KissMeData/095910/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,200100,200945037,2005,2005,2005,2005,217
20240102,200000,200945037,2005,2005,2005,2005,0
20240102,195900,200945037,2005,2005,2005,2005,0
20240102,195800,200945037,2005,2005,2005,2005,0
20240102,195700,200945037,2005,2005,2005,2005,0
20240102,195600,200945037,2005,2005,2005,2005,0
20240102,195500,200945037,2005,2005,2005,2005,0
20240102,195400,200945037,2005,2005,2005,2005,0
20240102,195300,200945037,2005,2005,2005,2005,0
20240102,195200,200945037,2005,2005,2005,2005,0
20240102,195100,200945037,2005,2005,2005,2005,0
20240102,195000,200945037,2005,2005,2005,2005,0
20240102,194900,200945037,2005,2005,2005,2005,0
20240102,194800,200945037,2005,2005,2005,2005,0
20240102,194700,200945037,2005,2005,2005,2005,0
20240102,194600,200945037,2005,2005,2005,2005,0
20240102,194500,200945037,2005,2005,2005,2005,0
20240102,194400,200945037,2005,2005,2005,2005,0
20240102,194300,200945037,2005,2005,2005,2005,0
20240102,194200,200945037,2005,2005,2005,2005,0
20240102,194100,200945037,2005,2005,2005,2005,0
20240102,194000,200945037,2005,2005,2005,2005,0
20240102,193900,200945037,2005,2005,2005,2005,0
20240102,193800,200945037,2005,2005,2005,2005,0
20240102,193700,200945037,2005,2005,2005,2005,0
20240102,193600,200945037,2005,2005,2005,2005,0
20240102,193500,200945037,2005,2005,2005,2005,0
20240102,193400,200945037,2005,2005,2005,2005,0
20240102,193300,200945037,2005,2005,2005,2005,0
20240102,193200,200945037,2005,2005,2005,2005,0
20240102,193100,200945037,2005,2005,2005,2005,217
20240102,193000,200945037,2005,2005,2005,2005,0
20240102,192900,200945037,2005,2005,2005,2005,0
20240102,192800,200945037,2005,2005,2005,2005,0
20240102,192700,200945037,2005,2005,2005,2005,0
20240102,192600,200945037,2005,2005,2005,2005,0
20240102,192500,200945037,2005,2005,2005,2005,0
20240102,192400,200945037,2005,2005,2005,2005,0
20240102,192300,200945037,2005,2005,2005,2005,0
20240102,192200,200945037,2005,2005,2005,2005,0
20240102,192100,200945037,2005,2005,2005,2005,0
20240102,192000,200945037,2005,2005,2005,2005,0
20240102,191900,200945037,2005,2005,2005,2005,0
20240102,191800,200945037,2005,2005,2005,2005,0
20240102,191700,200945037,2005,2005,2005,2005,0
20240102,191600,200945037,2005,2005,2005,2005,0
20240102,191500,200945037,2005,2005,2005,2005,0
20240102,191400,200945037,2005,2005,2005,2005,0
20240102,191300,200945037,2005,2005,2005,2005,0
20240102,191200,200945037,2005,2005,2005,2005,0
20240102,191100,200945037,2005,2005,2005,2005,0
20240102,191000,200945037,2005,2005,2005,2005,0
20240102,190900,200945037,2005,2005,2005,2005,0
20240102,190800,200945037,2005,2005,2005,2005,0
20240102,190700,200945037,2005,2005,2005,2005,0
20240102,190600,200945037,2005,2005,2005,2005,0
20240102,190500,200945037,2005,2005,2005,2005,0
20240102,190400,200945037,2005,2005,2005,2005,0
20240102,190300,200945037,2005,2005,2005,2005,0
20240102,190200,200945037,2005,2005,2005,2005,0
20240102,190100,200945037,2005,2005,2005,2005,217
20240102,190000,200945037,2005,2005,2005,2005,0
20240102,185900,200945037,2005,2005,2005,2005,0
20240102,185800,200945037,2005,2005,2005,2005,0
20240102,185700,200945037,2005,2005,2005,2005,0
20240102,185600,200945037,2005,2005,2005,2005,0
20240102,185500,200945037,2005,2005,2005,2005,0
20240102,185400,200945037,2005,2005,2005,2005,0
20240102,185300,200945037,2005,2005,2005,2005,0
20240102,185200,200945037,2005,2005,2005,2005,0
20240102,185100,200945037,2005,2005,2005,2005,0
20240102,185000,200945037,2005,2005,2005,2005,0
20240102,184900,200945037,2005,2005,2005,2005,0
20240102,184800,200945037,2005,2005,2005,2005,0
20240102,184700,200945037,2005,2005,2005,2005,0
