KissMeData/095910/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,200200,207138474,1987,1987,1987,1987,659
20240510,200100,207138474,1987,1987,1987,1987,0
20240510,200000,207138474,1987,1987,1987,1987,0
20240510,195900,207138474,1987,1987,1987,1987,0
20240510,195800,207138474,1987,1987,1987,1987,0
20240510,195700,207138474,1987,1987,1987,1987,0
20240510,195600,207138474,1987,1987,1987,1987,0
20240510,195500,207138474,1987,1987,1987,1987,0
20240510,195400,207138474,1987,1987,1987,1987,0
20240510,195300,207138474,1987,1987,1987,1987,0
20240510,195200,207138474,1987,1987,1987,1987,0
20240510,195100,207138474,1987,1987,1987,1987,0
20240510,195000,207138474,1987,1987,1987,1987,0
20240510,194900,207138474,1987,1987,1987,1987,0
20240510,194800,207138474,1987,1987,1987,1987,0
20240510,194700,207138474,1987,1987,1987,1987,0
20240510,194600,207138474,1987,1987,1987,1987,0
20240510,194500,207138474,1987,1987,1987,1987,0
20240510,194400,207138474,1987,1987,1987,1987,0
20240510,194300,207138474,1987,1987,1987,1987,0
20240510,194200,207138474,1987,1987,1987,1987,0
20240510,194100,207138474,1987,1987,1987,1987,0
20240510,194000,207138474,1987,1987,1987,1987,0
20240510,193900,207138474,1987,1987,1987,1987,0
20240510,193800,207138474,1987,1987,1987,1987,0
20240510,193700,207138474,1987,1987,1987,1987,0
20240510,193600,207138474,1987,1987,1987,1987,0
20240510,193500,207138474,1987,1987,1987,1987,0
20240510,193400,207138474,1987,1987,1987,1987,0
20240510,193300,207138474,1987,1987,1987,1987,0
20240510,193200,207138474,1987,1987,1987,1987,659
20240510,193100,207138474,1987,1987,1987,1987,0
20240510,193000,207138474,1987,1987,1987,1987,0
20240510,192900,207138474,1987,1987,1987,1987,0
20240510,192800,207138474,1987,1987,1987,1987,0
20240510,192700,207138474,1987,1987,1987,1987,0
20240510,192600,207138474,1987,1987,1987,1987,0
20240510,192500,207138474,1987,1987,1987,1987,0
20240510,192400,207138474,1987,1987,1987,1987,0
20240510,192300,207138474,1987,1987,1987,1987,0
20240510,192200,207138474,1987,1987,1987,1987,0
20240510,192100,207138474,1987,1987,1987,1987,0
20240510,192000,207138474,1987,1987,1987,1987,0
20240510,191900,207138474,1987,1987,1987,1987,0
20240510,191800,207138474,1987,1987,1987,1987,0
20240510,191700,207138474,1987,1987,1987,1987,0
20240510,191600,207138474,1987,1987,1987,1987,0
20240510,191500,207138474,1987,1987,1987,1987,0
20240510,191400,207138474,1987,1987,1987,1987,0
20240510,191300,207138474,1987,1987,1987,1987,0
20240510,191200,207138474,1987,1987,1987,1987,0
20240510,191100,207138474,1987,1987,1987,1987,0
20240510,191000,207138474,1987,1987,1987,1987,0
20240510,190900,207138474,1987,1987,1987,1987,0
20240510,190800,207138474,1987,1987,1987,1987,0
20240510,190700,207138474,1987,1987,1987,1987,0
20240510,190600,207138474,1987,1987,1987,1987,0
20240510,190500,207138474,1987,1987,1987,1987,0
20240510,190400,207138474,1987,1987,1987,1987,0
20240510,190300,207138474,1987,1987,1987,1987,0
20240510,190200,207138474,1987,1987,1987,1987,659
20240510,190100,207138474,1987,1987,1987,1987,0
20240510,190000,207138474,1987,1987,1987,1987,0
20240510,185900,207138474,1987,1987,1987,1987,0
20240510,185800,207138474,1987,1987,1987,1987,0
20240510,185700,207138474,1987,1987,1987,1987,0
20240510,185600,207138474,1987,1987,1987,1987,0
20240510,185500,207138474,1987,1987,1987,1987,0
20240510,185400,207138474,1987,1987,1987,1987,0
20240510,185300,207138474,1987,1987,1987,1987,0
20240510,185200,207138474,1987,1987,1987,1987,0
20240510,185100,207138474,1987,1987,1987,1987,0
20240510,185000,207138474,1987,1987,1987,1987,0
20240510,184900,207138474,1987,1987,1987,1987,0
20240510,184800,207138474,1987,1987,1987,1987,0
20240510,184700,207138474,1987,1987,1987,1987,0
20240510,184600,207138474,1987,1987,1987,1987,0
20240510,184500,207138474,1987,1987,1987,1987,0
20240510,184400,207138474,1987,1987,1987,1987,0
20240510,184300,207138474,1987,1987,1987,1987,0
20240510,184200,207138474,1987,1987,1987,1987,0
20240510,184100,207138474,1987,1987,1987,1987,0
