,2010,2010,2010,0
20240103,200000,109481521,2010,2010,2010,2010,0
20240103,195900,109481521,2010,2010,2010,2010,0
20240103,195800,109481521,2010,2010,2010,2010,0
20240103,195700,109481521,2010,2010,2010,2010,0
20240103,195600,109481521,2010,2010,2010,2010,0
20240103,195500,109481521,2010,2010,2010,2010,0
20240103,195400,109481521,2010,2010,2010,2010,0
20240103,195300,109481521,2010,2010,2010,2010,0
20240103,195200,109481521,2010,2010,2010,2010,0
20240103,195100,109481521,2010,2010,2010,2010,0
20240103,195000,109481521,2010,2010,2010,2010,0
20240103,194900,109481521,2010,2010,2010,2010,0
20240103,194800,109481521,2010,2010,2010,2010,0
20240103,194700,109481521,2010,2010,2010,2010,0
20240103,194600,109481521,2010,2010,2010,2010,0
20240103,194500,109481521,2010,2010,2010,2010,0
20240103,194400,109481521,2010,2010,2010,2010,0
20240103,194300,109481521,2010,2010,2010,2010,0
20240103,194200,109481521,2010,2010,2010,2010,0
20240103,194100,109481521,2010,2010,2010,2010,0
20240103,194000,109481521,2010,2010,2010,2010,0
20240103,193900,109481521,2010,2010,2010,2010,0
20240103,193800,109481521,2010,2010,2010,2010,0
20240103,193700,109481521,2010,2010,2010,2010,0
20240103,193600,109481521,2010,2010,2010,2010,6363
20240103,193500,109481521,2010,2010,2010,2010,0
20240103,193400,109481521,2010,2010,2010,2010,0
20240103,193300,109481521,2010,2010,2010,2010,0
20240103,193200,109481521,2010,2010,2010,2010,0
20240103,193100,109481521,2010,2010,2010,2010,0
20240103,193000,109481521,2010,2010,2010,2010,0
20240103,192900,109481521,2010,2010,2010,2010,0
20240103,192800,109481521,2010,2010,2010,2010,0
20240103,192700,109481521,2010,2010,2010,2010,0
20240103,192600,109481521,2010,2010,2010,2010,0
20240103,192500,109481521,2010,2010,2010,2010,0
20240103,192400,109481521,2010,2010,2010,2010,0
20240103,192300,109481521,2010,2010,2010,2010,0
20240103,192200,109481521,2010,2010,2010,2010,0
20240103,192100,109481521,2010,2010,2010,2010,0
20240103,192000,109481521,2010,2010,2010,2010,0
20240103,191900,109481521,2010,2010,2010,2010,0
20240103,191800,109481521,2010,2010,2010,2010,0
20240103,191700,109481521,2010,2010,2010,2010,0
20240103,191600,109481521,2010,2010,2010,2010,0
20240103,191500,109481521,2010,2010,2010,2010,0
20240103,191400,109481521,2010,2010,2010,2010,0
20240103,191300,109481521,2010,2010,2010,2010,0
20240103,191200,109481521,2010,2010,2010,2010,0
20240103,191100,109481521,2010,2010,2010,2010,0
20240103,191000,109481521,2010,2010,2010,2010,0
20240103,190900,109481521,2010,2010,2010,2010,0
20240103,190800,109481521,2010,2010,2010,2010,0
20240103,190700,109481521,2010,2010,2010,2010,0
20240103,190600,109481521,2010,2010,2010,2010,6363
20240103,190500,109481521,2010,2010,2010,2010,0
20240103,190400,109481521,2010,2010,2010,2010,0
20240103,190300,109481521,2010,2010,2010,2010,0
20240103,190200,109481521,2010,2010,2010,2010,0
20240103,190100,109481521,2010,2010,2010,2010,0
20240103,190000,109481521,2010,2010,2010,2010,0
20240103,185900,109481521,2010,2010,2010,2010,0
20240103,185800,109481521,2010,2010,2010,2010,0
20240103,185700,109481521,2010,2010,2010,2010,0
20240103,185600,109481521,2010,2010,2010,2010,0
20240103,185500,109481521,2010,2010,2010,2010,0
20240103,185400,109481521,2010,2010,2010,2010,0
20240103,185300,109481521,2010,2010,2010,2010,0
20240103,185200,109481521,2010,2010,2010,2010,0
20240103,185100,109481521,2010,2010,2010,2010,0
20240103,185000,109481521,2010,2010,2010,2010,0
20240103,184900,109481521,2010,2010,2010,2010,0
20240103,184800,109481521,2010,2010,2010,2010,0
20240103,184700,109481521,2010,2010,2010,2010,0
20240103,184600,109481521,2010,2010,2010,2010,0
20240103,184500,109481521,2010,2010,2010,2010,0
20240103,184400,109481521,2010,2010,2010,2010,0
20240103,184300,109481521,2010,2010,2010,2010,0
20240103,184200,109481521,2010,2010,2010,2010,0
20240103,184100,109481521,2010,2010,2010,2010,0
20240103,184000,109481521,2010,2010,2010,2010,0
20240103,183900,109481521,2010,2010,2010,2010,0
