KissMeData/095910/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,200200,264885290,2020,2020,2020,2020,4895
20240508,200100,264885290,2020,2020,2020,2020,0
20240508,200000,264885290,2020,2020,2020,2020,0
20240508,195900,264885290,2020,2020,2020,2020,0
20240508,195800,264885290,2020,2020,2020,2020,0
20240508,195700,264885290,2020,2020,2020,2020,0
20240508,195600,264885290,2020,2020,2020,2020,0
20240508,195500,264885290,2020,2020,2020,2020,0
20240508,195400,264885290,2020,2020,2020,2020,0
20240508,195300,264885290,2020,2020,2020,2020,0
20240508,195200,264885290,2020,2020,2020,2020,0
20240508,195100,264885290,2020,2020,2020,2020,0
20240508,195000,264885290,2020,2020,2020,2020,0
20240508,194900,264885290,2020,2020,2020,2020,0
20240508,194800,264885290,2020,2020,2020,2020,0
20240508,194700,264885290,2020,2020,2020,2020,0
20240508,194600,264885290,2020,2020,2020,2020,0
20240508,194500,264885290,2020,2020,2020,2020,0
20240508,194400,264885290,2020,2020,2020,2020,0
20240508,194300,264885290,2020,2020,2020,2020,0
20240508,194200,264885290,2020,2020,2020,2020,0
20240508,194100,264885290,2020,2020,2020,2020,0
20240508,194000,264885290,2020,2020,2020,2020,0
20240508,193900,264885290,2020,2020,2020,2020,0
20240508,193800,264885290,2020,2020,2020,2020,0
20240508,193700,264885290,2020,2020,2020,2020,0
20240508,193600,264885290,2020,2020,2020,2020,0
20240508,193500,264885290,2020,2020,2020,2020,0
20240508,193400,264885290,2020,2020,2020,2020,0
20240508,193300,264885290,2020,2020,2020,2020,0
20240508,193200,264885290,2020,2020,2020,2020,4895
20240508,193100,264885290,2020,2020,2020,2020,0
20240508,193000,264885290,2020,2020,2020,2020,0
20240508,192900,264885290,2020,2020,2020,2020,0
20240508,192800,264885290,2020,2020,2020,2020,0
20240508,192700,264885290,2020,2020,2020,2020,0
20240508,192600,264885290,2020,2020,2020,2020,0
20240508,192500,264885290,2020,2020,2020,2020,0
20240508,192400,264885290,2020,2020,2020,2020,0
20240508,192300,264885290,2020,2020,2020,2020,0
20240508,192200,264885290,2020,2020,2020,2020,0
20240508,192100,264885290,2020,2020,2020,2020,0
20240508,192000,264885290,2020,2020,2020,2020,0
20240508,191900,264885290,2020,2020,2020,2020,0
20240508,191800,264885290,2020,2020,2020,2020,0
20240508,191700,264885290,2020,2020,2020,2020,0
20240508,191600,264885290,2020,2020,2020,2020,0
20240508,191500,264885290,2020,2020,2020,2020,0
20240508,191400,264885290,2020,2020,2020,2020,0
20240508,191300,264885290,2020,2020,2020,2020,0
20240508,191200,264885290,2020,2020,2020,2020,0
20240508,191100,264885290,2020,2020,2020,2020,0
20240508,191000,264885290,2020,2020,2020,2020,0
20240508,190900,264885290,2020,2020,2020,2020,0
20240508,190800,264885290,2020,2020,2020,2020,0
20240508,190700,264885290,2020,2020,2020,2020,0
20240508,190600,264885290,2020,2020,2020,2020,0
20240508,190500,264885290,2020,2020,2020,2020,0
20240508,190400,264885290,2020,2020,2020,2020,0
20240508,190300,264885290,2020,2020,2020,2020,0
20240508,190200,264885290,2020,2020,2020,2020,4895
20240508,190100,264885290,2020,2020,2020,2020,0
20240508,190000,264885290,2020,2020,2020,2020,0
20240508,185900,264885290,2020,2020,2020,2020,0
20240508,185800,264885290,2020,2020,2020,2020,0
20240508,185700,264885290,2020,2020,2020,2020,0
20240508,185600,264885290,2020,2020,2020,2020,0
20240508,185500,264885290,2020,2020,2020,2020,0
20240508,185400,264885290,2020,2020,2020,2020,0
20240508,185300,264885290,2020,2020,2020,2020,0
20240508,185200,264885290,2020,2020,2020,2020,0
20240508,185100,264885290,2020,2020,2020,2020,0
20240508,185000,264885290,2020,2020,2020,2020,0
20240508,184900,264885290,2020,2020,2020,2020,0
20240508,184800,264885290,2020,2020,2020,2020,0
20240508,184700,264885290,2020,2020,2020,2020,0
20240508,184600,264885290,2020,2020,2020,2020,0
20240508,184500,264885290,2020,2020,2020,2020,0
20240508,184400,264885290,2020,2020,2020,2020,0
20240508,184300,264885290,2020,2020,2020,2020,0
20240508,184200,264885290,2020,2020,2020,2020,0
20240508,184100,264885290,2020,2020,2020,2020,0