20240510,184000,207138474,1987,1987,1987,1987,0
20240510,183900,207138474,1987,1987,1987,1987,0
20240510,183800,207138474,1987,1987,1987,1987,0
20240510,183700,207138474,1987,1987,1987,1987,0
20240510,183600,207138474,1987,1987,1987,1987,0
20240510,183500,207138474,1987,1987,1987,1987,0
20240510,183400,207138474,1987,1987,1987,1987,0
20240510,183300,207138474,1987,1987,1987,1987,0
20240510,183200,207138474,1987,1987,1987,1987,659
20240510,183100,207138474,1987,1987,1987,1987,0
20240510,183000,207138474,1987,1987,1987,1987,0
20240510,182900,207138474,1987,1987,1987,1987,0
20240510,182800,207138474,1987,1987,1987,1987,0
20240510,182700,207138474,1987,1987,1987,1987,0
20240510,182600,207138474,1987,1987,1987,1987,0
20240510,182500,207138474,1987,1987,1987,1987,0
20240510,182400,207138474,1987,1987,1987,1987,0
20240510,182300,207138474,1987,1987,1987,1987,0
20240510,182200,207138474,1987,1987,1987,1987,0
20240510,182100,207138474,1987,1987,1987,1987,0
20240510,182000,207138474,1987,1987,1987,1987,0
20240510,181900,207138474,1987,1987,1987,1987,0
20240510,181800,207138474,1987,1987,1987,1987,0
20240510,181700,207138474,1987,1987,1987,1987,0
20240510,181600,207138474,1987,1987,1987,1987,0
20240510,181500,207138474,1987,1987,1987,1987,0
20240510,181400,207138474,1987,1987,1987,1987,0
20240510,181300,207138474,1987,1987,1987,1987,0
20240510,181200,207138474,1987,1987,1987,1987,0
20240510,181100,207138474,1987,1987,1987,1987,0
20240510,181000,207138474,1987,1987,1987,1987,0
20240510,180900,207138474,1987,1987,1987,1987,0
20240510,180800,207138474,1987,1987,1987,1987,0
20240510,180700,207138474,1987,1987,1987,1987,0
20240510,180600,207138474,1987,1987,1987,1987,0
20240510,180500,207138474,1987,1987,1987,1987,0
20240510,180400,207138474,1987,1987,1987,1987,0
20240510,180300,207138474,1987,1987,1987,1987,0
20240510,180200,207138474,1987,1987,1987,1987,659
20240510,180100,207138474,1987,1987,1987,1987,0
20240510,180000,207138474,1987,1987,1987,1987,0
20240510,175900,207138474,1987,1987,1987,1987,0
20240510,175800,207138474,1987,1987,1987,1987,0
20240510,175700,207138474,1987,1987,1987,1987,0
20240510,175600,207138474,1987,1987,1987,1987,0
20240510,175500,207138474,1987,1987,1987,1987,0
20240510,175400,207138474,1987,1987,1987,1987,0
20240510,175300,207138474,1987,1987,1987,1987,0
20240510,175200,207138474,1987,1987,1987,1987,0
20240510,175100,207138474,1987,1987,1987,1987,0
20240510,175000,207138474,1987,1987,1987,1987,0
20240510,174900,207138474,1987,1987,1987,1987,0
20240510,174800,207138474,1987,1987,1987,1987,0
20240510,174700,207138474,1987,1987,1987,1987,0
20240510,174600,207138474,1987,1987,1987,1987,0
20240510,174500,207138474,1987,1987,1987,1987,0
20240510,174400,207138474,1987,1987,1987,1987,0
20240510,174300,207138474,1987,1987,1987,1987,0
20240510,174200,207138474,1987,1987,1987,1987,0
20240510,174100,207138474,1987,1987,1987,1987,0
20240510,174000,207138474,1987,1987,1987,1987,0
20240510,173900,207138474,1987,1987,1987,1987,0
20240510,173800,207138474,1987,1987,1987,1987,0
20240510,173700,207138474,1987,1987,1987,1987,0
20240510,173600,207138474,1987,1987,1987,1987,0
20240510,173500,207138474,1987,1987,1987,1987,0
20240510,173400,207138474,1987,1987,1987,1987,0
20240510,173300,207138474,1987,1987,1987,1987,0
20240510,173200,207138474,1987,1987,1987,1987,659
20240510,173100,207138474,1987,1987,1987,1987,0
20240510,173000,207138474,1987,1987,1987,1987,0
20240510,172900,207138474,1987,1987,1987,1987,0
20240510,172800,207138474,1987,1987,1987,1987,0
20240510,172700,207138474,1987,1987,1987,1987,0
20240510,172600,207138474,1987,1987,1987,1987,0
20240510,172500,207138474,1987,1987,1987,1987,0
20240510,172400,207138474,1987,1987,1987,1987,0
20240510,172300,207138474,1987,1987,1987,1987,0
20240510,172200,207138474,1987,1987,1987,1987,0
20240510,172100,207138474,1987,1987,1987,1987,0
20240510,172000,207138474,1987,1987,1987,1987,0
20240510,171900,207138474,1987,1987,1987,1987,0
20240510,171800,207138474,1987,1987,1987,1987,0