20240103,183800,109481521,2010,2010,2010,2010,0
20240103,183700,109481521,2010,2010,2010,2010,0
20240103,183600,109481521,2010,2010,2010,2010,6363
20240103,183500,109481521,2010,2010,2010,2010,0
20240103,183400,109481521,2010,2010,2010,2010,0
20240103,183300,109481521,2010,2010,2010,2010,0
20240103,183200,109481521,2010,2010,2010,2010,0
20240103,183100,109481521,2010,2010,2010,2010,0
20240103,183000,109481521,2010,2010,2010,2010,0
20240103,182900,109481521,2010,2010,2010,2010,0
20240103,182800,109481521,2010,2010,2010,2010,0
20240103,182700,109481521,2010,2010,2010,2010,0
20240103,182600,109481521,2010,2010,2010,2010,0
20240103,182500,109481521,2010,2010,2010,2010,0
20240103,182400,109481521,2010,2010,2010,2010,0
20240103,182300,109481521,2010,2010,2010,2010,0
20240103,182200,109481521,2010,2010,2010,2010,0
20240103,182100,109481521,2010,2010,2010,2010,0
20240103,182000,109481521,2010,2010,2010,2010,0
20240103,181900,109481521,2010,2010,2010,2010,0
20240103,181800,109481521,2010,2010,2010,2010,0
20240103,181700,109481521,2010,2010,2010,2010,0
20240103,181600,109481521,2010,2010,2010,2010,0
20240103,181500,109481521,2010,2010,2010,2010,0
20240103,181400,109481521,2010,2010,2010,2010,0
20240103,181300,109481521,2010,2010,2010,2010,0
20240103,181200,109481521,2010,2010,2010,2010,0
20240103,181100,109481521,2010,2010,2010,2010,0
20240103,181000,109481521,2010,2010,2010,2010,0
20240103,180900,109481521,2010,2010,2010,2010,0
20240103,180800,109481521,2010,2010,2010,2010,0
20240103,180700,109481521,2010,2010,2010,2010,0
20240103,180600,109481521,2010,2010,2010,2010,6363
20240103,180500,109481521,2010,2010,2010,2010,0
20240103,180400,109481521,2010,2010,2010,2010,0
20240103,180300,109481521,2010,2010,2010,2010,0
20240103,180200,109481521,2010,2010,2010,2010,0
20240103,180100,109481521,2010,2010,2010,2010,0
20240103,180000,109481521,2010,2010,2010,2010,0
20240103,175900,109481521,2010,2010,2010,2010,0
20240103,175800,109481521,2010,2010,2010,2010,0
20240103,175700,109481521,2010,2010,2010,2010,0
20240103,175600,109481521,2010,2010,2010,2010,0
20240103,175500,109481521,2010,2010,2010,2010,0
20240103,175400,109481521,2010,2010,2010,2010,0
20240103,175300,109481521,2010,2010,2010,2010,0
20240103,175200,109481521,2010,2010,2010,2010,0
20240103,175100,109481521,2010,2010,2010,2010,0
20240103,175000,109481521,2010,2010,2010,2010,0
20240103,174900,109481521,2010,2010,2010,2010,0
20240103,174800,109481521,2010,2010,2010,2010,0
20240103,174700,109481521,2010,2010,2010,2010,0
20240103,174600,109481521,2010,2010,2010,2010,0
20240103,174500,109481521,2010,2010,2010,2010,0
20240103,174400,109481521,2010,2010,2010,2010,0
20240103,174300,109481521,2010,2010,2010,2010,0
20240103,174200,109481521,2010,2010,2010,2010,0
20240103,174100,109481521,2010,2010,2010,2010,0
20240103,174000,109481521,2010,2010,2010,2010,0
20240103,173900,109481521,2010,2010,2010,2010,0
20240103,173800,109481521,2010,2010,2010,2010,0
20240103,173700,109481521,2010,2010,2010,2010,0
20240103,173600,109481521,2010,2010,2010,2010,6363
20240103,173500,109481521,2010,2010,2010,2010,0
20240103,173400,109481521,2010,2010,2010,2010,0
20240103,173300,109481521,2010,2010,2010,2010,0
20240103,173200,109481521,2010,2010,2010,2010,0
20240103,173100,109481521,2010,2010,2010,2010,0
20240103,173000,109481521,2010,2010,2010,2010,0
20240103,172900,109481521,2010,2010,2010,2010,0
20240103,172800,109481521,2010,2010,2010,2010,0
20240103,172700,109481521,2010,2010,2010,2010,0
20240103,172600,109481521,2010,2010,2010,2010,0
20240103,172500,109481521,2010,2010,2010,2010,0
20240103,172400,109481521,2010,2010,2010,2010,0
20240103,172300,109481521,2010,2010,2010,2010,0
20240103,172200,109481521,2010,2010,2010,2010,0
20240103,172100,109481521,2010,2010,2010,2010,0
20240103,172000,109481521,2010,2010,2010,2010,0
20240103,171900,109481521,2010,2010,2010,2010,0
20240103,171800,109481521,2010,2010,2010,2010,0
20240103,171700,109481521,2010,2010,2010,2010,0
