KissMeData/088800/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195700,766709687,2000,2000,2000,2000,5179
20240318,195600,766709687,2000,2000,2000,2000,0
20240318,195500,766709687,2000,2000,2000,2000,0
20240318,195400,766709687,2000,2000,2000,2000,0
20240318,195300,766709687,2000,2000,2000,2000,0
20240318,195200,766709687,2000,2000,2000,2000,0
20240318,195100,766709687,2000,2000,2000,2000,0
20240318,195000,766709687,2000,2000,2000,2000,0
20240318,194900,766709687,2000,2000,2000,2000,0
20240318,194800,766709687,2000,2000,2000,2000,0
20240318,194700,766709687,2000,2000,2000,2000,0
20240318,194600,766709687,2000,2000,2000,2000,0
20240318,194500,766709687,2000,2000,2000,2000,0
20240318,194400,766709687,2000,2000,2000,2000,0
20240318,194300,766709687,2000,2000,2000,2000,0
20240318,194200,766709687,2000,2000,2000,2000,0
20240318,194100,766709687,2000,2000,2000,2000,0
20240318,194000,766709687,2000,2000,2000,2000,0
20240318,193900,766709687,2000,2000,2000,2000,0
20240318,193800,766709687,2000,2000,2000,2000,0
20240318,193700,766709687,2000,2000,2000,2000,0
20240318,193600,766709687,2000,2000,2000,2000,0
20240318,193500,766709687,2000,2000,2000,2000,0
20240318,193400,766709687,2000,2000,2000,2000,0
20240318,193300,766709687,2000,2000,2000,2000,0
20240318,193200,766709687,2000,2000,2000,2000,0
20240318,193100,766709687,2000,2000,2000,2000,0
20240318,193000,766709687,2000,2000,2000,2000,0
20240318,192900,766709687,2000,2000,2000,2000,0
20240318,192800,766709687,2000,2000,2000,2000,0
20240318,192700,766709687,2000,2000,2000,2000,5179
20240318,192600,766709687,2000,2000,2000,2000,0
20240318,192500,766709687,2000,2000,2000,2000,0
20240318,192400,766709687,2000,2000,2000,2000,0
20240318,192300,766709687,2000,2000,2000,2000,0
20240318,192200,766709687,2000,2000,2000,2000,0
20240318,192100,766709687,2000,2000,2000,2000,0
20240318,192000,766709687,2000,2000,2000,2000,0
20240318,191900,766709687,2000,2000,2000,2000,0
20240318,191800,766709687,2000,2000,2000,2000,0
20240318,191700,766709687,2000,2000,2000,2000,0
20240318,191600,766709687,2000,2000,2000,2000,0
20240318,191500,766709687,2000,2000,2000,2000,0
20240318,191400,766709687,2000,2000,2000,2000,0
20240318,191300,766709687,2000,2000,2000,2000,0
20240318,191200,766709687,2000,2000,2000,2000,0
20240318,191100,766709687,2000,2000,2000,2000,0
20240318,191000,766709687,2000,2000,2000,2000,0
20240318,190900,766709687,2000,2000,2000,2000,0
20240318,190800,766709687,2000,2000,2000,2000,0
20240318,190700,766709687,2000,2000,2000,2000,0
20240318,190600,766709687,2000,2000,2000,2000,0
20240318,190500,766709687,2000,2000,2000,2000,0
20240318,190400,766709687,2000,2000,2000,2000,0
20240318,190300,766709687,2000,2000,2000,2000,0
20240318,190200,766709687,2000,2000,2000,2000,0
20240318,190100,766709687,2000,2000,2000,2000,0
20240318,190000,766709687,2000,2000,2000,2000,0
20240318,185900,766709687,2000,2000,2000,2000,0
20240318,185800,766709687,2000,2000,2000,2000,0
20240318,185700,766709687,2000,2000,2000,2000,5179
20240318,185600,766709687,2000,2000,2000,2000,0
20240318,185500,766709687,2000,2000,2000,2000,0
20240318,185400,766709687,2000,2000,2000,2000,0
20240318,185300,766709687,2000,2000,2000,2000,0
20240318,185200,766709687,2000,2000,2000,2000,0
20240318,185100,766709687,2000,2000,2000,2000,0
20240318,185000,766709687,2000,2000,2000,2000,0