20240508,184000,264885290,2020,2020,2020,2020,0
20240508,183900,264885290,2020,2020,2020,2020,0
20240508,183800,264885290,2020,2020,2020,2020,0
20240508,183700,264885290,2020,2020,2020,2020,0
20240508,183600,264885290,2020,2020,2020,2020,0
20240508,183500,264885290,2020,2020,2020,2020,0
20240508,183400,264885290,2020,2020,2020,2020,0
20240508,183300,264885290,2020,2020,2020,2020,0
20240508,183200,264885290,2020,2020,2020,2020,4895
20240508,183100,264885290,2020,2020,2020,2020,0
20240508,183000,264885290,2020,2020,2020,2020,0
20240508,182900,264885290,2020,2020,2020,2020,0
20240508,182800,264885290,2020,2020,2020,2020,0
20240508,182700,264885290,2020,2020,2020,2020,0
20240508,182600,264885290,2020,2020,2020,2020,0
20240508,182500,264885290,2020,2020,2020,2020,0
20240508,182400,264885290,2020,2020,2020,2020,0
20240508,182300,264885290,2020,2020,2020,2020,0
20240508,182200,264885290,2020,2020,2020,2020,0
20240508,182100,264885290,2020,2020,2020,2020,0
20240508,182000,264885290,2020,2020,2020,2020,0
20240508,181900,264885290,2020,2020,2020,2020,0
20240508,181800,264885290,2020,2020,2020,2020,0
20240508,181700,264885290,2020,2020,2020,2020,0
20240508,181600,264885290,2020,2020,2020,2020,0
20240508,181500,264885290,2020,2020,2020,2020,0
20240508,181400,264885290,2020,2020,2020,2020,0
20240508,181300,264885290,2020,2020,2020,2020,0
20240508,181200,264885290,2020,2020,2020,2020,0
20240508,181100,264885290,2020,2020,2020,2020,0
20240508,181000,264885290,2020,2020,2020,2020,0
20240508,180900,264885290,2020,2020,2020,2020,0
20240508,180800,264885290,2020,2020,2020,2020,0
20240508,180700,264885290,2020,2020,2020,2020,0
20240508,180600,264885290,2020,2020,2020,2020,0
20240508,180500,264885290,2020,2020,2020,2020,0
20240508,180400,264885290,2020,2020,2020,2020,0
20240508,180300,264885290,2020,2020,2020,2020,0
20240508,180200,264885290,2020,2020,2020,2020,4895
20240508,180100,264885290,2020,2020,2020,2020,0
20240508,180000,264885290,2020,2020,2020,2020,0
20240508,175900,264885290,2020,2020,2020,2020,0
20240508,175800,264885290,2020,2020,2020,2020,0
20240508,175700,264885290,2020,2020,2020,2020,0
20240508,175600,264885290,2020,2020,2020,2020,0
20240508,175500,264885290,2020,2020,2020,2020,0
20240508,175400,264885290,2020,2020,2020,2020,0
20240508,175300,264885290,2020,2020,2020,2020,0
20240508,175200,264885290,2020,2020,2020,2020,0
20240508,175100,264885290,2020,2020,2020,2020,0
20240508,175000,264885290,2020,2020,2020,2020,0
20240508,174900,264885290,2020,2020,2020,2020,0
20240508,174800,264885290,2020,2020,2020,2020,0
20240508,174700,264885290,2020,2020,2020,2020,0
20240508,174600,264885290,2020,2020,2020,2020,0
20240508,174500,264885290,2020,2020,2020,2020,0
20240508,174400,264885290,2020,2020,2020,2020,0
20240508,174300,264885290,2020,2020,2020,2020,0
20240508,174200,264885290,2020,2020,2020,2020,0
20240508,174100,264885290,2020,2020,2020,2020,0
20240508,174000,264885290,2020,2020,2020,2020,0
20240508,173900,264885290,2020,2020,2020,2020,0
20240508,173800,264885290,2020,2020,2020,2020,0
20240508,173700,264885290,2020,2020,2020,2020,0
20240508,173600,264885290,2020,2020,2020,2020,0
20240508,173500,264885290,2020,2020,2020,2020,0
20240508,173400,264885290,2020,2020,2020,2020,0
20240508,173300,264885290,2020,2020,2020,2020,0
20240508,173200,264885290,2020,2020,2020,2020,4895
20240508,173100,264885290,2020,2020,2020,2020,0
20240508,173000,264885290,2020,2020,2020,2020,0
20240508,172900,264885290,2020,2020,2020,2020,0
20240508,172800,264885290,2020,2020,2020,2020,0
20240508,172700,264885290,2020,2020,2020,2020,0
20240508,172600,264885290,2020,2020,2020,2020,0
20240508,172500,264885290,2020,2020,2020,2020,0
20240508,172400,264885290,2020,2020,2020,2020,0
20240508,172300,264885290,2020,2020,2020,2020,0
20240508,172200,264885290,2020,2020,2020,2020,0
20240508,172100,264885290,2020,2020,2020,2020,0
20240508,172000,264885290,2020,2020,2020,2020,0
20240508,171900,264885290,2020,2020,2020,2020,0
20240508,171800,264885290,2020,2020,2020,2020,0
20240508,171700,264885290,2020,2020,2020,2020,0