20240103,171600,109481521,2010,2010,2010,2010,0
20240103,171500,109481521,2010,2010,2010,2010,0
20240103,171400,109481521,2010,2010,2010,2010,0
20240103,171300,109481521,2010,2010,2010,2010,0
20240103,171200,109481521,2010,2010,2010,2010,0
20240103,171100,109481521,2010,2010,2010,2010,0
20240103,171000,109481521,2010,2010,2010,2010,0
20240103,170900,109481521,2010,2010,2010,2010,0
20240103,170800,109481521,2010,2010,2010,2010,0
20240103,170700,109481521,2010,2010,2010,2010,0
20240103,170600,109481521,2010,2010,2010,2010,6363
20240103,170500,109481521,2010,2010,2010,2010,0
20240103,170400,109481521,2010,2010,2010,2010,0
20240103,170300,109481521,2010,2010,2010,2010,0
20240103,170200,109481521,2010,2010,2010,2010,0
20240103,170100,109481521,2010,2010,2010,2010,0
20240103,170000,109481521,2010,2010,2010,2010,0
20240103,165900,109481521,2010,2010,2010,2010,0
20240103,165800,109481521,2010,2010,2010,2010,0
20240103,165700,109481521,2010,2010,2010,2010,0
20240103,165600,109481521,2010,2010,2010,2010,0
20240103,165500,109481521,2010,2010,2010,2010,0
20240103,165400,109481521,2010,2010,2010,2010,0
20240103,165300,109481521,2010,2010,2010,2010,0
20240103,165200,109481521,2010,2010,2010,2010,0
20240103,165100,109481521,2010,2010,2010,2010,0
20240103,165000,109481521,2010,2010,2010,2010,0
20240103,164900,109481521,2010,2010,2010,2010,0
20240103,164800,109481521,2010,2010,2010,2010,0
20240103,164700,109481521,2010,2010,2010,2010,0
20240103,164600,109481521,2010,2010,2010,2010,0
20240103,164500,109481521,2010,2010,2010,2010,0
20240103,164400,109481521,2010,2010,2010,2010,0
20240103,164300,109481521,2010,2010,2010,2010,0
20240103,164200,109481521,2010,2010,2010,2010,0
20240103,164100,109481521,2010,2010,2010,2010,0
20240103,164000,109481521,2010,2010,2010,2010,0
20240103,163900,109481521,2010,2010,2010,2010,0
20240103,163800,109481521,2010,2010,2010,2010,0
20240103,163700,109481521,2010,2010,2010,2010,0
20240103,163600,109481521,2010,2010,2010,2010,6363
20240103,163500,109481521,2010,2010,2010,2010,0
20240103,163400,109481521,2010,2010,2010,2010,0
20240103,163300,109481521,2010,2010,2010,2010,0
20240103,163200,109481521,2010,2010,2010,2010,0
20240103,163100,109481521,2010,2010,2010,2010,0
20240103,163000,109481521,2010,2010,2010,2010,0
20240103,162900,109481521,2010,2010,2010,2010,0
20240103,162800,109481521,2010,2010,2010,2010,0
20240103,162700,109481521,2010,2010,2010,2010,0
20240103,162600,109481521,2010,2010,2010,2010,0
20240103,162500,109481521,2010,2010,2010,2010,0
20240103,162400,109481521,2010,2010,2010,2010,0
20240103,162300,109481521,2010,2010,2010,2010,0
20240103,162200,109481521,2010,2010,2010,2010,0
20240103,162100,109481521,2010,2010,2010,2010,0
20240103,162000,109481521,2010,2010,2010,2010,0
20240103,161900,109481521,2010,2010,2010,2010,0
20240103,161800,109481521,2010,2010,2010,2010,0
20240103,161700,109481521,2010,2010,2010,2010,0
20240103,161600,109481521,2010,2010,2010,2010,0
20240103,161500,109481521,2010,2010,2010,2010,0
20240103,161400,109481521,2010,2010,2010,2010,0
20240103,161300,109481521,2010,2010,2010,2010,0
20240103,161200,109481521,2010,2010,2010,2010,0
20240103,161100,109481521,2010,2010,2010,2010,0
20240103,161000,109481521,2010,2010,2010,2010,0
20240103,160900,109481521,2010,2010,2010,2010,0
20240103,160800,109481521,2010,2010,2010,2010,0
20240103,160700,109481521,2010,2010,2010,2010,0
20240103,160600,109481521,2010,2010,2010,2010,6363
20240103,160500,109481521,2010,2010,2010,2010,0
20240103,160400,109481521,2010,2010,2010,2010,0
20240103,160300,109481521,2010,2010,2010,2010,0
20240103,160200,109481521,2010,2010,2010,2010,0
20240103,160100,109481521,2010,2010,2010,2010,0
20240103,160000,109481521,2010,2010,2010,2010,0
20240103,155900,109481521,2010,2010,2010,2010,0
20240103,155800,109481521,2010,2010,2010,2010,0
20240103,155700,109481521,2010,2010,2010,2010,0
20240103,155600,109481521,2010,2010,2010,2010,0
20240103,155500,109481521,2010,2010,2010,2010,0