20240510,171700,207138474,1987,1987,1987,1987,0
20240510,171600,207138474,1987,1987,1987,1987,0
20240510,171500,207138474,1987,1987,1987,1987,0
20240510,171400,207138474,1987,1987,1987,1987,0
20240510,171300,207138474,1987,1987,1987,1987,0
20240510,171200,207138474,1987,1987,1987,1987,0
20240510,171100,207138474,1987,1987,1987,1987,0
20240510,171000,207138474,1987,1987,1987,1987,0
20240510,170900,207138474,1987,1987,1987,1987,0
20240510,170800,207138474,1987,1987,1987,1987,0
20240510,170700,207138474,1987,1987,1987,1987,0
20240510,170600,207138474,1987,1987,1987,1987,0
20240510,170500,207138474,1987,1987,1987,1987,0
20240510,170400,207138474,1987,1987,1987,1987,0
20240510,170300,207138474,1987,1987,1987,1987,0
20240510,170200,207138474,1987,1987,1987,1987,659
20240510,170100,207138474,1987,1987,1987,1987,0
20240510,170000,207138474,1987,1987,1987,1987,0
20240510,165900,207138474,1987,1987,1987,1987,0
20240510,165800,207138474,1987,1987,1987,1987,0
20240510,165700,207138474,1987,1987,1987,1987,0
20240510,165600,207138474,1987,1987,1987,1987,0
20240510,165500,207138474,1987,1987,1987,1987,0
20240510,165400,207138474,1987,1987,1987,1987,0
20240510,165300,207138474,1987,1987,1987,1987,0
20240510,165200,207138474,1987,1987,1987,1987,0
20240510,165100,207138474,1987,1987,1987,1987,0
20240510,165000,207138474,1987,1987,1987,1987,0
20240510,164900,207138474,1987,1987,1987,1987,0
20240510,164800,207138474,1987,1987,1987,1987,0
20240510,164700,207138474,1987,1987,1987,1987,0
20240510,164600,207138474,1987,1987,1987,1987,0
20240510,164500,207138474,1987,1987,1987,1987,0
20240510,164400,207138474,1987,1987,1987,1987,0
20240510,164300,207138474,1987,1987,1987,1987,0
20240510,164200,207138474,1987,1987,1987,1987,0
20240510,164100,207138474,1987,1987,1987,1987,0
20240510,164000,207138474,1987,1987,1987,1987,0
20240510,163900,207138474,1987,1987,1987,1987,0
20240510,163800,207138474,1987,1987,1987,1987,0
20240510,163700,207138474,1987,1987,1987,1987,0
20240510,163600,207138474,1987,1987,1987,1987,0
20240510,163500,207138474,1987,1987,1987,1987,0
20240510,163400,207138474,1987,1987,1987,1987,0
20240510,163300,207138474,1987,1987,1987,1987,0
20240510,163200,207138474,1987,1987,1987,1987,659
20240510,163100,207138474,1987,1987,1987,1987,0
20240510,163000,207138474,1987,1987,1987,1987,0
20240510,162900,207138474,1987,1987,1987,1987,0
20240510,162800,207138474,1987,1987,1987,1987,0
20240510,162700,207138474,1987,1987,1987,1987,0
20240510,162600,207138474,1987,1987,1987,1987,0
20240510,162500,207138474,1987,1987,1987,1987,0
20240510,162400,207138474,1987,1987,1987,1987,0
20240510,162300,207138474,1987,1987,1987,1987,0
20240510,162200,207138474,1987,1987,1987,1987,0
20240510,162100,207138474,1987,1987,1987,1987,0
20240510,162000,207138474,1987,1987,1987,1987,0
20240510,161900,207138474,1987,1987,1987,1987,0
20240510,161800,207138474,1987,1987,1987,1987,0
20240510,161700,207138474,1987,1987,1987,1987,0
20240510,161600,207138474,1987,1987,1987,1987,0
20240510,161500,207138474,1987,1987,1987,1987,0
20240510,161400,207138474,1987,1987,1987,1987,0
20240510,161300,207138474,1987,1987,1987,1987,0
20240510,161200,207138474,1987,1987,1987,1987,0
20240510,161100,207138474,1987,1987,1987,1987,0
20240510,161000,207138474,1987,1987,1987,1987,0
20240510,160900,207138474,1987,1987,1987,1987,0
20240510,160800,207138474,1987,1987,1987,1987,0
20240510,160700,207138474,1987,1987,1987,1987,0
20240510,160600,207138474,1987,1987,1987,1987,0
20240510,160500,207138474,1987,1987,1987,1987,0
20240510,160400,207138474,1987,1987,1987,1987,0
20240510,160300,207138474,1987,1987,1987,1987,0
20240510,160200,207138474,1987,1987,1987,1987,659
20240510,160100,207138474,1987,1987,1987,1987,0
20240510,160000,207138474,1987,1987,1987,1987,0
20240510,155900,207138474,1987,1987,1987,1987,0
20240510,155800,207138474,1987,1987,1987,1987,0
20240510,155700,207138474,1987,1987,1987,1987,0
20240510,155600,207138474,1987,1987,1987,1987,0
20240510,155500,207138474,1987,1987,1987,1987,0
20240510,155400,207138474,1987,1987,1987,1987,0