20240318,184900,766709687,2000,2000,2000,2000,0
20240318,184800,766709687,2000,2000,2000,2000,0
20240318,184700,766709687,2000,2000,2000,2000,0
20240318,184600,766709687,2000,2000,2000,2000,0
20240318,184500,766709687,2000,2000,2000,2000,0
20240318,184400,766709687,2000,2000,2000,2000,0
20240318,184300,766709687,2000,2000,2000,2000,0
20240318,184200,766709687,2000,2000,2000,2000,0
20240318,184100,766709687,2000,2000,2000,2000,0
20240318,184000,766709687,2000,2000,2000,2000,0
20240318,183900,766709687,2000,2000,2000,2000,0
20240318,183800,766709687,2000,2000,2000,2000,0
20240318,183700,766709687,2000,2000,2000,2000,0
20240318,183600,766709687,2000,2000,2000,2000,0
20240318,183500,766709687,2000,2000,2000,2000,0
20240318,183400,766709687,2000,2000,2000,2000,0
20240318,183300,766709687,2000,2000,2000,2000,0
20240318,183200,766709687,2000,2000,2000,2000,0
20240318,183100,766709687,2000,2000,2000,2000,0
20240318,183000,766709687,2000,2000,2000,2000,0
20240318,182900,766709687,2000,2000,2000,2000,0
20240318,182800,766709687,2000,2000,2000,2000,0
20240318,182700,766709687,2000,2000,2000,2000,5179
20240318,182600,766709687,2000,2000,2000,2000,0
20240318,182500,766709687,2000,2000,2000,2000,0
20240318,182400,766709687,2000,2000,2000,2000,0
20240318,182300,766709687,2000,2000,2000,2000,0
20240318,182200,766709687,2000,2000,2000,2000,0
20240318,182100,766709687,2000,2000,2000,2000,0
20240318,182000,766709687,2000,2000,2000,2000,0
20240318,181900,766709687,2000,2000,2000,2000,0
20240318,181800,766709687,2000,2000,2000,2000,0
20240318,181700,766709687,2000,2000,2000,2000,0
20240318,181600,766709687,2000,2000,2000,2000,0
20240318,181500,766709687,2000,2000,2000,2000,0
20240318,181400,766709687,2000,2000,2000,2000,0
20240318,181300,766709687,2000,2000,2000,2000,0
20240318,181200,766709687,2000,2000,2000,2000,0
20240318,181100,766709687,2000,2000,2000,2000,0
20240318,181000,766709687,2000,2000,2000,2000,0
20240318,180900,766709687,2000,2000,2000,2000,0
20240318,180800,766709687,2000,2000,2000,2000,0
20240318,180700,766709687,2000,2000,2000,2000,0
20240318,180600,766709687,2000,2000,2000,2000,0
20240318,180500,766709687,2000,2000,2000,2000,0
20240318,180400,766709687,2000,2000,2000,2000,0
20240318,180300,766709687,2000,2000,2000,2000,0
20240318,180200,766709687,2000,2000,2000,2000,0
20240318,180100,766709687,2000,2000,2000,2000,0
20240318,180000,766709687,2000,2000,2000,2000,0
20240318,175900,766709687,2000,2000,2000,2000,0
20240318,175800,766709687,2000,2000,2000,2000,0
20240318,175700,766709687,2000,2000,2000,2000,5179
20240318,175600,766709687,2000,2000,2000,2000,0
20240318,175500,766709687,2000,2000,2000,2000,0
20240318,175400,766709687,2000,2000,2000,2000,0
20240318,175300,766709687,2000,2000,2000,2000,0
20240318,175200,766709687,2000,2000,2000,2000,0
20240318,175100,766709687,2000,2000,2000,2000,0
20240318,175000,766709687,2000,2000,2000,2000,0
20240318,174900,766709687,2000,2000,2000,2000,0
20240318,174800,766709687,2000,2000,2000,2000,0
20240318,174700,766709687,2000,2000,2000,2000,0
20240318,174600,766709687,2000,2000,2000,2000,0
20240318,174500,766709687,2000,2000,2000,2000,0
20240318,174400,766709687,2000,2000,2000,2000,0
20240318,174300,766709687,2000,2000,2000,2000,0
20240318,174200,766709687,2000,2000,2000,2000,0
20240318,174100,766709687,2000,2000,2000,2000,0