20240103,155400,109481521,2010,2010,2010,2010,0
20240103,155300,109481521,2010,2010,2010,2010,0
20240103,155200,109481521,2010,2010,2010,2010,0
20240103,155100,109481521,2010,2010,2010,2010,0
20240103,155000,109481521,2010,2010,2010,2010,0
20240103,154900,109481521,2010,2010,2010,2010,0
20240103,154800,109481521,2010,2010,2010,2010,0
20240103,154700,109481521,2010,2010,2010,2010,0
20240103,154600,109481521,2010,2010,2010,2010,0
20240103,154500,109481521,2010,2010,2010,2010,0
20240103,154400,109481521,2010,2010,2010,2010,0
20240103,154300,109481521,2010,2010,2010,2010,0
20240103,154200,109481521,2010,2010,2010,2010,0
20240103,154100,109481521,2010,2010,2010,2010,0
20240103,154000,109481521,2010,2010,2010,2010,0
20240103,153900,109481521,2010,2010,2010,2010,0
20240103,153800,109481521,2010,2010,2010,2010,0
20240103,153700,109481521,2010,2010,2010,2010,0
20240103,153600,109481521,2010,2010,2010,2010,6363
20240103,153500,109481521,2010,2010,2010,2010,0
20240103,153400,109481521,2010,2010,2010,2010,0
20240103,153300,109481521,2010,2010,2010,2010,0
20240103,153200,109481521,2010,2010,2010,2010,0
20240103,153100,109481521,2010,2010,2010,2010,0
20240103,153000,109481521,2010,2010,2010,2010,6363
20240103,152900,96691891,2030,2030,2030,2030,0
20240103,152800,96691891,2030,2030,2030,2030,0
20240103,152700,96691891,2030,2030,2030,2030,0
20240103,152600,96691891,2030,2030,2030,2030,0
20240103,152500,96691891,2030,2030,2030,2030,0
20240103,152400,96691891,2030,2030,2030,2030,0
20240103,152300,96691891,2030,2030,2030,2030,0
20240103,152200,96691891,2030,2030,2030,2030,0
20240103,152100,96691891,2030,2030,2030,2030,0
20240103,152000,96691891,2030,2030,2030,2030,0
20240103,151900,96691891,2030,2025,2030,2025,7
20240103,151800,96677696,2030,2030,2030,2025,37
20240103,151700,96602616,2030,2030,2030,2030,0
20240103,151600,96602616,2030,2030,2030,2025,524
20240103,151500,95541481,2030,2025,2030,2025,455
20240103,151400,94620081,2030,2030,2030,2030,0
20240103,151300,94620081,2030,2025,2030,2025,354
20240103,151200,93903221,2025,2025,2025,2025,53
20240103,151100,93795896,2030,2025,2030,2025,329
20240103,151000,93129666,2025,2030,2030,2025,1080
20240103,150900,90937276,2030,2030,2030,2030,0
20240103,150800,90937276,2030,2030,2030,2030,0
20240103,150700,90937276,2030,2025,2030,2020,129
20240103,150600,90676676,2030,2030,2030,2030,0
20240103,150500,90676676,2030,2030,2030,2025,204
20240103,150400,90263556,2030,2030,2030,2030,0
20240103,150300,90263556,2030,2030,2030,2030,0
20240103,150200,90263556,2030,2025,2030,2025,101
20240103,150100,90059026,2030,2030,2030,2030,557
20240103,150000,88928316,2030,2025,2030,2025,2
20240103,145900,88924261,2030,2030,2030,2030,0
20240103,145800,88924261,2030,2030,2030,2030,0
20240103,145700,88924261,2030,2030,2030,2030,0
20240103,145600,88924261,2030,2030,2030,2030,25
20240103,145500,88873511,2030,2030,2030,2030,0
20240103,145400,88873511,2030,2025,2030,2025,1388
20240103,145300,86062801,2025,2020,2025,2020,44
20240103,145200,85973906,2020,2020,2020,2020,0
20240103,145100,85973906,2020,2020,2020,2020,61
20240103,145000,85850686,2025,2025,2025,2025,0
20240103,144900,85850686,2025,2025,2025,2025,0
20240103,144800,85850686,2025,2025,2025,2025,0
20240103,144700,85850686,2025,2020,2025,2020,301
20240103,144600,85242661,2025,2025,2025,2025,0
20240103,144500,85242661,2025,2020,2025,2020,30
20240103,144400,85182056,2025,2025,2025,2025,0
20240103,144300,85182056,2025,2020,2025,2020,63
20240103,144200,85054791,2025,2020,2025,2020,51
20240103,144100,84951766,2025,2020,2025,2020,51
20240103,144000,84848741,2025,2025,2025,2025,0
20240103,143900,84848741,2025,2025,2025,2025,1
20240103,143800,84846716,2025,2025,2025,2025,1
20240103,143700,84844691,2025,2020,2025,2020,259
20240103,143600,84321506,2025,2025,2025,2025,1
20240103,143500,84319481,2020,2025,2025,2020,73
20240103,143400,84171971,2025,2025,2025,2025,0
20240103,143300,84171971,2025,2025,2025,2025,0
20240103,143200,84171971,2025,2025,2025,2025,0