20240102,184600,200945037,2005,2005,2005,2005,0
20240102,184500,200945037,2005,2005,2005,2005,0
20240102,184400,200945037,2005,2005,2005,2005,0
20240102,184300,200945037,2005,2005,2005,2005,0
20240102,184200,200945037,2005,2005,2005,2005,0
20240102,184100,200945037,2005,2005,2005,2005,0
20240102,184000,200945037,2005,2005,2005,2005,0
20240102,183900,200945037,2005,2005,2005,2005,0
20240102,183800,200945037,2005,2005,2005,2005,0
20240102,183700,200945037,2005,2005,2005,2005,0
20240102,183600,200945037,2005,2005,2005,2005,0
20240102,183500,200945037,2005,2005,2005,2005,0
20240102,183400,200945037,2005,2005,2005,2005,0
20240102,183300,200945037,2005,2005,2005,2005,0
20240102,183200,200945037,2005,2005,2005,2005,0
20240102,183100,200945037,2005,2005,2005,2005,217
20240102,183000,200945037,2005,2005,2005,2005,0
20240102,182900,200945037,2005,2005,2005,2005,0
20240102,182800,200945037,2005,2005,2005,2005,0
20240102,182700,200945037,2005,2005,2005,2005,0
20240102,182600,200945037,2005,2005,2005,2005,0
20240102,182500,200945037,2005,2005,2005,2005,0
20240102,182400,200945037,2005,2005,2005,2005,0
20240102,182300,200945037,2005,2005,2005,2005,0
20240102,182200,200945037,2005,2005,2005,2005,0
20240102,182100,200945037,2005,2005,2005,2005,0
20240102,182000,200945037,2005,2005,2005,2005,0
20240102,181900,200945037,2005,2005,2005,2005,0
20240102,181800,200945037,2005,2005,2005,2005,0
20240102,181700,200945037,2005,2005,2005,2005,0
20240102,181600,200945037,2005,2005,2005,2005,0
20240102,181500,200945037,2005,2005,2005,2005,0
20240102,181400,200945037,2005,2005,2005,2005,0
20240102,181300,200945037,2005,2005,2005,2005,0
20240102,181200,200945037,2005,2005,2005,2005,0
20240102,181100,200945037,2005,2005,2005,2005,0
20240102,181000,200945037,2005,2005,2005,2005,0
20240102,180900,200945037,2005,2005,2005,2005,0
20240102,180800,200945037,2005,2005,2005,2005,0
20240102,180700,200945037,2005,2005,2005,2005,0
20240102,180600,200945037,2005,2005,2005,2005,0
20240102,180500,200945037,2005,2005,2005,2005,0
20240102,180400,200945037,2005,2005,2005,2005,0
20240102,180300,200945037,2005,2005,2005,2005,0
20240102,180200,200945037,2005,2005,2005,2005,0
20240102,180100,200945037,2005,2005,2005,2005,217
20240102,180000,200945037,2005,2005,2005,2005,0
20240102,175900,200945037,2005,2005,2005,2005,0
20240102,175800,200945037,2005,2005,2005,2005,0
20240102,175700,200945037,2005,2005,2005,2005,0
20240102,175600,200945037,2005,2005,2005,2005,0
20240102,175500,200945037,2005,2005,2005,2005,0
20240102,175400,200945037,2005,2005,2005,2005,0
20240102,175300,200945037,2005,2005,2005,2005,0
20240102,175200,200945037,2005,2005,2005,2005,0
20240102,175100,200945037,2005,2005,2005,2005,0
20240102,175000,200945037,2005,2005,2005,2005,0
20240102,174900,200945037,2005,2005,2005,2005,0
20240102,174800,200945037,2005,2005,2005,2005,0
20240102,174700,200945037,2005,2005,2005,2005,0
20240102,174600,200945037,2005,2005,2005,2005,0
20240102,174500,200945037,2005,2005,2005,2005,0
20240102,174400,200945037,2005,2005,2005,2005,0
20240102,174300,200945037,2005,2005,2005,2005,0
20240102,174200,200945037,2005,2005,2005,2005,0
20240102,174100,200945037,2005,2005,2005,2005,0
20240102,174000,200945037,2005,2005,2005,2005,0
20240102,173900,200945037,2005,2005,2005,2005,0
20240102,173800,200945037,2005,2005,2005,2005,0
20240102,173700,200945037,2005,2005,2005,2005,0
20240102,173600,200945037,2005,2005,2005,2005,0
20240102,173500,200945037,2005,2005,2005,2005,0
20240102,173400,200945037,2005,2005,2005,2005,0
20240102,173300,200945037,2005,2005,2005,2005,0
20240102,173200,200945037,2005,2005,2005,2005,0