20240510,155300,207138474,1987,1987,1987,1987,0
20240510,155200,207138474,1987,1987,1987,1987,0
20240510,155100,207138474,1987,1987,1987,1987,0
20240510,155000,207138474,1987,1987,1987,1987,0
20240510,154900,207138474,1987,1987,1987,1987,0
20240510,154800,207138474,1987,1987,1987,1987,0
20240510,154700,207138474,1987,1987,1987,1987,0
20240510,154600,207138474,1987,1987,1987,1987,0
20240510,154500,207138474,1987,1987,1987,1987,0
20240510,154400,207138474,1987,1987,1987,1987,0
20240510,154300,207138474,1987,1987,1987,1987,0
20240510,154200,207138474,1987,1987,1987,1987,0
20240510,154100,207138474,1987,1987,1987,1987,0
20240510,154000,207138474,1987,1987,1987,1987,0
20240510,153900,207138474,1987,1987,1987,1987,0
20240510,153800,207138474,1987,1987,1987,1987,0
20240510,153700,207138474,1987,1987,1987,1987,0
20240510,153600,207138474,1987,1987,1987,1987,0
20240510,153500,207138474,1987,1987,1987,1987,0
20240510,153400,207138474,1987,1987,1987,1987,0
20240510,153300,207138474,1987,1987,1987,1987,0
20240510,153200,207138474,1987,1987,1987,1987,659
20240510,153100,207138474,1987,1987,1987,1987,0
20240510,153000,207138474,1987,1987,1987,1987,659
20240510,152900,205829041,1990,1990,1990,1990,0
20240510,152800,205829041,1990,1990,1990,1990,0
20240510,152700,205829041,1990,1990,1990,1990,0
20240510,152600,205829041,1990,1990,1990,1990,0
20240510,152500,205829041,1990,1990,1990,1990,0
20240510,152400,205829041,1990,1990,1990,1990,0
20240510,152300,205829041,1990,1990,1990,1990,0
20240510,152200,205829041,1990,1990,1990,1990,0
20240510,152100,205829041,1990,1990,1990,1990,0
20240510,152000,205829041,1990,1990,1990,1990,0
20240510,151900,205829041,1990,1986,1990,1981,1007
20240510,151800,203830299,1987,1986,1987,1984,324
20240510,151700,203186706,1987,1987,1987,1987,13
20240510,151600,203160875,1987,1987,1988,1987,1239
20240510,151500,200698980,1987,1987,1988,1987,37
20240510,151400,200625459,1987,1984,1987,1984,1030
20240510,151300,198581933,1984,1984,1985,1984,574
20240510,151200,197442617,1985,1989,1989,1985,1085
20240510,151100,195287656,1990,1990,1990,1990,21
20240510,151000,195245866,1990,1990,1990,1990,25
20240510,150900,195196116,1990,1990,1991,1990,115
20240510,150800,194967264,1990,1990,1990,1990,0
20240510,150700,194967264,1990,1989,1990,1989,64
20240510,150600,194839966,1989,1990,1990,1989,129
20240510,150500,194583285,1990,1991,1991,1990,42
20240510,150400,194499684,1992,1990,1992,1990,5723
20240510,150300,183105586,1990,1990,1990,1990,105
20240510,150200,182896636,1990,1990,1990,1990,1
20240510,150100,182894646,1990,1988,1990,1988,348
20240510,150000,182202150,1990,1990,1990,1990,30
20240510,145900,182142450,1990,1989,1990,1988,2894
20240510,145800,176386293,1990,1988,1990,1987,3018
20240510,145700,170389513,1990,1987,1990,1987,92
20240510,145600,170206678,1987,1987,1987,1987,122
20240510,145500,169964264,1987,1991,1992,1987,1032
20240510,145400,167912673,1993,1993,1993,1993,0
20240510,145300,167912673,1993,1993,1993,1990,3527
20240510,145200,160889410,1993,1993,1993,1993,14
20240510,145100,160861508,1994,1995,1995,1994,203
20240510,145000,160456720,1997,1997,1997,1997,0
20240510,144900,160456720,1997,1997,1997,1996,9
20240510,144800,160438752,1999,1999,1999,1999,0
20240510,144700,160438752,1999,1999,1999,1999,0
20240510,144600,160438752,1999,1999,1999,1999,0
20240510,144500,160438752,1999,1996,1999,1996,2
20240510,144400,160434757,1999,1999,1999,1999,0
20240510,144300,160434757,1999,1999,1999,1999,0
20240510,144200,160434757,1999,1999,1999,1999,0
20240510,144100,160434757,1999,1999,1999,1999,0
20240510,144000,160434757,1999,1994,1999,1994,66
20240510,143900,160303143,1995,1995,1995,1995,13
20240510,143800,160277208,1995,1995,1995,1995,18
20240510,143700,160241298,1995,1995,1995,1995,0
20240510,143600,160241298,1995,1995,1995,1995,5
20240510,143500,160231323,1995,1997,1997,1995,400
20240510,143400,159433122,1999,1999,1999,1999,0
20240510,143300,159433122,1999,1999,1999,1999,2
20240510,143200,159429124,1999,1999,1999,1999,0