20240508,171600,264885290,2020,2020,2020,2020,0
20240508,171500,264885290,2020,2020,2020,2020,0
20240508,171400,264885290,2020,2020,2020,2020,0
20240508,171300,264885290,2020,2020,2020,2020,0
20240508,171200,264885290,2020,2020,2020,2020,0
20240508,171100,264885290,2020,2020,2020,2020,0
20240508,171000,264885290,2020,2020,2020,2020,0
20240508,170900,264885290,2020,2020,2020,2020,0
20240508,170800,264885290,2020,2020,2020,2020,0
20240508,170700,264885290,2020,2020,2020,2020,0
20240508,170600,264885290,2020,2020,2020,2020,0
20240508,170500,264885290,2020,2020,2020,2020,0
20240508,170400,264885290,2020,2020,2020,2020,0
20240508,170300,264885290,2020,2020,2020,2020,0
20240508,170200,264885290,2020,2020,2020,2020,4895
20240508,170100,264885290,2020,2020,2020,2020,0
20240508,170000,264885290,2020,2020,2020,2020,0
20240508,165900,264885290,2020,2020,2020,2020,0
20240508,165800,264885290,2020,2020,2020,2020,0
20240508,165700,264885290,2020,2020,2020,2020,0
20240508,165600,264885290,2020,2020,2020,2020,0
20240508,165500,264885290,2020,2020,2020,2020,0
20240508,165400,264885290,2020,2020,2020,2020,0
20240508,165300,264885290,2020,2020,2020,2020,0
20240508,165200,264885290,2020,2020,2020,2020,0
20240508,165100,264885290,2020,2020,2020,2020,0
20240508,165000,264885290,2020,2020,2020,2020,0
20240508,164900,264885290,2020,2020,2020,2020,0
20240508,164800,264885290,2020,2020,2020,2020,0
20240508,164700,264885290,2020,2020,2020,2020,0
20240508,164600,264885290,2020,2020,2020,2020,0
20240508,164500,264885290,2020,2020,2020,2020,0
20240508,164400,264885290,2020,2020,2020,2020,0
20240508,164300,264885290,2020,2020,2020,2020,0
20240508,164200,264885290,2020,2020,2020,2020,0
20240508,164100,264885290,2020,2020,2020,2020,0
20240508,164000,264885290,2020,2020,2020,2020,0
20240508,163900,264885290,2020,2020,2020,2020,0
20240508,163800,264885290,2020,2020,2020,2020,0
20240508,163700,264885290,2020,2020,2020,2020,0
20240508,163600,264885290,2020,2020,2020,2020,0
20240508,163500,264885290,2020,2020,2020,2020,0
20240508,163400,264885290,2020,2020,2020,2020,0
20240508,163300,264885290,2020,2020,2020,2020,0
20240508,163200,264885290,2020,2020,2020,2020,4895
20240508,163100,264885290,2020,2020,2020,2020,0
20240508,163000,264885290,2020,2020,2020,2020,0
20240508,162900,264885290,2020,2020,2020,2020,0
20240508,162800,264885290,2020,2020,2020,2020,0
20240508,162700,264885290,2020,2020,2020,2020,0
20240508,162600,264885290,2020,2020,2020,2020,0
20240508,162500,264885290,2020,2020,2020,2020,0
20240508,162400,264885290,2020,2020,2020,2020,0
20240508,162300,264885290,2020,2020,2020,2020,0
20240508,162200,264885290,2020,2020,2020,2020,0
20240508,162100,264885290,2020,2020,2020,2020,0
20240508,162000,264885290,2020,2020,2020,2020,0
20240508,161900,264885290,2020,2020,2020,2020,0
20240508,161800,264885290,2020,2020,2020,2020,0
20240508,161700,264885290,2020,2020,2020,2020,0
20240508,161600,264885290,2020,2020,2020,2020,0
20240508,161500,264885290,2020,2020,2020,2020,0
20240508,161400,264885290,2020,2020,2020,2020,0
20240508,161300,264885290,2020,2020,2020,2020,0
20240508,161200,264885290,2020,2020,2020,2020,0
20240508,161100,264885290,2020,2020,2020,2020,0
20240508,161000,264885290,2020,2020,2020,2020,0
20240508,160900,264885290,2020,2020,2020,2020,0
20240508,160800,264885290,2020,2020,2020,2020,0
20240508,160700,264885290,2020,2020,2020,2020,0
20240508,160600,264885290,2020,2020,2020,2020,0
20240508,160500,264885290,2020,2020,2020,2020,0
20240508,160400,264885290,2020,2020,2020,2020,0
20240508,160300,264885290,2020,2020,2020,2020,0
20240508,160200,264885290,2020,2020,2020,2020,4895
20240508,160100,264885290,2020,2020,2020,2020,0
20240508,160000,264885290,2020,2020,2020,2020,0
20240508,155900,264885290,2020,2020,2020,2020,0
20240508,155800,264885290,2020,2020,2020,2020,0
20240508,155700,264885290,2020,2020,2020,2020,0
20240508,155600,264885290,2020,2020,2020,2020,0
20240508,155500,264885290,2020,2020,2020,2020,0
20240508,155400,264885290,2020,2020,2020,2020,0