20240102,173100,200945037,2005,2005,2005,2005,217
20240102,173000,200945037,2005,2005,2005,2005,0
20240102,172900,200945037,2005,2005,2005,2005,0
20240102,172800,200945037,2005,2005,2005,2005,0
20240102,172700,200945037,2005,2005,2005,2005,0
20240102,172600,200945037,2005,2005,2005,2005,0
20240102,172500,200945037,2005,2005,2005,2005,0
20240102,172400,200945037,2005,2005,2005,2005,0
20240102,172300,200945037,2005,2005,2005,2005,0
20240102,172200,200945037,2005,2005,2005,2005,0
20240102,172100,200945037,2005,2005,2005,2005,0
20240102,172000,200945037,2005,2005,2005,2005,0
20240102,171900,200945037,2005,2005,2005,2005,0
20240102,171800,200945037,2005,2005,2005,2005,0
20240102,171700,200945037,2005,2005,2005,2005,0
20240102,171600,200945037,2005,2005,2005,2005,0
20240102,171500,200945037,2005,2005,2005,2005,0
20240102,171400,200945037,2005,2005,2005,2005,0
20240102,171300,200945037,2005,2005,2005,2005,0
20240102,171200,200945037,2005,2005,2005,2005,0
20240102,171100,200945037,2005,2005,2005,2005,0
20240102,171000,200945037,2005,2005,2005,2005,0
20240102,170900,200945037,2005,2005,2005,2005,0
20240102,170800,200945037,2005,2005,2005,2005,0
20240102,170700,200945037,2005,2005,2005,2005,0
20240102,170600,200945037,2005,2005,2005,2005,0
20240102,170500,200945037,2005,2005,2005,2005,0
20240102,170400,200945037,2005,2005,2005,2005,0
20240102,170300,200945037,2005,2005,2005,2005,0
20240102,170200,200945037,2005,2005,2005,2005,0
20240102,170100,200945037,2005,2005,2005,2005,217
20240102,170000,200945037,2005,2005,2005,2005,0
20240102,165900,200945037,2005,2005,2005,2005,0
20240102,165800,200945037,2005,2005,2005,2005,0
20240102,165700,200945037,2005,2005,2005,2005,0
20240102,165600,200945037,2005,2005,2005,2005,0
20240102,165500,200945037,2005,2005,2005,2005,0
20240102,165400,200945037,2005,2005,2005,2005,0
20240102,165300,200945037,2005,2005,2005,2005,0
20240102,165200,200945037,2005,2005,2005,2005,0
20240102,165100,200945037,2005,2005,2005,2005,0
20240102,165000,200945037,2005,2005,2005,2005,0
20240102,164900,200945037,2005,2005,2005,2005,0
20240102,164800,200945037,2005,2005,2005,2005,0
20240102,164700,200945037,2005,2005,2005,2005,0
20240102,164600,200945037,2005,2005,2005,2005,0
20240102,164500,200945037,2005,2005,2005,2005,0
20240102,164400,200945037,2005,2005,2005,2005,0
20240102,164300,200945037,2005,2005,2005,2005,0
20240102,164200,200945037,2005,2005,2005,2005,0
20240102,164100,200945037,2005,2005,2005,2005,0
20240102,164000,200945037,2005,2005,2005,2005,0
20240102,163900,200945037,2005,2005,2005,2005,0
20240102,163800,200945037,2005,2005,2005,2005,0
20240102,163700,200945037,2005,2005,2005,2005,0
20240102,163600,200945037,2005,2005,2005,2005,0
20240102,163500,200945037,2005,2005,2005,2005,0
20240102,163400,200945037,2005,2005,2005,2005,0
20240102,163300,200945037,2005,2005,2005,2005,0
20240102,163200,200945037,2005,2005,2005,2005,0
20240102,163100,200945037,2005,2005,2005,2005,217
20240102,163000,200945037,2005,2005,2005,2005,0
20240102,162900,200945037,2005,2005,2005,2005,0
20240102,162800,200945037,2005,2005,2005,2005,0
20240102,162700,200945037,2005,2005,2005,2005,0
20240102,162600,200945037,2005,2005,2005,2005,0
20240102,162500,200945037,2005,2005,2005,2005,0
20240102,162400,200945037,2005,2005,2005,2005,0
20240102,162300,200945037,2005,2005,2005,2005,0
20240102,162200,200945037,2005,2005,2005,2005,0
20240102,162100,200945037,2005,2005,2005,2005,0
20240102,162000,200945037,2005,2005,2005,2005,0
20240102,161900,200945037,2005,2005,2005,2005,0
20240102,161800,200945037,2005,2005,2005,2005,0
20240102,161700,200945037,2005,2005,2005,2005,0
20240102,161600,200945037,2005,2005,2005,2005,0