20240510,143100,159429124,1999,1999,1999,1999,0
20240510,143000,159429124,1999,1998,1999,1997,128
20240510,142900,159173501,1998,1998,1998,1997,71
20240510,142800,159031663,1998,1999,1999,1998,104
20240510,142700,158823770,1999,1998,1999,1998,192
20240510,142600,158440152,1998,1998,1998,1998,0
20240510,142500,158440152,1998,1998,1998,1998,1
20240510,142400,158438154,1998,1998,1998,1998,30
20240510,142300,158378214,1998,1998,1998,1998,0
20240510,142200,158378214,1998,1998,1998,1998,0
20240510,142100,158378214,1998,1998,1998,1998,119
20240510,142000,158140452,1998,1998,1998,1998,0
20240510,141900,158140452,1998,1998,1998,1998,50
20240510,141800,158040552,1998,1998,1998,1998,1
20240510,141700,158038554,1998,1999,1999,1998,113
20240510,141600,157812689,1999,1999,1999,1999,0
20240510,141500,157812689,1999,1999,1999,1999,0
20240510,141400,157812689,1999,1999,1999,1999,0
20240510,141300,157812689,1999,1999,1999,1999,0
20240510,141200,157812689,1999,1999,1999,1999,0
20240510,141100,157812689,1999,1999,1999,1999,0
20240510,141000,157812689,1999,1999,1999,1999,0
20240510,140900,157812689,1999,1999,1999,1999,3
20240510,140800,157806692,1999,1999,1999,1999,21
20240510,140700,157764713,2000,2000,2000,2000,0
20240510,140600,157764713,2000,1995,2000,1995,628
20240510,140500,156511843,1997,1997,1997,1997,0
20240510,140400,156511843,1997,1997,1997,1996,1043
20240510,140300,154429503,1997,1997,1997,1997,12
20240510,140200,154405539,1997,1997,2000,1997,141
20240510,140100,154123919,2000,1998,2000,1997,622
20240510,140000,152881777,2000,2000,2000,2000,0
20240510,135900,152881777,2000,2000,2000,2000,0
20240510,135800,152881777,2000,1999,2000,1999,4
20240510,135700,152873780,1999,1999,1999,1999,0
20240510,135600,152873780,1999,1999,1999,1999,0
20240510,135500,152873780,1999,1999,1999,1999,6
20240510,135400,152861786,1999,1999,1999,1999,5
20240510,135300,152851791,1995,1995,1995,1995,278
20240510,135200,152297181,1995,1995,1995,1995,100
20240510,135100,152097681,1995,1995,1995,1995,0
20240510,135000,152097681,1995,1995,1995,1995,100
20240510,134900,151898181,1995,1995,1995,1995,100
20240510,134800,151698681,1995,1995,1995,1995,0
20240510,134700,151698681,1995,1995,1995,1995,0
20240510,134600,151698681,1995,1995,1995,1995,0
20240510,134500,151698681,1995,1995,1995,1995,0
20240510,134400,151698681,1995,1995,1995,1995,11
20240510,134300,151676736,1995,1995,1995,1995,3
20240510,134200,151670751,1995,1995,1995,1995,20
20240510,134100,151630851,1995,1995,1995,1995,0
20240510,134000,151630851,1995,1995,1995,1995,1
20240510,133900,151628856,1995,1995,1995,1995,51
20240510,133800,151527111,1995,1999,1999,1995,1572
20240510,133700,148389675,1999,1999,1999,1999,0
20240510,133600,148389675,1999,1999,1999,1999,0
20240510,133500,148389675,1999,1999,1999,1999,51
20240510,133400,148287726,1998,1998,1998,1998,10
20240510,133300,148267746,1999,1999,1999,1999,0
20240510,133200,148267746,1999,2000,2000,1999,149
20240510,133100,147969781,2005,2005,2005,2005,0
20240510,133000,147969781,2005,2005,2005,2005,0
20240510,132900,147969781,2005,2005,2005,2005,0
20240510,132800,147969781,2005,2005,2005,2005,0
20240510,132700,147969781,2005,2005,2005,2005,0
20240510,132600,147969781,2005,2005,2005,2005,0
20240510,132500,147969781,2005,2005,2005,2005,0
20240510,132400,147969781,2005,2005,2005,2005,0
20240510,132300,147969781,2005,2005,2005,2005,5
20240510,132200,147959756,2005,2005,2005,2005,5
20240510,132100,147949731,2005,2005,2005,2005,0
20240510,132000,147949731,2005,2005,2005,2005,0
20240510,131900,147949731,2005,2005,2005,2005,0
20240510,131800,147949731,2005,2005,2005,2005,0
20240510,131700,147949731,2005,2005,2005,2005,1
20240510,131600,147947726,2005,2005,2005,2005,1
20240510,131500,147945721,2005,2005,2005,2005,0
20240510,131400,147945721,2005,2005,2005,2005,0
20240510,131300,147945721,2005,2005,2005,2005,2
20240510,131200,147941711,2005,2005,2005,2005,0
20240510,131100,147941711,2005,2005,2005,2005,0
20240510,131000,147941711,2005,2005,2005,2005,0
20240510,130900,147941711,2005,2005,2005,2005,0