20240508,155300,264885290,2020,2020,2020,2020,0
20240508,155200,264885290,2020,2020,2020,2020,0
20240508,155100,264885290,2020,2020,2020,2020,0
20240508,155000,264885290,2020,2020,2020,2020,0
20240508,154900,264885290,2020,2020,2020,2020,0
20240508,154800,264885290,2020,2020,2020,2020,0
20240508,154700,264885290,2020,2020,2020,2020,0
20240508,154600,264885290,2020,2020,2020,2020,0
20240508,154500,264885290,2020,2020,2020,2020,0
20240508,154400,264885290,2020,2020,2020,2020,0
20240508,154300,264885290,2020,2020,2020,2020,0
20240508,154200,264885290,2020,2020,2020,2020,0
20240508,154100,264885290,2020,2020,2020,2020,0
20240508,154000,264885290,2020,2020,2020,2020,0
20240508,153900,264885290,2020,2020,2020,2020,0
20240508,153800,264885290,2020,2020,2020,2020,0
20240508,153700,264885290,2020,2020,2020,2020,0
20240508,153600,264885290,2020,2020,2020,2020,0
20240508,153500,264885290,2020,2020,2020,2020,0
20240508,153400,264885290,2020,2020,2020,2020,0
20240508,153300,264885290,2020,2020,2020,2020,0
20240508,153200,264885290,2020,2020,2020,2020,4895
20240508,153100,264885290,2020,2020,2020,2020,0
20240508,153000,264885290,2020,2020,2020,2020,4895
20240508,152900,254997390,2025,2025,2025,2025,0
20240508,152800,254997390,2025,2025,2025,2025,0
20240508,152700,254997390,2025,2025,2025,2025,0
20240508,152600,254997390,2025,2025,2025,2025,0
20240508,152500,254997390,2025,2025,2025,2025,0
20240508,152400,254997390,2025,2025,2025,2025,0
20240508,152300,254997390,2025,2025,2025,2025,0
20240508,152200,254997390,2025,2025,2025,2025,0
20240508,152100,254997390,2025,2025,2025,2025,0
20240508,152000,254997390,2025,2025,2025,2025,0
20240508,151900,254997390,2025,2020,2025,2020,1835
20240508,151800,251282255,2025,2020,2025,2020,663
20240508,151700,249940450,2025,2020,2025,2020,944
20240508,151600,248033410,2025,2020,2025,2020,106
20240508,151500,247819275,2025,2025,2025,2025,0
20240508,151400,247819275,2025,2020,2025,2020,502
20240508,151300,246805225,2025,2020,2025,2020,605
20240508,151200,245583105,2020,2020,2020,2015,504
20240508,151100,244567525,2020,2020,2020,2020,1054
20240508,151000,242438445,2020,2020,2020,2020,2002
20240508,150900,238394405,2015,2015,2015,2015,177
20240508,150800,238037750,2015,2015,2020,2015,1013
20240508,150700,235996505,2020,2020,2020,2020,253
20240508,150600,235485445,2020,2015,2020,2015,103
20240508,150500,235277880,2015,2015,2015,2015,645
20240508,150400,233978205,2015,2015,2015,2015,24
20240508,150300,233929845,2015,2015,2015,2015,0
20240508,150200,233929845,2015,2010,2015,2010,955
20240508,150100,232010080,2015,2015,2015,2015,0
20240508,150000,232010080,2015,2015,2015,2015,3
20240508,145900,232004035,2010,2015,2015,2010,743
20240508,145800,230508095,2015,2015,2015,2015,0
20240508,145700,230508095,2015,2015,2015,2015,0
20240508,145600,230508095,2015,2015,2015,2015,4
20240508,145500,230500035,2020,2015,2020,2010,69
20240508,145400,230360745,2020,2020,2020,2020,0
20240508,145300,230360745,2020,2020,2020,2020,0
20240508,145200,230360745,2020,2020,2020,2020,3
20240508,145100,230354685,2020,2020,2020,2020,0
20240508,145000,230354685,2020,2020,2020,2015,24
20240508,144900,230306265,2020,2020,2020,2020,0
20240508,144800,230306265,2020,2015,2020,2010,53
20240508,144700,230199465,2020,2020,2020,2020,6
20240508,144600,230187345,2015,2015,2015,2015,550
20240508,144500,229079095,2015,2015,2015,2015,0
20240508,144400,229079095,2015,2015,2015,2015,0
20240508,144300,229079095,2015,2010,2015,2010,1643
20240508,144200,225776655,2010,2010,2010,2010,10
20240508,144100,225756555,2010,2010,2010,2010,100
20240508,144000,225555555,2010,2010,2010,2010,0
20240508,143900,225555555,2010,2010,2010,2010,2
20240508,143800,225551535,2010,2010,2010,2010,497
20240508,143700,224552565,2010,2010,2010,2010,507
20240508,143600,223533495,2010,2010,2010,2010,1
20240508,143500,223531485,2010,2010,2010,2010,0
20240508,143400,223531485,2010,2010,2010,2010,0
20240508,143300,223531485,2010,2010,2010,2010,0
20240508,143200,223531485,2010,2010,2010,2010,0
20240508,143100,223531485,2010,2010,2010,2010,24