20240102,161500,200945037,2005,2005,2005,2005,0
20240102,161400,200945037,2005,2005,2005,2005,0
20240102,161300,200945037,2005,2005,2005,2005,0
20240102,161200,200945037,2005,2005,2005,2005,0
20240102,161100,200945037,2005,2005,2005,2005,0
20240102,161000,200945037,2005,2005,2005,2005,0
20240102,160900,200945037,2005,2005,2005,2005,0
20240102,160800,200945037,2005,2005,2005,2005,0
20240102,160700,200945037,2005,2005,2005,2005,0
20240102,160600,200945037,2005,2005,2005,2005,0
20240102,160500,200945037,2005,2005,2005,2005,0
20240102,160400,200945037,2005,2005,2005,2005,0
20240102,160300,200945037,2005,2005,2005,2005,0
20240102,160200,200945037,2005,2005,2005,2005,0
20240102,160100,200945037,2005,2005,2005,2005,217
20240102,160000,200945037,2005,2005,2005,2005,0
20240102,155900,200945037,2005,2005,2005,2005,0
20240102,155800,200945037,2005,2005,2005,2005,0
20240102,155700,200945037,2005,2005,2005,2005,0
20240102,155600,200945037,2005,2005,2005,2005,0
20240102,155500,200945037,2005,2005,2005,2005,0
20240102,155400,200945037,2005,2005,2005,2005,0
20240102,155300,200945037,2005,2005,2005,2005,0
20240102,155200,200945037,2005,2005,2005,2005,0
20240102,155100,200945037,2005,2005,2005,2005,0
20240102,155000,200945037,2005,2005,2005,2005,0
20240102,154900,200945037,2005,2005,2005,2005,0
20240102,154800,200945037,2005,2005,2005,2005,0
20240102,154700,200945037,2005,2005,2005,2005,0
20240102,154600,200945037,2005,2005,2005,2005,0
20240102,154500,200945037,2005,2005,2005,2005,0
20240102,154400,200945037,2005,2005,2005,2005,0
20240102,154300,200945037,2005,2005,2005,2005,0
20240102,154200,200945037,2005,2005,2005,2005,0
20240102,154100,200945037,2005,2005,2005,2005,0
20240102,154000,200945037,2005,2005,2005,2005,0
20240102,153900,200945037,2005,2005,2005,2005,0
20240102,153800,200945037,2005,2005,2005,2005,0
20240102,153700,200945037,2005,2005,2005,2005,0
20240102,153600,200945037,2005,2005,2005,2005,0
20240102,153500,200945037,2005,2005,2005,2005,0
20240102,153400,200945037,2005,2005,2005,2005,0
20240102,153300,200945037,2005,2005,2005,2005,0
20240102,153200,200945037,2005,2005,2005,2005,0
20240102,153100,200945037,2005,2005,2005,2005,217
20240102,153000,200945037,2005,2005,2005,2005,217
20240102,152900,200509952,2010,2010,2010,2010,0
20240102,152800,200509952,2010,2010,2010,2010,0
20240102,152700,200509952,2010,2010,2010,2010,0
20240102,152600,200509952,2010,2010,2010,2010,0
20240102,152500,200509952,2010,2010,2010,2010,0
20240102,152400,200509952,2010,2010,2010,2010,0
20240102,152300,200509952,2010,2010,2010,2010,0
20240102,152200,200509952,2010,2010,2010,2010,0
20240102,152100,200509952,2010,2010,2010,2010,0
20240102,152000,200509952,2010,2010,2010,2010,0
20240102,151900,200509952,2010,2010,2010,2010,0
20240102,151800,200509952,2010,2000,2010,1998,509
20240102,151700,199491873,1998,1999,2000,1998,52
20240102,151600,199387954,2000,2000,2000,1995,882
20240102,151500,197628008,2000,1997,2000,1997,17
20240102,151400,197594056,2000,2000,2000,1998,63
20240102,151300,197468177,1999,2000,2000,1999,67
20240102,151200,197334187,2000,2000,2000,2000,0
20240102,151100,197334187,2000,2000,2000,1999,32
20240102,151000,197270207,2000,2000,2000,2000,70
20240102,150900,197130207,2000,1999,2000,1999,348
20240102,150800,196434554,1997,1999,1999,1997,746
20240102,150700,194944360,1999,1999,1999,1999,0
20240102,150600,194944360,1999,1999,1999,1999,5
20240102,150500,194934365,1999,1997,1999,1997,32
20240102,150400,194870459,1999,1998,1999,1997,34
20240102,150300,194802544,2000,2000,2000,2000,0
20240102,150200,194802544,2000,1998,2000,1998,7
20240102,150100,194788554,2000,2000,2000,2000,0
20240102,150000,194788554,2000,2000,2000,2000,10