20240318,174000,766709687,2000,2000,2000,2000,0
20240318,173900,766709687,2000,2000,2000,2000,0
20240318,173800,766709687,2000,2000,2000,2000,0
20240318,173700,766709687,2000,2000,2000,2000,0
20240318,173600,766709687,2000,2000,2000,2000,0
20240318,173500,766709687,2000,2000,2000,2000,0
20240318,173400,766709687,2000,2000,2000,2000,0
20240318,173300,766709687,2000,2000,2000,2000,0
20240318,173200,766709687,2000,2000,2000,2000,0
20240318,173100,766709687,2000,2000,2000,2000,0
20240318,173000,766709687,2000,2000,2000,2000,0
20240318,172900,766709687,2000,2000,2000,2000,0
20240318,172800,766709687,2000,2000,2000,2000,0
20240318,172700,766709687,2000,2000,2000,2000,5179
20240318,172600,766709687,2000,2000,2000,2000,0
20240318,172500,766709687,2000,2000,2000,2000,0
20240318,172400,766709687,2000,2000,2000,2000,0
20240318,172300,766709687,2000,2000,2000,2000,0
20240318,172200,766709687,2000,2000,2000,2000,0
20240318,172100,766709687,2000,2000,2000,2000,0
20240318,172000,766709687,2000,2000,2000,2000,0
20240318,171900,766709687,2000,2000,2000,2000,0
20240318,171800,766709687,2000,2000,2000,2000,0
20240318,171700,766709687,2000,2000,2000,2000,0
20240318,171600,766709687,2000,2000,2000,2000,0
20240318,171500,766709687,2000,2000,2000,2000,0
20240318,171400,766709687,2000,2000,2000,2000,0
20240318,171300,766709687,2000,2000,2000,2000,0
20240318,171200,766709687,2000,2000,2000,2000,0
20240318,171100,766709687,2000,2000,2000,2000,0
20240318,171000,766709687,2000,2000,2000,2000,0
20240318,170900,766709687,2000,2000,2000,2000,0
20240318,170800,766709687,2000,2000,2000,2000,0
20240318,170700,766709687,2000,2000,2000,2000,0
20240318,170600,766709687,2000,2000,2000,2000,0
20240318,170500,766709687,2000,2000,2000,2000,0
20240318,170400,766709687,2000,2000,2000,2000,0
20240318,170300,766709687,2000,2000,2000,2000,0
20240318,170200,766709687,2000,2000,2000,2000,0
20240318,170100,766709687,2000,2000,2000,2000,0
20240318,170000,766709687,2000,2000,2000,2000,0
20240318,165900,766709687,2000,2000,2000,2000,0
20240318,165800,766709687,2000,2000,2000,2000,0
20240318,165700,766709687,2000,2000,2000,2000,5179
20240318,165600,766709687,2000,2000,2000,2000,0
20240318,165500,766709687,2000,2000,2000,2000,0
20240318,165400,766709687,2000,2000,2000,2000,0
20240318,165300,766709687,2000,2000,2000,2000,0
20240318,165200,766709687,2000,2000,2000,2000,0
20240318,165100,766709687,2000,2000,2000,2000,0
20240318,165000,766709687,2000,2000,2000,2000,0
20240318,164900,766709687,2000,2000,2000,2000,0
20240318,164800,766709687,2000,2000,2000,2000,0
20240318,164700,766709687,2000,2000,2000,2000,0
20240318,164600,766709687,2000,2000,2000,2000,0
20240318,164500,766709687,2000,2000,2000,2000,0
20240318,164400,766709687,2000,2000,2000,2000,0
20240318,164300,766709687,2000,2000,2000,2000,0
20240318,164200,766709687,2000,2000,2000,2000,0
20240318,164100,766709687,2000,2000,2000,2000,0
20240318,164000,766709687,2000,2000,2000,2000,0
20240318,163900,766709687,2000,2000,2000,2000,0
20240318,163800,766709687,2000,2000,2000,2000,0
20240318,163700,766709687,2000,2000,2000,2000,0
20240318,163600,766709687,2000,2000,2000,2000,0
20240318,163500,766709687,2000,2000,2000,2000,0
20240318,163400,766709687,2000,2000,2000,2000,0
20240318,163300,766709687,2000,2000,2000,2000,0
20240318,163200,766709687,2000,2000,2000,2000,0