20240508,143000,223483245,2010,2010,2010,2010,9
20240508,142900,223465155,2010,2010,2010,2010,1
20240508,142800,223463145,2010,2010,2010,2010,25
20240508,142700,223412895,2010,2010,2010,2010,327
20240508,142600,222755625,2010,2010,2010,2010,0
20240508,142500,222755625,2010,2010,2010,2010,0
20240508,142400,222755625,2010,2010,2010,2010,1
20240508,142300,222753615,2010,2010,2010,2010,1
20240508,142200,222751605,2010,2010,2010,2010,2
20240508,142100,222747585,2010,2010,2010,2010,40
20240508,142000,222667185,2010,2010,2010,2010,10
20240508,141900,222647085,2010,2010,2010,2010,0
20240508,141800,222647085,2010,2010,2010,2010,180
20240508,141700,222285285,2010,2010,2010,2010,0
20240508,141600,222285285,2010,2010,2010,2010,0
20240508,141500,222285285,2010,2010,2010,2010,0
20240508,141400,222285285,2010,2010,2010,2010,0
20240508,141300,222285285,2010,2010,2010,2010,0
20240508,141200,222285285,2010,2010,2010,2010,135
20240508,141100,222013935,2015,2010,2015,2010,3
20240508,141000,222007895,2015,2015,2015,2015,2
20240508,140900,222003865,2000,2010,2010,2000,5000
20240508,140800,211992305,2015,2015,2015,2015,0
20240508,140700,211992305,2015,2015,2015,2015,0
20240508,140600,211992305,2015,2015,2015,2015,1
20240508,140500,211990290,2015,2010,2015,2010,123
20240508,140400,211743050,2010,2010,2010,2005,490
20240508,140300,210759650,2010,2010,2010,2010,50
20240508,140200,210659150,2010,2010,2010,2010,0
20240508,140100,210659150,2010,2010,2010,2010,2
20240508,140000,210655130,2010,2010,2010,2010,397
20240508,135900,209857160,2015,2015,2015,2015,5
20240508,135800,209847085,2015,2015,2015,2015,0
20240508,135700,209847085,2015,2015,2015,2015,0
20240508,135600,209847085,2015,2015,2015,2015,2
20240508,135500,209843055,2015,2015,2015,2015,0
20240508,135400,209843055,2015,2015,2015,2015,0
20240508,135300,209843055,2015,2015,2015,2015,500
20240508,135200,208835555,2010,2010,2010,2010,0
20240508,135100,208835555,2010,2010,2010,2010,0
20240508,135000,208835555,2010,2020,2020,2010,20
20240508,134900,208795255,2020,2020,2020,2020,0
20240508,134800,208795255,2020,2015,2020,2015,200
20240508,134700,208392150,2015,2015,2015,2015,0
20240508,134600,208392150,2015,2015,2015,2015,853
20240508,134500,206673355,2015,2015,2015,2015,0
20240508,134400,206673355,2015,2015,2015,2015,1
20240508,134300,206671340,2015,2015,2015,2015,0
20240508,134200,206671340,2015,2015,2015,2015,0
20240508,134100,206671340,2015,2015,2015,2015,0
20240508,134000,206671340,2015,2015,2015,2015,0
20240508,133900,206671340,2015,2015,2015,2015,0
20240508,133800,206671340,2015,2015,2015,2015,330
20240508,133700,206006390,2015,2015,2015,2015,235
20240508,133600,205532865,2015,2000,2015,2000,58
20240508,133500,205416820,2015,2015,2015,2015,2
20240508,133400,205412790,2000,2000,2000,2000,344
20240508,133300,204724790,2000,2000,2000,2000,100
20240508,133200,204524790,2000,2015,2015,2000,298
20240508,133100,203928715,2015,2005,2015,2005,287
20240508,133000,203353270,2015,2005,2015,2000,262
20240508,132900,202828545,2015,2015,2015,2005,511
20240508,132800,201803880,2015,2015,2015,2015,1
20240508,132700,201801865,2015,2015,2015,2015,0
20240508,132600,201801865,2015,2015,2015,2015,3
20240508,132500,201795820,2015,2015,2015,2015,1
20240508,132400,201793805,2010,2010,2010,2010,0
20240508,132300,201793805,2010,2010,2010,2010,1510
20240508,132200,198758705,2015,2015,2015,2015,0
20240508,132100,198758705,2015,2015,2015,2015,1
20240508,132000,198756690,2015,2015,2015,2015,0
20240508,131900,198756690,2015,2015,2015,2015,1
20240508,131800,198754675,2015,2015,2015,2015,0
20240508,131700,198754675,2015,2015,2015,2015,106
20240508,131600,198541085,2020,2020,2020,2020,0
20240508,131500,198541085,2020,2020,2020,2020,4
20240508,131400,198533005,2020,2015,2020,2010,126
20240508,131300,198279450,2015,2010,2015,2010,39
20240508,131200,198201045,2010,2010,2010,2010,30
20240508,131100,198140745,2010,2010,2010,2010,100
20240508,131000,197939745,2010,2010,2010,2010,0
20240508,130900,197939745,2010,2010,2010,2010,218