20240102,145900,194768554,2000,2000,2000,2000,0
20240102,145800,194768554,2000,2000,2000,2000,0
20240102,145700,194768554,2000,1998,2000,1998,132
20240102,145600,194504696,2000,1999,2000,1999,12
20240102,145500,194480706,2000,2000,2000,2000,4
20240102,145400,194472706,2005,2005,2005,2005,1
20240102,145300,194470701,2005,2010,2010,2005,1017
20240102,145200,192430951,2010,2010,2010,2010,41
20240102,145100,192348541,2010,2010,2010,2010,0
20240102,145000,192348541,2010,2005,2010,2005,78
20240102,144900,192192141,2010,2010,2010,2010,0
20240102,144800,192192141,2010,2005,2010,2005,181
20240102,144700,191828996,2005,2005,2005,2005,68
20240102,144600,191692656,2010,2005,2010,2005,433
20240102,144500,190824486,2005,2005,2005,2005,0
20240102,144400,190824486,2005,2000,2005,1995,452
20240102,144300,189921939,2005,2005,2005,2005,25
20240102,144200,189871814,2005,2005,2005,2005,0
20240102,144100,189871814,2005,2000,2005,2000,86
20240102,144000,189699789,2005,2005,2005,2005,20
20240102,143900,189659689,2005,2005,2005,2005,0
20240102,143800,189659689,2005,2005,2005,2005,0
20240102,143700,189659689,2005,2005,2005,2005,0
20240102,143600,189659689,2005,2005,2005,2005,0
20240102,143500,189659689,2005,2005,2005,2005,0
20240102,143400,189659689,2005,2005,2005,2005,12
20240102,143300,189635629,1999,2000,2000,1999,76
20240102,143200,189483655,2005,2005,2005,2005,1621
20240102,143100,186233550,2005,2005,2005,2005,2564
20240102,143000,181092730,2005,2000,2005,2000,3028
20240102,142900,175033460,2000,2000,2000,2000,10
20240102,142800,175013460,2000,2000,2000,2000,23
20240102,142700,174967460,2005,2005,2005,2005,13
20240102,142600,174941395,2005,2005,2005,2005,0
20240102,142500,174941395,2005,2005,2005,2005,2
20240102,142400,174937385,2005,2005,2005,2005,0
20240102,142300,174937385,2005,2005,2005,2005,0
20240102,142200,174937385,2005,2005,2005,2005,0
20240102,142100,174937385,2005,2005,2005,2005,0
20240102,142000,174937385,2005,2000,2005,2000,477
20240102,141900,173983380,2000,1999,2000,1999,3
20240102,141800,173977382,2005,2005,2005,2005,0
20240102,141700,173977382,2005,1999,2005,1999,6
20240102,141600,173965382,2005,1999,2005,1999,78
20240102,141500,173809448,2005,2005,2005,2005,0
20240102,141400,173809448,2005,2005,2005,2005,1
20240102,141300,173807443,2005,2005,2005,1999,4
20240102,141200,173799429,2005,2000,2005,2000,248
20240102,141100,173303424,2005,2000,2005,2000,36
20240102,141000,173231419,2005,2005,2005,2005,0
20240102,140900,173231419,2005,2005,2005,2005,0
20240102,140800,173231419,2005,2005,2005,2005,2
20240102,140700,173227409,2000,1996,2000,1996,1072
20240102,140600,171083413,2000,2000,2000,2000,0
20240102,140500,171083413,2000,2000,2000,2000,217
20240102,140400,170649413,1995,1995,1995,1995,74
20240102,140300,170501783,1995,1995,1995,1995,0
20240102,140200,170501783,1995,1995,1995,1995,0
20240102,140100,170501783,1995,1996,1996,1995,525
20240102,140000,169453908,1995,1995,2005,1995,252
20240102,135900,168951158,1995,1995,1995,1995,77
20240102,135800,168797543,1995,2000,2000,1995,92
20240102,135700,168613902,2000,2000,2000,2000,0
20240102,135600,168613902,2000,2000,2000,2000,0
20240102,135500,168613902,2000,2000,2000,2000,0
20240102,135400,168613902,2000,2000,2000,2000,0
20240102,135300,168613902,2000,2000,2000,2000,0
20240102,135200,168613902,2000,2000,2000,2000,0
20240102,135100,168613902,2000,2000,2000,1996,244
20240102,135000,168126570,2000,2000,2000,2000,0
20240102,134900,168126570,2000,2000,2000,2000,546
20240102,134800,167034570,2000,2000,2000,2000,0
20240102,134700,167034570,2000,2000,2000,2000,10
20240102,134600,167014570,2005,1998,2005,1997,71
20240102,134500,166872725,2005,2005,2005,2005,1