20240510,130800,147941711,2005,2005,2005,2005,200
20240510,130700,147540711,2005,2005,2005,2005,0
20240510,130600,147540711,2005,2005,2005,2005,0
20240510,130500,147540711,2005,2005,2005,2005,0
20240510,130400,147540711,2005,2005,2005,2005,0
20240510,130300,147540711,2005,2005,2005,2005,0
20240510,130200,147540711,2005,2005,2005,2005,2
20240510,130100,147536701,1998,1998,1998,1998,0
20240510,130000,147536701,1998,2000,2000,1998,381
20240510,125900,146775382,2005,2005,2005,2005,50
20240510,125800,146675132,2005,2005,2005,2005,0
20240510,125700,146675132,2005,1999,2005,1999,302
20240510,125600,146071422,2005,2005,2005,2005,0
20240510,125500,146071422,2005,2005,2005,2005,0
20240510,125400,146071422,2005,2005,2005,2005,0
20240510,125300,146071422,2005,2005,2005,2005,26
20240510,125200,146019292,2005,2005,2005,2005,0
20240510,125100,146019292,2005,2000,2005,1999,616
20240510,125000,144787799,2005,2005,2005,2005,501
20240510,124900,143783294,2000,2000,2000,2000,500
20240510,124800,142783294,2005,2005,2005,2005,0
20240510,124700,142783294,2005,2005,2005,2005,703
20240510,124600,141373779,2005,2005,2005,2005,0
20240510,124500,141373779,2005,2005,2005,2005,1
20240510,124400,141371774,2005,2005,2005,2005,0
20240510,124300,141371774,2005,2005,2005,2005,0
20240510,124200,141371774,2005,2005,2005,2005,1
20240510,124100,141369769,2000,2000,2000,2000,1
20240510,124000,141367769,2000,2000,2000,2000,0
20240510,123900,141367769,2000,2000,2000,2000,461
20240510,123800,140445769,2000,2000,2000,2000,50
20240510,123700,140345769,2000,2000,2000,2000,0
20240510,123600,140345769,2000,2000,2000,2000,0
20240510,123500,140345769,2000,2000,2000,2000,0
20240510,123400,140345769,2000,2000,2000,2000,2503
20240510,123300,135339769,2000,2000,2000,2000,0
20240510,123200,135339769,2000,2000,2000,2000,0
20240510,123100,135339769,2000,2000,2000,2000,0
20240510,123000,135339769,2000,2000,2000,2000,150
20240510,122900,135039769,2000,2000,2000,2000,84
20240510,122800,134871769,2005,2005,2005,2005,0
20240510,122700,134871769,2005,2005,2005,2005,0
20240510,122600,134871769,2005,2005,2005,2005,217
20240510,122500,134436684,2005,2005,2005,2005,51
20240510,122400,134334429,2005,2005,2005,2005,131
20240510,122300,134071774,2005,2005,2005,2005,0
20240510,122200,134071774,2005,2005,2005,2005,200
20240510,122100,133670774,2005,2005,2005,2005,0
20240510,122000,133670774,2005,2005,2005,2005,0
20240510,121900,133670774,2005,2005,2005,2005,1000
20240510,121800,131665774,2010,2010,2010,2010,0
20240510,121700,131665774,2010,2010,2010,2010,0
20240510,121600,131665774,2010,2010,2010,2010,0
20240510,121500,131665774,2010,2005,2010,2005,8
20240510,121400,131649724,2010,2010,2010,2010,0
20240510,121300,131649724,2010,2010,2010,2010,1
20240510,121200,131647714,2010,2010,2010,2010,0
20240510,121100,131647714,2010,2010,2010,2010,0
20240510,121000,131647714,2010,2010,2010,2010,0
20240510,120900,131647714,2010,2010,2010,2010,100
20240510,120800,131446714,2010,2010,2010,2010,10
20240510,120700,131426614,2010,2010,2010,2010,5
20240510,120600,131416564,2010,2010,2010,2010,0
20240510,120500,131416564,2010,2010,2010,2010,0
20240510,120400,131416564,2010,2010,2010,2010,0
20240510,120300,131416564,2010,2010,2010,2010,0
20240510,120200,131416564,2010,2010,2010,2010,0
20240510,120100,131416564,2010,2010,2010,2010,0
20240510,120000,131416564,2010,2010,2010,2010,5
20240510,115900,131406514,2010,2010,2010,2010,0
20240510,115800,131406514,2010,2010,2010,2010,0
20240510,115700,131406514,2010,2010,2010,2010,0
20240510,115600,131406514,2010,2010,2010,2010,2
20240510,115500,131402494,2000,2000,2000,2000,0
20240510,115400,131402494,2000,2000,2000,2000,26
20240510,115300,131350494,2010,2010,2010,2010,0
20240510,115200,131350494,2010,2010,2010,2010,3
20240510,115100,131344464,2005,2005,2005,2005,25
20240510,115000,131294339,2010,2010,2010,2010,0
20240510,114900,131294339,2010,2010,2010,2010,50
20240510,114800,131193839,2010,2010,2010,2010,0
20240510,114700,131193839,2010,2005,2010,2000,503