20240318,163100,766709687,2000,2000,2000,2000,0
20240318,163000,766709687,2000,2000,2000,2000,0
20240318,162900,766709687,2000,2000,2000,2000,0
20240318,162800,766709687,2000,2000,2000,2000,0
20240318,162700,766709687,2000,2000,2000,2000,5179
20240318,162600,766709687,2000,2000,2000,2000,0
20240318,162500,766709687,2000,2000,2000,2000,0
20240318,162400,766709687,2000,2000,2000,2000,0
20240318,162300,766709687,2000,2000,2000,2000,0
20240318,162200,766709687,2000,2000,2000,2000,0
20240318,162100,766709687,2000,2000,2000,2000,0
20240318,162000,766709687,2000,2000,2000,2000,0
20240318,161900,766709687,2000,2000,2000,2000,0
20240318,161800,766709687,2000,2000,2000,2000,0
20240318,161700,766709687,2000,2000,2000,2000,0
20240318,161600,766709687,2000,2000,2000,2000,0
20240318,161500,766709687,2000,2000,2000,2000,0
20240318,161400,766709687,2000,2000,2000,2000,0
20240318,161300,766709687,2000,2000,2000,2000,0
20240318,161200,766709687,2000,2000,2000,2000,0
20240318,161100,766709687,2000,2000,2000,2000,0
20240318,161000,766709687,2000,2000,2000,2000,0
20240318,160900,766709687,2000,2000,2000,2000,0
20240318,160800,766709687,2000,2000,2000,2000,0
20240318,160700,766709687,2000,2000,2000,2000,0
20240318,160600,766709687,2000,2000,2000,2000,0
20240318,160500,766709687,2000,2000,2000,2000,0
20240318,160400,766709687,2000,2000,2000,2000,0
20240318,160300,766709687,2000,2000,2000,2000,0
20240318,160200,766709687,2000,2000,2000,2000,0
20240318,160100,766709687,2000,2000,2000,2000,0
20240318,160000,766709687,2000,2000,2000,2000,0
20240318,155900,766709687,2000,2000,2000,2000,0
20240318,155800,766709687,2000,2000,2000,2000,0
20240318,155700,766709687,2000,2000,2000,2000,5179
20240318,155600,766709687,2000,2000,2000,2000,0
20240318,155500,766709687,2000,2000,2000,2000,0
20240318,155400,766709687,2000,2000,2000,2000,0
20240318,155300,766709687,2000,2000,2000,2000,0
20240318,155200,766709687,2000,2000,2000,2000,0
20240318,155100,766709687,2000,2000,2000,2000,0
20240318,155000,766709687,2000,2000,2000,2000,0
20240318,154900,766709687,2000,2000,2000,2000,0
20240318,154800,766709687,2000,2000,2000,2000,0
20240318,154700,766709687,2000,2000,2000,2000,0
20240318,154600,766709687,2000,2000,2000,2000,0
20240318,154500,766709687,2000,2000,2000,2000,0
20240318,154400,766709687,2000,2000,2000,2000,0
20240318,154300,766709687,2000,2000,2000,2000,0
20240318,154200,766709687,2000,2000,2000,2000,0
20240318,154100,766709687,2000,2000,2000,2000,0
20240318,154000,766709687,2000,2000,2000,2000,0
20240318,153900,766709687,2000,2000,2000,2000,0
20240318,153800,766709687,2000,2000,2000,2000,0
20240318,153700,766709687,2000,2000,2000,2000,0
20240318,153600,766709687,2000,2000,2000,2000,0
20240318,153500,766709687,2000,2000,2000,2000,0
20240318,153400,766709687,2000,2000,2000,2000,0
20240318,153300,766709687,2000,2000,2000,2000,0
20240318,153200,766709687,2000,2000,2000,2000,0
20240318,153100,766709687,2000,2000,2000,2000,0
20240318,153000,766709687,2000,2000,2000,2000,5179
20240318,152900,756351687,2000,2000,2000,2000,0
20240318,152800,756351687,2000,2000,2000,2000,0
20240318,152700,756351687,2000,2000,2000,2000,0
20240318,152600,756351687,2000,2000,2000,2000,0
20240318,152500,756351687,2000,2000,2000,2000,0
20240318,152400,756351687,2000,2000,2000,2000,0