20240103,143100,84171971,2025,2020,2025,2020,403
20240103,143000,83357896,2025,2025,2025,2025,0
20240103,142900,83357896,2025,2025,2025,2025,0
20240103,142800,83357896,2025,2020,2025,2020,302
20240103,142700,82747846,2025,2020,2025,2020,63
20240103,142600,82620581,2025,2025,2025,2025,339
20240103,142500,81934106,2025,2025,2025,2025,0
20240103,142400,81934106,2025,2025,2025,2025,1
20240103,142300,81932081,2020,2020,2020,2020,0
20240103,142200,81932081,2020,2020,2020,2020,0
20240103,142100,81932081,2020,2020,2020,2020,100
20240103,142000,81730081,2020,2020,2020,2020,499
20240103,141900,80722101,2020,2020,2020,2020,62
20240103,141800,80596861,2020,2020,2020,2020,0
20240103,141700,80596861,2020,2020,2020,2020,0
20240103,141600,80596861,2020,2020,2020,2020,0
20240103,141500,80596861,2020,2020,2020,2020,0
20240103,141400,80596861,2020,2020,2020,2020,0
20240103,141300,80596861,2020,2020,2020,2020,0
20240103,141200,80596861,2020,2020,2020,2020,1
20240103,141100,80594841,2020,2020,2020,2020,62
20240103,141000,80469601,2025,2025,2025,2025,0
20240103,140900,80469601,2025,2025,2025,2025,0
20240103,140800,80469601,2025,2025,2025,2025,0
20240103,140700,80469601,2025,2025,2025,2025,0
20240103,140600,80469601,2025,2025,2025,2025,0
20240103,140500,80469601,2025,2025,2025,2025,0
20240103,140400,80469601,2025,2025,2025,2025,11
20240103,140300,80447326,2025,2025,2025,2025,1107
20240103,140200,78205651,2025,2025,2025,2025,60
20240103,140100,78084151,2030,2030,2030,2030,2
20240103,140000,78080091,2025,2025,2025,2025,0
20240103,135900,78080091,2025,2025,2025,2025,0
20240103,135800,78080091,2025,2025,2025,2025,0
20240103,135700,78080091,2025,2025,2025,2025,0
20240103,135600,78080091,2025,2025,2025,2025,73
20240103,135500,77932266,2030,2025,2030,2025,73
20240103,135400,77784386,2030,2030,2030,2030,0
20240103,135300,77784386,2030,2030,2030,2030,0
20240103,135200,77784386,2030,2025,2030,2025,32
20240103,135100,77719576,2030,2030,2030,2030,0
20240103,135000,77719576,2030,2030,2030,2030,0
20240103,134900,77719576,2030,2030,2030,2030,0
20240103,134800,77719576,2030,2025,2030,2025,119
20240103,134700,77478236,2025,2025,2030,2020,69
20240103,134600,77338531,2030,2030,2030,2030,0
20240103,134500,77338531,2030,2030,2030,2030,50
20240103,134400,77237031,2030,2030,2030,2030,1
20240103,134300,77235001,2030,2025,2030,2025,412
20240103,134200,76400696,2030,2030,2030,2030,0
20240103,134100,76400696,2030,2025,2030,2025,2
20240103,134000,76396641,2030,2030,2030,2025,98
20240103,133900,76197711,2025,2025,2025,2025,62
20240103,133800,76072161,2030,2030,2030,2030,0
20240103,133700,76072161,2030,2025,2030,2025,2104
20240103,133600,71811551,2025,2025,2025,2025,0
20240103,133500,71811551,2025,2025,2025,2025,0
20240103,133400,71811551,2025,2025,2025,2025,0
20240103,133300,71811551,2025,2025,2025,2025,0
20240103,133200,71811551,2025,2025,2025,2025,0
20240103,133100,71811551,2025,2025,2025,2025,0
20240103,133000,71811551,2025,2025,2025,2025,376
20240103,132900,71050151,2025,2025,2025,2025,0
20240103,132800,71050151,2025,2025,2025,2025,0
20240103,132700,71050151,2025,2025,2025,2025,1
20240103,132600,71048126,2020,2020,2025,2010,1601
20240103,132500,67825046,2025,2025,2025,2025,1000
20240103,132400,65800046,2025,2025,2025,2025,0
20240103,132300,65800046,2025,2025,2025,2020,12
20240103,132200,65775751,2025,2025,2025,2025,117
20240103,132100,65538826,2025,2025,2025,2025,0
20240103,132000,65538826,2025,2025,2025,2025,2
20240103,131900,65534776,2020,2025,2025,2020,3
20240103,131800,65528711,2025,2020,2025,2020,102
20240103,131700,65322661,2025,2015,2025,2015,7099
20240103,131600,50999471,2015,2015,2015,2015,55
20240103,131500,50888646,2015,2015,2015,2015,0
20240103,131400,50888646,2015,2015,2015,2015,0
20240103,131300,50888646,2015,2015,2015,2015,0
20240103,131200,50888646,2015,2015,2015,2015,84
20240103,131100,50719386,2015,2015,2015,2015,0
20240103,131000,50719386,2015,2015,2015,2015,0
20240103,130900,50719386,2015,2015,2015,2015,0