20240510,114600,130187754,2010,2010,2010,2010,2
20240510,114500,130183734,2010,2010,2010,2010,0
20240510,114400,130183734,2010,2010,2010,2010,0
20240510,114300,130183734,2010,2010,2010,2010,2
20240510,114200,130179714,2000,2010,2010,2000,5501
20240510,114100,119177599,2010,2010,2010,2010,5
20240510,114000,119167549,2000,2005,2005,2000,683
20240510,113900,117801474,2010,2010,2010,2010,98
20240510,113800,117604494,2015,2015,2015,2015,0
20240510,113700,117604494,2015,2015,2015,2010,12
20240510,113600,117580319,2020,2020,2020,2020,0
20240510,113500,117580319,2020,2020,2020,2020,0
20240510,113400,117580319,2020,2020,2020,2020,0
20240510,113300,117580319,2020,2020,2020,2020,0
20240510,113200,117580319,2020,2015,2020,2015,4
20240510,113100,117572249,2020,2020,2020,2020,0
20240510,113000,117572249,2020,2020,2020,2020,0
20240510,112900,117572249,2020,2020,2020,2020,0
20240510,112800,117572249,2020,2010,2020,2010,544
20240510,112700,116478714,2010,2010,2010,2010,2
20240510,112600,116474694,2010,2010,2010,2010,0
20240510,112500,116474694,2010,2010,2010,2010,0
20240510,112400,116474694,2010,2010,2010,2010,0
20240510,112300,116474694,2010,2010,2010,2010,10
20240510,112200,116454594,2000,2005,2005,2000,870
20240510,112100,114714579,2010,2010,2010,2010,0
20240510,112000,114714579,2010,2010,2010,2010,0
20240510,111900,114714579,2010,2005,2010,2005,245
20240510,111800,114222219,2005,2005,2005,2005,2
20240510,111700,114218209,2010,2010,2010,2010,0
20240510,111600,114218209,2010,2010,2010,2010,0
20240510,111500,114218209,2010,2010,2010,2010,0
20240510,111400,114218209,2010,2005,2010,2005,97
20240510,111300,114023699,2010,2010,2010,2010,0
20240510,111200,114023699,2010,2010,2010,2010,0
20240510,111100,114023699,2010,2010,2010,2010,0
20240510,111000,114023699,2010,2010,2010,2010,0
20240510,110900,114023699,2010,2005,2010,2005,4036
20240510,110800,105931469,2010,2010,2010,2010,0
20240510,110700,105931469,2010,2010,2010,2010,60
20240510,110600,105810869,2010,2010,2010,2010,0
20240510,110500,105810869,2010,2010,2010,2010,102
20240510,110400,105605849,2010,2010,2010,2010,116
20240510,110300,105372689,2010,2010,2010,2010,50
20240510,110200,105272189,2010,2010,2010,2010,0
20240510,110100,105272189,2010,2005,2010,2005,301
20240510,110000,104668674,2005,1995,2005,1993,5121
20240510,105900,94454207,1998,1997,1998,1997,56
20240510,105800,94342374,1997,1997,1997,1997,25
20240510,105700,94292449,1997,1997,1997,1997,0
20240510,105600,94292449,1997,1997,1997,1997,1
20240510,105500,94290452,1997,1997,1997,1997,50
20240510,105400,94190602,1997,1995,1997,1995,27
20240510,105300,94136733,1998,1998,1998,1998,0
20240510,105200,94136733,1998,1998,1998,1998,0
20240510,105100,94136733,1998,1998,1998,1998,1
20240510,105000,94134735,1998,1996,1998,1996,59
20240510,104900,94016967,1998,1998,1998,1998,0
20240510,104800,94016967,1998,1998,1998,1998,0
20240510,104700,94016967,1998,1998,1998,1998,0
20240510,104600,94016967,1998,1998,1998,1998,0
20240510,104500,94016967,1998,1998,1998,1998,0
20240510,104400,94016967,1998,1998,1998,1998,0
20240510,104300,94016967,1998,1998,1998,1998,0
20240510,104200,94016967,1998,1997,1998,1997,2
20240510,104100,94012972,1999,1999,1999,1999,53
20240510,104000,93907025,1999,1999,1999,1999,3
20240510,103900,93901028,1999,1995,1999,1995,268
20240510,103800,93365356,1992,1992,1992,1992,1005
20240510,103700,91363396,1992,1994,1994,1992,908
20240510,103600,89553436,1994,1994,1994,1994,0
20240510,103500,89553436,1994,1995,1995,1994,262
20240510,103400,89030868,1999,1999,1999,1999,0
20240510,103300,89030868,1999,1999,1999,1999,0
20240510,103200,89030868,1999,1999,1999,1999,0
20240510,103100,89030868,1999,1999,1999,1999,0
20240510,103000,89030868,1999,1995,1999,1995,10
20240510,102900,89010898,1999,1999,1999,1994,1119
20240510,102800,86777311,1999,1999,1999,1999,4
20240510,102700,86769315,1999,1999,1999,1999,102
20240510,102600,86565417,1994,1994,1994,1994,0
20240510,102500,86565417,1994,1994,1994,1994,802
20240510,102400,84966229,1999,1999,1999,1999,0
20240510,102300,84966229,1999,1999,1999,1999,24