20240508,130800,197501565,2010,2010,2010,2010,409
20240508,130700,196679475,2010,2010,2010,2005,303
20240508,130600,196071445,2010,2010,2010,2010,0
20240508,130500,196071445,2010,2010,2010,2010,5
20240508,130400,196061395,2010,2010,2010,2010,0
20240508,130300,196061395,2010,2010,2010,2010,0
20240508,130200,196061395,2010,2010,2010,2010,0
20240508,130100,196061395,2010,2010,2010,2010,0
20240508,130000,196061395,2010,2010,2010,2010,2
20240508,125900,196057375,2010,2010,2010,2010,0
20240508,125800,196057375,2010,2010,2010,2010,0
20240508,125700,196057375,2010,2010,2010,2010,1
20240508,125600,196055365,2000,2010,2010,2000,652
20240508,125500,194751345,2000,2000,2000,2000,800
20240508,125400,193151345,2000,2005,2005,2000,1150
20240508,125300,190846725,2010,2005,2010,2005,7
20240508,125200,190832685,2010,2010,2010,2010,300
20240508,125100,190229685,2010,2010,2010,2010,0
20240508,125000,190229685,2010,2010,2010,2010,1
20240508,124900,190227675,2005,2005,2005,2005,11
20240508,124800,190205620,2010,2010,2010,2010,0
20240508,124700,190205620,2010,2010,2010,2010,1
20240508,124600,190203610,2010,2010,2010,2010,0
20240508,124500,190203610,2010,2010,2010,2010,1
20240508,124400,190201600,2020,2020,2020,2020,0
20240508,124300,190201600,2020,2020,2020,2020,0
20240508,124200,190201600,2020,2020,2020,2020,0
20240508,124100,190201600,2020,2020,2020,2020,153
20240508,124000,189892540,2020,2020,2020,2020,0
20240508,123900,189892540,2020,2020,2020,2020,0
20240508,123800,189892540,2020,2020,2020,2020,20
20240508,123700,189852140,2020,2005,2020,2005,301
20240508,123600,189248620,2005,2005,2005,2005,100
20240508,123500,189048120,2025,2025,2025,2025,2
20240508,123400,189044070,2000,2000,2000,2000,1
20240508,123300,189042070,1999,1999,1999,1999,0
20240508,123200,189042070,1999,2005,2005,1999,6000
20240508,123100,177039596,2005,2010,2010,2005,351
20240508,123000,176335571,2010,2010,2010,2010,36
20240508,122900,176263211,2010,2010,2010,2010,1863
20240508,122800,172518581,2005,2030,2030,2005,2911
20240508,122700,166635546,2035,2035,2035,2035,0
20240508,122600,166635546,2035,2035,2035,2035,8
20240508,122500,166619266,2040,2040,2040,2040,0
20240508,122400,166619266,2040,2040,2040,2040,0
20240508,122300,166619266,2040,2040,2040,2040,0
20240508,122200,166619266,2040,2040,2040,2040,0
20240508,122100,166619266,2040,2040,2040,2040,0
20240508,122000,166619266,2040,2040,2040,2040,0
20240508,121900,166619266,2040,2040,2040,2040,89
20240508,121800,166437706,2040,2030,2040,2025,1424
20240508,121700,163541211,2035,2035,2035,2035,1
20240508,121600,163539176,2040,2040,2040,2040,0
20240508,121500,163539176,2040,2040,2040,2040,0
20240508,121400,163539176,2040,2040,2040,2030,541
20240508,121300,162436036,2040,2040,2040,2040,73
20240508,121200,162287116,2040,2040,2040,2040,0
20240508,121100,162287116,2040,2035,2040,2035,30
20240508,121000,162226041,2040,2040,2040,2040,0
20240508,120900,162226041,2040,2035,2045,2025,406
20240508,120800,161402976,2045,2045,2045,2045,345
20240508,120700,160697451,2045,2040,2045,2040,1211
20240508,120600,158227006,2040,2040,2040,2040,400
20240508,120500,157411006,2040,2035,2040,2035,41
20240508,120400,157327551,2040,2040,2040,2040,0
20240508,120300,157327551,2040,2040,2040,2040,0
20240508,120200,157327551,2040,2040,2040,2040,0
20240508,120100,157327551,2040,2040,2040,2040,0
20240508,120000,157327551,2040,2035,2040,2035,28
20240508,115900,157270556,2040,2040,2040,2040,0
20240508,115800,157270556,2040,2035,2040,2035,11
20240508,115700,157248141,2040,2035,2040,2035,900
20240508,115600,155412541,2035,2030,2035,2030,214
20240508,115500,154977971,2030,2030,2030,2030,100
20240508,115400,154774971,2030,2030,2030,2030,0
20240508,115300,154774971,2030,2030,2030,2030,0
20240508,115200,154774971,2030,2025,2030,2025,4
20240508,115100,154766866,2030,2030,2030,2030,25
20240508,115000,154716116,2040,2040,2040,2030,5
20240508,114900,154705926,2040,2040,2040,2030,1706
20240508,114800,151242686,2040,2035,2040,2030,404
20240508,114700,150420766,2040,2040,2040,2040,5
20240508,114600,150410566,2040,2030,2040,2030,252