20240102,134400,166870720,1997,1998,1998,1997,54
20240102,134300,166762877,2005,2005,2005,2005,0
20240102,134200,166762877,2005,1999,2005,1997,87
20240102,134100,166589043,2005,1998,2005,1997,59
20240102,134000,166471188,1999,2000,2000,1999,7
20240102,133900,166457193,2005,2005,2005,2005,0
20240102,133800,166457193,2005,2005,2005,2005,0
20240102,133700,166457193,2005,1999,2005,1998,35
20240102,133600,166387254,2005,2005,2005,2005,0
20240102,133500,166387254,2005,2000,2005,1999,25
20240102,133400,166337261,2005,2005,2005,2005,0
20240102,133300,166337261,2005,2005,2005,2005,100
20240102,133200,166136761,2005,2005,2005,2005,0
20240102,133100,166136761,2005,2000,2005,1981,4003
20240102,133000,158165441,2010,2010,2010,2010,0
20240102,132900,158165441,2010,2000,2010,2000,73
20240102,132800,158019421,2010,2010,2010,2010,0
20240102,132700,158019421,2010,2010,2010,2010,1
20240102,132600,158017411,2005,2005,2010,2005,52
20240102,132500,157912901,2010,2010,2010,1999,99
20240102,132400,157714591,2010,2010,2010,2010,0
20240102,132300,157714591,2010,2010,2010,2010,0
20240102,132200,157714591,2010,2010,2010,2000,90
20240102,132100,157534521,2010,2005,2010,2005,13
20240102,132000,157508446,2010,2010,2010,2010,0
20240102,131900,157508446,2010,2010,2010,2010,0
20240102,131800,157508446,2010,2010,2010,2010,0
20240102,131700,157508446,2010,2010,2010,2010,0
20240102,131600,157508446,2010,2010,2010,2010,0
20240102,131500,157508446,2010,2000,2010,2000,2
20240102,131400,157504436,2010,2005,2010,2000,93
20240102,131300,157318391,2010,2010,2010,2010,1
20240102,131200,157316381,2010,2010,2010,2010,0
20240102,131100,157316381,2010,2010,2010,2010,0
20240102,131000,157316381,2010,2010,2010,2010,0
20240102,130900,157316381,2010,2010,2010,2010,0
20240102,130800,157316381,2010,2000,2010,2000,78
20240102,130700,157160361,2010,2005,2010,2000,93
20240102,130600,156974266,2010,2010,2010,2010,0
20240102,130500,156974266,2010,2010,2010,2010,0
20240102,130400,156974266,2010,2010,2010,2010,0
20240102,130300,156974266,2010,2010,2010,2010,0
20240102,130200,156974266,2010,2010,2010,2010,7
20240102,130100,156960196,2000,2000,2000,2000,0
20240102,130000,156960196,2000,2005,2005,2000,84
20240102,125900,156792171,2015,2010,2015,2005,15
20240102,125800,156762051,2005,2005,2005,2005,13
20240102,125700,156735986,2010,2015,2015,2010,6
20240102,125600,156723921,2015,2015,2015,2015,3
20240102,125500,156717876,2015,2015,2015,2015,0
20240102,125400,156717876,2015,2015,2015,2015,0
20240102,125300,156717876,2015,2015,2015,2015,2
20240102,125200,156713846,2000,2000,2000,2000,0
20240102,125100,156713846,2000,2010,2015,2000,453
20240102,125000,155803271,2010,2010,2010,2010,0
20240102,124900,155803271,2010,2010,2010,2010,2
20240102,124800,155799251,1996,1997,1997,1996,77
20240102,124700,155645502,1998,2005,2005,1998,9541
20240102,124600,136556180,2005,2005,2005,2005,77
20240102,124500,136401795,2010,2010,2010,2010,0
20240102,124400,136401795,2010,2010,2010,2010,0
20240102,124300,136401795,2010,2010,2010,2010,35
20240102,124200,136331445,2010,2010,2010,2010,0
20240102,124100,136331445,2010,2010,2010,2010,0
20240102,124000,136331445,2010,2010,2010,2010,0
20240102,123900,136331445,2010,2010,2010,2010,0
20240102,123800,136331445,2010,2010,2010,2010,0
20240102,123700,136331445,2010,2010,2010,2010,72
20240102,123600,136186725,2010,2010,2010,2010,0
20240102,123500,136186725,2010,2005,2010,2005,21
20240102,123400,136144615,2005,2010,2010,2005,76
20240102,123300,135992185,2010,2010,2010,2010,0
20240102,123200,135992185,2010,2010,2010,2010,0
20240102,123100,135992185,2010,2010,2010,2010,79
20240102,123000,135833395,2010,2010,2010,2010,0