20240103,130800,50719386,2015,2015,2015,2015,2
20240103,130700,50715356,2015,2015,2015,2015,0
20240103,130600,50715356,2015,2015,2015,2015,0
20240103,130500,50715356,2015,2015,2015,2015,0
20240103,130400,50715356,2015,2015,2015,2015,0
20240103,130300,50715356,2015,2015,2015,2015,0
20240103,130200,50715356,2015,2010,2015,2010,736
20240103,130100,49235971,2015,2015,2015,2015,0
20240103,130000,49235971,2015,2015,2015,2015,49
20240103,125900,49137236,2015,2010,2015,2010,91
20240103,125800,48954296,2015,2015,2015,2015,0
20240103,125700,48954296,2015,2015,2015,2015,79
20240103,125600,48795111,2015,2010,2015,2010,265
20240103,125500,48262436,2015,2015,2015,2015,0
20240103,125400,48262436,2015,2015,2015,2015,24
20240103,125300,48214076,2015,2015,2015,2015,0
20240103,125200,48214076,2015,2015,2015,2015,0
20240103,125100,48214076,2015,2015,2015,2015,0
20240103,125000,48214076,2015,2015,2015,2015,0
20240103,124900,48214076,2015,2015,2015,2015,0
20240103,124800,48214076,2015,2015,2015,2015,0
20240103,124700,48214076,2015,2010,2015,2010,505
20240103,124600,47199001,2015,2015,2015,2015,85
20240103,124500,47027726,2015,2015,2015,2015,30
20240103,124400,46967276,2015,2015,2015,2015,20
20240103,124300,46926976,2010,2010,2010,2010,0
20240103,124200,46926976,2010,2010,2010,2010,0
20240103,124100,46926976,2010,2010,2010,2010,0
20240103,124000,46926976,2010,2010,2010,2010,0
20240103,123900,46926976,2010,2010,2010,2010,313
20240103,123800,46297846,2015,2015,2015,2015,6
20240103,123700,46285756,2010,2010,2010,2010,150
20240103,123600,45984256,2010,2010,2010,2010,0
20240103,123500,45984256,2010,2010,2010,2010,0
20240103,123400,45984256,2010,2010,2010,2010,1
20240103,123300,45982246,2010,2010,2010,2010,0
20240103,123200,45982246,2010,2010,2010,2010,31
20240103,123100,45919936,2010,2010,2010,2010,0
20240103,123000,45919936,2010,2010,2010,2010,325
20240103,122900,45266686,2010,2010,2010,2010,0
20240103,122800,45266686,2010,2010,2010,2010,0
20240103,122700,45266686,2010,2010,2010,2010,0
20240103,122600,45266686,2010,2010,2010,2010,0
20240103,122500,45266686,2010,2010,2010,2010,700
20240103,122400,43859686,2010,2010,2010,2010,0
20240103,122300,43859686,2010,2010,2010,2010,0
20240103,122200,43859686,2010,2010,2010,2010,0
20240103,122100,43859686,2010,2010,2010,2010,100
20240103,122000,43658686,2010,2010,2010,2010,44
20240103,121900,43570246,2010,2010,2010,2010,0
20240103,121800,43570246,2010,2015,2015,2010,101
20240103,121700,43366736,2015,2015,2015,2015,0
20240103,121600,43366736,2015,2015,2015,2015,1
20240103,121500,43364721,2010,2010,2010,2010,493
20240103,121400,42373791,2010,2010,2010,2010,0
20240103,121300,42373791,2010,2010,2010,2010,10
20240103,121200,42353691,2010,2010,2010,2005,264
20240103,121100,41823101,2010,2005,2010,2005,1252
20240103,121000,39307831,2010,2005,2010,2005,3
20240103,120900,39301806,2010,2010,2010,2010,0
20240103,120800,39301806,2010,2010,2010,2010,362
20240103,120700,38574186,2015,2010,2015,2010,242
20240103,120600,38087761,2010,2010,2010,2010,0
20240103,120500,38087761,2010,2010,2010,2010,4
20240103,120400,38079721,2005,2005,2005,2005,87
20240103,120300,37905286,2005,2005,2005,2005,21
20240103,120200,37863181,2010,2010,2010,2010,0
20240103,120100,37863181,2010,2010,2010,2010,0
20240103,120000,37863181,2010,2010,2010,2010,0
20240103,115900,37863181,2010,2010,2010,2010,0
20240103,115800,37863181,2010,2010,2010,2010,0
20240103,115700,37863181,2010,2010,2010,2010,0
20240103,115600,37863181,2010,2010,2010,2010,0
20240103,115500,37863181,2010,2010,2010,2010,6
20240103,115400,37851121,2005,2005,2005,2005,100
20240103,115300,37650621,2010,2010,2010,2010,0
20240103,115200,37650621,2010,2010,2010,2010,0
20240103,115100,37650621,2010,2010,2010,2005,360
20240103,115000,36928271,2010,2010,2010,2010,0
20240103,114900,36928271,2010,2010,2010,2010,0
20240103,114800,36928271,2010,2010,2010,2010,10
20240103,114700,36908171,2010,2010,2010,2010,0
20240103,114600,36908171,2010,2005,2010,2005,2