20240508,114500,149898986,2040,2040,2040,2030,120
20240508,114400,149654286,2040,2040,2040,2040,0
20240508,114300,149654286,2040,2040,2040,2040,0
20240508,114200,149654286,2040,2040,2040,2040,0
20240508,114100,149654286,2040,2030,2040,2030,2
20240508,114000,149650216,2040,2030,2040,2030,6
20240508,113900,149638006,2040,2040,2040,2040,0
20240508,113800,149638006,2040,2040,2040,2040,1036
20240508,113700,147524566,2040,2040,2040,2040,0
20240508,113600,147524566,2040,2040,2040,2040,0
20240508,113500,147524566,2040,2040,2040,2040,2
20240508,113400,147520486,2040,2040,2040,2040,0
20240508,113300,147520486,2040,2040,2040,2040,0
20240508,113200,147520486,2040,2040,2040,2040,0
20240508,113100,147520486,2040,2040,2040,2040,50
20240508,113000,147418486,2040,2030,2040,2030,255
20240508,112900,146900756,2040,2035,2040,2035,37
20240508,112800,146825331,2045,2035,2045,2030,2907
20240508,112700,140899541,2040,2040,2040,2040,0
20240508,112600,140899541,2040,2030,2040,2030,4
20240508,112500,140891391,2040,2035,2040,2035,6602
20240508,112400,127444136,2035,2030,2035,2030,1854
20240508,112300,123680481,2030,2030,2030,2030,0
20240508,112200,123680481,2030,2025,2030,2025,1803
20240508,112100,120025021,2030,2030,2030,2030,0
20240508,112000,120025021,2030,2030,2030,2020,1864
20240508,111900,116243731,2030,2025,2030,2025,2131
20240508,111800,111928446,2025,2020,2025,2020,1437
20240508,111700,109024456,2020,2020,2020,2015,901
20240508,111600,107206436,2020,2020,2020,2015,1019
20240508,111500,105148156,2020,2015,2020,2015,7
20240508,111400,105134031,2020,2020,2020,2020,1
20240508,111300,105132011,2020,2020,2020,2020,2
20240508,111200,105127971,2020,2020,2020,2020,2
20240508,111100,105123931,2020,2015,2020,2015,805
20240508,111000,103501826,2020,2015,2020,2015,215
20240508,110900,103068556,2015,2015,2015,2015,2216
20240508,110800,98603316,2015,2015,2015,2015,14
20240508,110700,98575106,2015,2015,2015,2015,0
20240508,110600,98575106,2015,2015,2015,2015,0
20240508,110500,98575106,2015,2015,2015,2015,0
20240508,110400,98575106,2015,2015,2015,2015,0
20240508,110300,98575106,2015,2015,2015,2015,0
20240508,110200,98575106,2015,2010,2015,2010,58
20240508,110100,98458511,2015,2010,2015,2010,16
20240508,110000,98426331,2015,2005,2015,2005,1042
20240508,105900,96337026,2010,2010,2010,2010,130
20240508,105800,96075726,2015,2015,2015,2015,0
20240508,105700,96075726,2015,2015,2015,2015,3
20240508,105600,96069681,2015,2010,2015,2010,13
20240508,105500,96043536,2015,2010,2015,2005,152
20240508,105400,95738346,2015,2015,2015,2015,500
20240508,105300,94730846,2015,2015,2015,2015,0
20240508,105200,94730846,2015,2015,2015,2015,0
20240508,105100,94730846,2015,2015,2015,2015,0
20240508,105000,94730846,2015,2015,2015,2015,0
20240508,104900,94730846,2015,2015,2015,2015,20
20240508,104800,94690546,2015,2015,2015,2015,12
20240508,104700,94666366,2015,2015,2015,2015,124
20240508,104600,94416506,2015,2015,2015,2015,966
20240508,104500,92470016,2015,2015,2015,2015,0
20240508,104400,92470016,2015,2015,2015,2015,24
20240508,104300,92421656,2010,2020,2020,2010,93
20240508,104200,92233846,2020,2000,2020,2000,5309
20240508,104100,81529901,2000,2000,2000,2000,1465
20240508,104000,78599901,2000,2000,2000,2000,0
20240508,103900,78599901,2000,2000,2000,2000,50
20240508,103800,78499901,2000,2000,2000,2000,0
20240508,103700,78499901,2000,2000,2000,2000,0
20240508,103600,78499901,2000,2000,2000,2000,2
20240508,103500,78495901,2000,2000,2000,2000,0
20240508,103400,78495901,2000,1999,2000,1999,517
20240508,103300,77462416,2000,2000,2000,2000,0
20240508,103200,77462416,2000,2000,2000,2000,0
20240508,103100,77462416,2000,2000,2000,2000,518
20240508,103000,76426416,2010,2000,2010,2000,1495
20240508,102900,73436406,2010,2000,2010,2000,102
20240508,102800,73232386,2010,2000,2010,1999,357
20240508,102700,72518173,2000,2000,2000,2000,1194
20240508,102600,70130173,2010,2010,2010,2010,2
20240508,102500,70126153,2005,2010,2010,2005,126
20240508,102400,69872903,2010,2000,2010,2000,58
20240508,102300,69756883,2000,2010,2010,1999,81