20240102,122900,135833395,2010,2010,2010,2010,0
20240102,122800,135833395,2010,2010,2010,2010,0
20240102,122700,135833395,2010,2010,2010,2010,50
20240102,122600,135732895,2010,2010,2010,2010,0
20240102,122500,135732895,2010,2010,2010,2010,974
20240102,122400,133775155,2010,2010,2010,2010,1
20240102,122300,133773145,2010,2010,2010,2010,73
20240102,122200,133626415,2020,2020,2020,2020,0
20240102,122100,133626415,2020,2020,2020,2020,4
20240102,122000,133618335,2010,2020,2020,2010,101
20240102,121900,133415145,2020,2020,2020,2020,0
20240102,121800,133415145,2020,2020,2020,2020,0
20240102,121700,133415145,2020,2010,2020,2010,78
20240102,121600,133258345,2020,2020,2020,2020,0
20240102,121500,133258345,2020,2015,2020,2010,78
20240102,121400,133101525,2015,2015,2015,2015,2
20240102,121300,133097495,2020,2020,2020,2020,0
20240102,121200,133097495,2020,2020,2020,2020,0
20240102,121100,133097495,2020,2020,2020,2020,0
20240102,121000,133097495,2020,2020,2020,2020,0
20240102,120900,133097495,2020,2020,2020,2020,0
20240102,120800,133097495,2020,2015,2020,2010,93
20240102,120700,132910510,2020,2015,2020,2015,13
20240102,120600,132884305,2020,2020,2020,2020,0
20240102,120500,132884305,2020,2015,2020,2015,23
20240102,120400,132837950,2020,2015,2020,2015,10
20240102,120300,132817775,2020,2020,2020,2020,40
20240102,120200,132736975,2020,2020,2020,2020,10
20240102,120100,132716775,2020,2020,2020,2020,0
20240102,120000,132716775,2020,2020,2020,2020,0
20240102,115900,132716775,2020,2020,2020,2020,500
20240102,115800,131706775,2020,2005,2020,2000,97
20240102,115700,131512630,2010,2010,2010,2010,1
20240102,115600,131510620,2020,2020,2020,2020,1
20240102,115500,131508600,2010,2020,2020,2010,32
20240102,115400,131444120,2010,2010,2020,2010,3
20240102,115300,131438080,2020,2020,2020,2020,0
20240102,115200,131438080,2020,2010,2020,2005,81
20240102,115100,131275655,2010,2010,2020,2010,11
20240102,115000,131253535,2020,2020,2020,2010,39
20240102,114900,131174825,2020,2020,2020,2020,0
20240102,114800,131174825,2020,2020,2020,2020,0
20240102,114700,131174825,2020,2020,2020,2020,0
20240102,114600,131174825,2020,2015,2020,2015,57
20240102,114500,131059965,2020,2020,2020,2020,0
20240102,114400,131059965,2020,2020,2020,2020,0
20240102,114300,131059965,2020,2020,2020,2020,1
20240102,114200,131057945,2020,2020,2020,2020,0
20240102,114100,131057945,2020,2020,2020,2020,0
20240102,114000,131057945,2020,2020,2020,2005,94
20240102,113900,130869340,2010,2010,2020,2010,16
20240102,113800,130837140,2020,2020,2020,2005,20
20240102,113700,130796950,2010,2015,2020,2010,16
20240102,113600,130764745,2020,2010,2020,2010,20
20240102,113500,130724515,2015,2015,2020,2015,14
20240102,113400,130696295,2020,2020,2020,2020,0
20240102,113300,130696295,2020,2020,2020,2020,0
20240102,113200,130696295,2020,2020,2020,2020,0
20240102,113100,130696295,2020,2020,2020,2020,0
20240102,113000,130696295,2020,2020,2020,2020,62
20240102,112900,130571055,2020,2020,2020,2020,181
20240102,112800,130205435,2020,2020,2020,2020,0
20240102,112700,130205435,2020,2020,2020,2020,100
20240102,112600,130003435,2020,2020,2020,2020,0
20240102,112500,130003435,2020,2020,2020,2020,0
20240102,112400,130003435,2020,2020,2020,2020,0
20240102,112300,130003435,2020,2010,2020,2010,5884
20240102,112200,118152965,2010,2010,2010,2010,378
20240102,112100,117393185,2010,2005,2010,2005,83
20240102,112000,117226760,2010,2010,2010,2010,902
20240102,111900,115413740,2010,2005,2010,2005,904
20240102,111800,113601200,2010,2015,2015,2010,197
20240102,111700,113205205,2015,2015,2015,2015,5
20240102,111600,113195130,2010,2010,2010,2010,283
20240102,111500,112626300,2015,2015,2015,2015,0