20240103,114500,36904156,2010,2010,2010,2010,0
20240103,114400,36904156,2010,2010,2010,2010,20
20240103,114300,36863956,2010,2010,2010,2010,5
20240103,114200,36853906,2005,2005,2005,2005,10
20240103,114100,36833856,2010,2010,2010,2010,100
20240103,114000,36632856,2010,2010,2010,2010,40
20240103,113900,36552456,2010,2010,2010,2010,0
20240103,113800,36552456,2010,2010,2010,2010,0
20240103,113700,36552456,2010,2010,2010,2010,0
20240103,113600,36552456,2010,2010,2010,2010,0
20240103,113500,36552456,2010,2005,2010,2000,403
20240103,113400,35746221,2010,2010,2010,2010,0
20240103,113300,35746221,2010,2010,2010,2010,0
20240103,113200,35746221,2010,2010,2010,2010,0
20240103,113100,35746221,2010,2010,2010,2010,0
20240103,113000,35746221,2010,2005,2010,2005,375
20240103,112900,34994291,2010,2010,2010,2010,100
20240103,112800,34793291,2010,2010,2010,2010,0
20240103,112700,34793291,2010,2010,2010,2010,0
20240103,112600,34793291,2010,2010,2010,2010,0
20240103,112500,34793291,2010,2010,2010,2010,2
20240103,112400,34789271,2010,2010,2010,2010,0
20240103,112300,34789271,2010,2010,2010,2010,0
20240103,112200,34789271,2010,2010,2010,2010,1
20240103,112100,34787261,2005,2005,2005,2005,1
20240103,112000,34785256,2010,2010,2010,2010,0
20240103,111900,34785256,2010,2010,2010,2010,240
20240103,111800,34302856,2010,2010,2010,2010,0
20240103,111700,34302856,2010,2010,2010,2010,0
20240103,111600,34302856,2010,2010,2010,2010,0
20240103,111500,34302856,2010,2010,2010,2010,0
20240103,111400,34302856,2010,2010,2010,2010,5
20240103,111300,34292806,2005,2005,2005,2005,0
20240103,111200,34292806,2005,2005,2005,2005,85
20240103,111100,34122381,2005,2005,2005,2005,0
20240103,111000,34122381,2005,2005,2005,2005,0
20240103,110900,34122381,2005,2005,2005,2005,0
20240103,110800,34122381,2005,2010,2010,2005,201
20240103,110700,33718571,2005,2005,2005,2005,0
20240103,110600,33718571,2005,2005,2005,2005,0
20240103,110500,33718571,2005,2005,2005,2005,0
20240103,110400,33718571,2005,2005,2005,2005,1
20240103,110300,33716566,2010,2010,2010,2010,2
20240103,110200,33712546,2005,2005,2005,2005,0
20240103,110100,33712546,2005,2005,2005,2005,0
20240103,110000,33712546,2005,2005,2005,2005,0
20240103,105900,33712546,2005,2005,2005,2005,0
20240103,105800,33712546,2005,2005,2005,2005,0
20240103,105700,33712546,2005,2005,2005,2005,0
20240103,105600,33712546,2005,2005,2005,2005,10
20240103,105500,33692496,2005,2005,2005,2005,2
20240103,105400,33688486,2000,2000,2000,2000,0
20240103,105300,33688486,2000,2000,2000,2000,0
20240103,105200,33688486,2000,2000,2000,2000,0
20240103,105100,33688486,2000,2000,2000,2000,0
20240103,105000,33688486,2000,2000,2000,2000,0
20240103,104900,33688486,2000,2000,2000,2000,67
20240103,104800,33554486,2000,2005,2005,2000,200
20240103,104700,33153921,2010,2010,2010,2010,0
20240103,104600,33153921,2010,2010,2010,2010,0
20240103,104500,33153921,2010,2010,2010,2010,100
20240103,104400,32952921,2010,2010,2010,2010,407
20240103,104300,32134851,2010,2010,2010,2010,0
20240103,104200,32134851,2010,2010,2010,2010,0
20240103,104100,32134851,2010,2010,2010,2010,0
20240103,104000,32134851,2010,2010,2010,2010,0
20240103,103900,32134851,2010,2010,2010,2010,0
20240103,103800,32134851,2010,2010,2010,2010,0
20240103,103700,32134851,2010,2010,2010,2010,0
20240103,103600,32134851,2010,2010,2010,2010,8
20240103,103500,32118771,2010,2010,2010,2010,0
20240103,103400,32118771,2010,2010,2010,2010,2
20240103,103300,32114751,2005,2010,2010,2005,8
20240103,103200,32098676,2010,2010,2010,2010,5
20240103,103100,32088626,2010,2010,2010,2010,813
20240103,103000,30454496,2010,2010,2010,2010,0
20240103,102900,30454496,2010,2010,2010,2010,0
20240103,102800,30454496,2010,2010,2010,2010,0
20240103,102700,30454496,2010,2010,2010,2010,1
20240103,102600,30452486,2010,2010,2010,2010,53
20240103,102500,30345956,1998,1999,1999,1998,544
20240103,102400,29258994,1998,1998,1998,1998,0
20240103,102300,29258994,1998,1999,1999,1998,85