20240510,102200,84918253,1999,1999,1999,1999,8
20240510,102100,84902261,1999,1999,1999,1999,108
20240510,102000,84686369,1999,1999,1999,1995,1048
20240510,101900,82594912,1996,1999,1999,1996,101
20240510,101800,82393016,1999,1999,1999,1999,2
20240510,101700,82389018,1996,1996,1996,1996,24
20240510,101600,82341114,1999,1999,1999,1999,0
20240510,101500,82341114,1999,1999,1999,1999,131
20240510,101400,82079245,1999,1999,1999,1995,56
20240510,101300,81967496,1999,1999,1999,1999,20
20240510,101200,81927516,1999,1999,1999,1996,37
20240510,101100,81853616,1999,1997,1999,1996,77
20240510,101000,81699899,2000,1994,2000,1991,946
20240510,100900,79816285,2000,2000,2000,1991,2763
20240510,100800,74301778,2000,2005,2010,1999,231
20240510,100700,73839537,2010,2005,2010,1997,1905
20240510,100600,70032650,2010,2005,2010,2000,1009
20240510,100500,68014460,2010,2010,2010,2010,0
20240510,100400,68014460,2010,2010,2010,2010,0
20240510,100300,68014460,2010,2005,2010,2005,3
20240510,100200,68008435,2010,2010,2010,2010,2
20240510,100100,68004415,2010,2010,2010,2010,3
20240510,100000,67998385,2010,2010,2010,2010,20
20240510,095900,67958185,2010,2010,2010,2010,39
20240510,095800,67879795,2020,2020,2020,2020,2
20240510,095700,67875755,2020,2020,2020,2020,9
20240510,095600,67857575,2020,2020,2020,2020,2
20240510,095500,67853535,2020,2015,2020,2015,610
20240510,095400,66621360,2020,2015,2020,2000,13900
20240510,095300,38782280,2020,2015,2020,2015,11
20240510,095200,38760110,2020,2015,2020,2010,202
20240510,095100,38353655,2020,2020,2020,2015,598
20240510,095000,37148100,2020,2020,2020,2020,49
20240510,094900,37049120,2030,2030,2030,2030,0
20240510,094800,37049120,2030,2030,2030,2030,2
20240510,094700,37045060,2030,2030,2030,2030,10
20240510,094600,37024760,2030,2025,2030,2025,52
20240510,094500,36919445,2035,2035,2035,2035,1
20240510,094400,36917410,2035,2035,2035,2035,2
20240510,094300,36913340,2035,2035,2035,2035,0
20240510,094200,36913340,2035,2035,2035,2035,0
20240510,094100,36913340,2035,2030,2035,2030,109
20240510,094000,36692050,2025,2025,2025,2025,2
20240510,093900,36688000,2030,2030,2030,2030,0
20240510,093800,36688000,2030,2030,2030,2030,3
20240510,093700,36681910,2030,2030,2030,2030,0
20240510,093600,36681910,2030,2030,2030,2030,3
20240510,093500,36675820,2025,2025,2030,2025,17
20240510,093400,36641385,2030,2030,2030,2030,3
20240510,093300,36635295,2025,2030,2030,2025,1285
20240510,093200,34026795,2030,2030,2030,2030,25
20240510,093100,33976045,2030,2020,2030,2010,1001
20240510,093000,31962275,2030,2030,2030,2030,2
20240510,092900,31958215,2020,2020,2020,2020,1
20240510,092800,31956195,2030,2030,2030,2030,0
20240510,092700,31956195,2030,2025,2030,2020,33
20240510,092600,31889520,2030,2030,2030,2030,0
20240510,092500,31889520,2030,2030,2030,2030,0
20240510,092400,31889520,2030,2025,2030,2015,2478
20240510,092300,26892810,2030,2030,2030,2030,1
20240510,092200,26890780,2030,2030,2030,2030,0
20240510,092100,26890780,2030,2030,2030,2030,4
20240510,092000,26882660,2025,2025,2025,2025,50
20240510,091900,26781410,2030,2030,2030,2025,328
20240510,091800,26116300,2035,2040,2040,2030,49
20240510,091700,26016810,2040,2045,2045,2035,246
20240510,091600,25514855,2045,2045,2045,2035,250
20240510,091500,25004890,2045,2035,2045,2015,1104
20240510,091400,22762120,2040,2040,2040,2035,38
20240510,091300,22684625,2040,2035,2040,2035,38
20240510,091200,22607285,2035,2035,2035,2035,3
20240510,091100,22601180,2035,2035,2035,2030,226
20240510,091000,22141330,2035,2035,2035,2035,56
20240510,090900,22027370,2040,2035,2040,2035,56
20240510,090800,21913400,2040,2045,2045,2040,4
20240510,090700,21905225,2045,2045,2045,2045,4
20240510,090600,21897045,2045,2045,2050,2035,1729
20240510,090500,18370835,2050,2040,2050,2035,656
20240510,090400,17030940,2045,2040,2045,2040,835
20240510,090300,15327500,2035,2020,2035,2020,632
20240510,090200,14046365,2015,2015,2025,2015,6205
20240510,090100,1540245,2030,2025,2030,2015,608
20240510,090000,314900,2030,2005,2030,2005,157