20240102,111400,112626300,2015,2015,2015,2015,0
20240102,111300,112626300,2015,2015,2015,2015,5
20240102,111200,112616225,2010,2010,2010,2010,0
20240102,111100,112616225,2010,2010,2010,2010,72
20240102,111000,112471505,2015,2015,2015,2015,270
20240102,110900,111927455,2015,2015,2015,2015,200
20240102,110800,111524455,2020,2020,2020,2020,0
20240102,110700,111524455,2020,2020,2020,2020,0
20240102,110600,111524455,2020,2020,2020,2020,2
20240102,110500,111520415,2015,2015,2020,2015,153
20240102,110400,111212095,2020,2020,2020,2020,5
20240102,110300,111201995,2020,2020,2020,2020,0
20240102,110200,111201995,2020,2020,2020,2020,0
20240102,110100,111201995,2020,2020,2020,2020,0
20240102,110000,111201995,2020,2020,2020,2020,0
20240102,105900,111201995,2020,2020,2020,2020,0
20240102,105800,111201995,2020,2020,2020,2020,0
20240102,105700,111201995,2020,2015,2020,2015,11
20240102,105600,111179780,2020,2020,2020,2020,0
20240102,105500,111179780,2020,2020,2020,2020,0
20240102,105400,111179780,2020,2020,2020,2020,20
20240102,105300,111139380,2025,2025,2025,2025,10
20240102,105200,111119130,2025,2025,2025,2025,101
20240102,105100,110914605,2025,2025,2025,2025,5
20240102,105000,110904480,2025,2025,2025,2025,10
20240102,104900,110884230,2025,2025,2025,2025,5
20240102,104800,110874105,2025,2025,2025,2025,5
20240102,104700,110863980,2030,2030,2030,2030,45
20240102,104600,110772630,2020,2020,2030,2020,373
20240102,104500,110019110,2030,2030,2030,2030,0
20240102,104400,110019110,2030,2025,2030,2025,10
20240102,104300,109998835,2030,2020,2030,2020,2072
20240102,104200,105794575,2020,2020,2020,2020,23
20240102,104100,105748115,2030,2025,2030,2025,407
20240102,104000,104923930,2030,2025,2030,2025,4
20240102,103900,104915820,2030,2025,2030,2020,19
20240102,103800,104877345,2015,2015,2015,2015,0
20240102,103700,104877345,2015,2015,2015,2015,0
20240102,103600,104877345,2015,2015,2015,2010,751
20240102,103500,103364475,2020,2030,2030,2020,980
20240102,103400,101383905,2030,2030,2030,2030,0
20240102,103300,101383905,2030,2025,2030,2020,20
20240102,103200,101343395,2030,2030,2030,2030,20
20240102,103100,101302795,2030,2030,2030,2030,197
20240102,103000,100902885,2030,2025,2030,2025,103
20240102,102900,100694300,2020,2020,2020,2020,325
20240102,102800,100037800,2015,2015,2020,2015,963
20240102,102700,98097345,2015,2015,2015,2015,2
20240102,102600,98093315,2015,2015,2015,2015,0
20240102,102500,98093315,2015,2015,2015,2015,1
20240102,102400,98091300,2015,2015,2015,2010,1006
20240102,102300,96064215,2000,2005,2005,2000,21
20240102,102200,96022160,2015,2015,2015,2010,6
20240102,102100,96010075,2015,2010,2020,2000,1027
20240102,102000,93955485,2020,1990,2020,1990,27554
20240102,101900,39102075,1976,1976,1979,1976,9472
20240102,101800,20383377,1978,1977,1978,1977,857
20240102,101700,18689066,1978,1977,1978,1977,12
20240102,101600,18665335,1978,1976,1978,1976,221
20240102,101500,18228623,1978,1979,1979,1970,1973
20240102,101400,14334962,1979,1979,1980,1979,11
20240102,101300,14313191,1980,1979,1980,1978,157
20240102,101200,14002388,1980,1981,1982,1980,144
20240102,101100,13717106,1982,1982,1983,1981,24
20240102,101000,13669539,1983,1985,1985,1983,1002
20240102,100900,11681616,1987,1990,1990,1981,122
20240102,100800,11439267,1990,1997,1997,1983,1917
20240102,100700,7624133,1998,1999,1999,1998,55
20240102,100600,7514238,1999,1999,1999,1989,444
20240102,100500,6627727,1999,1999,1999,1989,130
20240102,100400,6368552,1999,1999,1999,1999,29
20240102,100300,6310581,1989,1999,1999,1989,603
20240102,100200,5109252,1997,2000,2000,1997,239
20240102,100100,4631408,2000,2000,2000,2000,1
20240102,100000,4629408,1996,2000,2000,1996,2315