20240103,102200,29089159,1998,1998,1998,1998,0
20240103,102100,29089159,1998,1998,1998,1998,0
20240103,102000,29089159,1998,1999,1999,1998,800
20240103,101900,27490448,2000,2000,2000,2000,0
20240103,101800,27490448,2000,2000,2000,2000,0
20240103,101700,27490448,2000,2000,2000,2000,0
20240103,101600,27490448,2000,2000,2000,2000,132
20240103,101500,27226448,2000,2000,2000,2000,0
20240103,101400,27226448,2000,2000,2000,2000,160
20240103,101300,26906448,2005,2005,2005,2005,200
20240103,101200,26505448,2015,2015,2015,2015,0
20240103,101100,26505448,2015,2015,2015,2015,0
20240103,101000,26505448,2015,2000,2015,2000,2
20240103,100900,26501433,2015,2015,2015,2015,1
20240103,100800,26499418,2015,2015,2015,2015,0
20240103,100700,26499418,2015,2015,2015,2015,0
20240103,100600,26499418,2015,2015,2015,2015,578
20240103,100500,25334748,2015,2015,2015,2015,0
20240103,100400,25334748,2015,2005,2015,2005,756
20240103,100300,23818868,2020,2020,2020,2020,0
20240103,100200,23818868,2020,2020,2020,2020,10
20240103,100100,23798668,2020,2000,2020,2000,433
20240103,100000,22930523,2000,2000,2000,2000,0
20240103,095900,22930523,2000,2000,2000,2000,0
20240103,095800,22930523,2000,2000,2000,2000,0
20240103,095700,22930523,2000,2000,2000,2000,0
20240103,095600,22930523,2000,2000,2000,2000,137
20240103,095500,22656523,1999,1999,1999,1999,0
20240103,095400,22656523,1999,2000,2000,1999,488
20240103,095300,21681006,2000,2000,2000,2000,24
20240103,095200,21633006,2000,2000,2000,2000,0
20240103,095100,21633006,2000,2000,2000,2000,0
20240103,095000,21633006,2000,2000,2000,2000,0
20240103,094900,21633006,2000,2000,2000,2000,0
20240103,094800,21633006,2000,2000,2000,2000,0
20240103,094700,21633006,2000,2000,2000,2000,0
20240103,094600,21633006,2000,2000,2000,2000,10
20240103,094500,21613006,2020,2000,2020,2000,100
20240103,094400,21412306,1999,1999,1999,1999,43
20240103,094300,21326349,1999,1999,1999,1999,511
20240103,094200,20304860,1999,1999,1999,1999,977
20240103,094100,18351837,2000,2000,2000,2000,0
20240103,094000,18351837,2000,2000,2000,2000,25
20240103,093900,18301837,2000,2000,2000,2000,5
20240103,093800,18291837,2000,2000,2000,2000,0
20240103,093700,18291837,2000,2000,2000,2000,5
20240103,093600,18281837,1999,2000,2000,1999,11
20240103,093500,18259839,2000,2000,2010,2000,302
20240103,093400,17655829,2000,2000,2000,2000,200
20240103,093300,17255829,2000,2000,2000,2000,0
20240103,093200,17255829,2000,2000,2000,2000,44
20240103,093100,17167829,1999,1999,1999,1999,0
20240103,093000,17167829,1999,1999,1999,1999,0
20240103,092900,17167829,1999,1999,1999,1999,0
20240103,092800,17167829,1999,1999,1999,1999,0
20240103,092700,17167829,1999,1999,1999,1999,0
20240103,092600,17167829,1999,2000,2000,1999,15
20240103,092500,17137839,2000,2000,2000,2000,1933
20240103,092400,13271839,2000,2000,2000,2000,23
20240103,092300,13225839,2015,2015,2015,2015,2
20240103,092200,13221809,2015,2015,2015,2015,1
20240103,092100,13219794,2015,2015,2015,2015,48
20240103,092000,13123074,2015,2015,2015,2015,0
20240103,091900,13123074,2015,2015,2015,2015,0
20240103,091800,13123074,2015,2015,2015,2015,3
20240103,091700,13117029,2015,2015,2015,2015,0
20240103,091600,13117029,2015,2015,2015,2015,0
20240103,091500,13117029,2015,2015,2015,2015,101
20240103,091400,12913514,1999,1999,1999,1999,0
20240103,091300,12913514,1999,2005,2005,1999,426
20240103,091200,12060783,2020,2020,2020,2020,0
20240103,091100,12060783,2020,2020,2020,2020,0
20240103,091000,12060783,2020,2035,2035,2005,81
20240103,090900,11896243,2035,2035,2035,2035,0
20240103,090800,11896243,2035,2005,2040,2000,823
20240103,090700,10232793,2025,2020,2025,2020,6
20240103,090600,10220663,2020,2020,2020,2020,50
20240103,090500,10119663,2020,2020,2020,2020,807
20240103,090400,8489523,2005,2005,2005,2005,1800
20240103,090300,4880523,2005,2005,2005,2005,9
20240103,090200,4862478,2005,2005,2005,1999,2347
20240103,090100,166415,2005,2005,2005,2005,0
20240103,090000,166415,2005,2005,2005,2005,83