20240508,102200,69594885,2010,2010,2010,2010,0
20240508,102100,69594885,2010,2005,2010,2005,89
20240508,102000,69416160,2005,2005,2005,2005,1
20240508,101900,69414155,2000,2000,2000,2000,48
20240508,101800,69318155,1999,2000,2000,1999,7
20240508,101700,69304160,2005,2005,2005,2005,0
20240508,101600,69304160,2005,2005,2005,2005,1
20240508,101500,69302155,1997,1998,1998,1997,600
20240508,101400,68103852,1998,2000,2000,1998,50
20240508,101300,68003903,2005,2005,2005,2005,21
20240508,101200,67961798,2005,2005,2005,2005,0
20240508,101100,67961798,2005,2005,2005,2005,2
20240508,101000,67957788,2015,2010,2015,2010,3
20240508,100900,67951748,2015,2010,2015,2010,151
20240508,100800,67648233,2010,2010,2010,2010,1227
20240508,100700,65181963,2010,2010,2010,2010,4
20240508,100600,65173923,1998,2000,2010,1997,2383
20240508,100500,60412531,2000,2000,2000,2000,0
20240508,100400,60412531,2000,2000,2000,1999,39
20240508,100300,60334568,2000,2000,2000,2000,0
20240508,100200,60334568,2000,2000,2000,2000,102
20240508,100100,60130568,2000,1997,2000,1997,113
20240508,100000,59904875,1997,1996,1997,1994,853
20240508,095900,58202374,1996,1996,1996,1996,4
20240508,095800,58194390,1996,1992,1996,1991,830
20240508,095700,56541031,1992,1992,1992,1992,5
20240508,095600,56531071,1992,1992,1992,1992,13
20240508,095500,56505175,1992,1992,1992,1992,15
20240508,095400,56475295,1992,1991,1992,1990,19
20240508,095300,56437463,1992,1992,1992,1992,20
20240508,095200,56397623,1992,1990,1992,1990,810
20240508,095100,54785717,1991,1991,1991,1991,3
20240508,095000,54779744,1992,1992,1992,1992,3
20240508,094900,54773768,1990,1992,1992,1990,142
20240508,094800,54491105,1992,1991,1992,1990,1093
20240508,094700,52315835,1992,1992,1992,1992,10
20240508,094600,52295915,1990,1992,1992,1990,1015
20240508,094500,50275925,1992,1992,1992,1992,156
20240508,094400,49965173,1992,1992,1992,1991,41
20240508,094300,49883533,1994,1994,1994,1992,32
20240508,094200,49819764,1994,1995,1995,1994,32
20240508,094100,49755939,1997,1997,1997,1997,11
20240508,094000,49733972,1997,1997,1997,1997,16
20240508,093900,49702020,1997,1997,1997,1997,0
20240508,093800,49702020,1997,1997,1997,1997,0
20240508,093700,49702020,1997,1997,1997,1997,1
20240508,093600,49700023,1990,1997,1997,1990,1032
20240508,093500,47643762,1997,2000,2010,1997,665
20240508,093400,46315305,2005,2005,2005,2005,2503
20240508,093300,41296790,2010,2015,2020,2010,1034
20240508,093200,39213420,2015,2015,2015,2010,31
20240508,093100,39151035,2010,2015,2020,2010,781
20240508,093000,37579915,2015,2010,2015,2000,1639
20240508,092900,34286240,2010,1998,2010,1998,255
20240508,092800,33775070,1997,1998,1998,1997,772
20240508,092700,32232934,1998,1998,1998,1998,0
20240508,092600,32232934,1998,1998,1998,1998,100
20240508,092500,32033134,1998,1994,1998,1994,620
20240508,092400,30796210,1994,1990,1994,1990,2431
20240508,092300,25958472,1990,1988,1990,1987,228
20240508,092200,25504921,1990,1990,1990,1987,222
20240508,092100,25063576,1990,1989,1990,1985,1519
20240508,092000,22044504,1989,1994,1994,1989,3034
20240508,091900,16005825,1994,1994,1995,1993,10
20240508,091800,15985885,1995,1995,1995,1995,1
20240508,091700,15983890,1995,1995,1995,1987,2065
20240508,091600,11873692,1995,1992,1995,1991,166
20240508,091500,11543162,1993,1994,1995,1993,53
20240508,091400,11437469,1995,1993,1995,1991,175
20240508,091300,11088797,1994,1991,1994,1991,67
20240508,091200,10955331,1992,1994,1994,1991,339
20240508,091100,10280237,1991,1994,1994,1991,610
20240508,091000,9065537,1995,1994,1995,1994,132
20240508,090900,8802326,1995,1994,1995,1993,115
20240508,090800,8573126,1993,1996,1996,1993,1062
20240508,090700,6455571,1997,1997,1997,1997,15
20240508,090600,6425616,1997,1997,1997,1997,151
20240508,090500,6124069,1997,1999,2000,1995,324
20240508,090400,5476699,1997,2000,2005,1997,150
20240508,090300,5176776,2005,2005,2005,2005,1
20240508,090200,5174771,2005,2005,2010,1998,1714
20240508,090100,1744810,2010,2010,2010,2005,79
20240508,090000,1586145,2010,2005,2020,2005,791