20240318,152300,756351687,2000,2000,2000,2000,0
20240318,152200,756351687,2000,2000,2000,2000,0
20240318,152100,756351687,2000,2000,2000,2000,0
20240318,152000,756351687,2000,2000,2000,2000,0
20240318,151900,756351687,2000,2000,2000,2000,585
20240318,151800,755181687,2010,2005,2010,2005,26
20240318,151700,755129532,2005,1999,2005,1999,1640
20240318,151600,751848545,2000,2000,2000,2000,767
20240318,151500,750314545,2000,1999,2000,1999,387
20240318,151400,749540777,1999,2000,2000,1999,4176
20240318,151300,741192736,1999,2005,2005,1999,1972
20240318,151200,737250017,2000,2000,2000,2000,1978
20240318,151100,733294017,2000,2000,2000,1999,1154
20240318,151000,730986071,1999,2005,2005,1999,18024
20240318,150900,694948899,2010,2005,2010,2005,1182
20240318,150800,692576159,2010,2010,2010,2010,0
20240318,150700,692576159,2010,2010,2010,2005,59
20240318,150600,692457829,2005,2005,2005,2005,250
20240318,150500,691956579,2005,2005,2005,2000,2715
20240318,150400,686526034,2005,2005,2005,2005,10
20240318,150300,686505984,2005,2005,2005,2005,91
20240318,150200,686323529,2005,2005,2005,2000,164
20240318,150100,685994859,2005,2005,2005,2005,911
20240318,150000,684168304,2005,2005,2005,2000,870
20240318,145900,682426454,2000,2010,2010,2000,47174
20240318,145800,587981669,2010,2010,2010,2010,114
20240318,145700,587752529,2015,2015,2015,2015,130
20240318,145600,587490579,2015,2015,2015,2015,0
20240318,145500,587490579,2015,2015,2015,2015,702
20240318,145400,586076049,2015,2015,2015,2015,270
20240318,145300,585531999,2015,2010,2015,2010,364
20240318,145200,584798744,2015,2015,2015,2015,845
20240318,145100,583096069,2015,2015,2015,2010,115
20240318,145000,582864759,2010,2010,2010,2010,99
20240318,144900,582665769,2010,2010,2010,2010,50
20240318,144800,582565269,2010,2010,2010,2010,50
20240318,144700,582464769,2010,2015,2015,2010,3
20240318,144600,582458729,2015,2015,2015,2015,190
20240318,144500,582075879,2015,2015,2015,2015,200
20240318,144400,581672879,2015,2015,2015,2015,3
20240318,144300,581666834,2010,2010,2010,2010,0
20240318,144200,581666834,2010,2015,2015,2010,281
20240318,144100,581101619,2010,2015,2015,2010,973
20240318,144000,579143389,2015,2010,2015,2010,976
20240318,143900,577179129,2010,2015,2015,2010,261
20240318,143800,576653814,2010,2010,2010,2010,112
20240318,143700,576428694,2010,2010,2010,2010,90
20240318,143600,576247794,2010,2020,2020,2010,155
20240318,143500,575936224,2020,2015,2020,2010,206
20240318,143400,575522069,2015,2010,2015,2010,983
20240318,143300,573545194,2010,2010,2010,2010,245
20240318,143200,573052744,2020,2015,2020,2015,1510
20240318,143100,570002594,2020,2020,2020,2010,530
20240318,143000,568937274,2010,2015,2015,2010,1025
20240318,142900,566871974,2015,2015,2015,2015,0
20240318,142800,566871974,2015,2015,2015,2015,0
20240318,142700,566871974,2015,2015,2015,2015,22
20240318,142600,566827644,2010,2015,2015,2010,965
20240318,142500,564886944,2015,2015,2015,2015,705
20240318,142400,563466369,2015,2015,2020,2015,100
20240318,142300,563264619,2015,2010,2015,2010,1004
20240318,142200,561241564,2010,2010,2010,2010,0
20240318,142100,561241564,2010,2010,2010,2010,10
20240318,142000,561221464,2010,2010,2010,2010,0
20240318,141900,561221464,2010,2015,2015,2010,787
20240318,141800,559639589,2015,2010,2015,2010,403
20240318,141700,558829549,2015,2015,2015,2010,951
20240318,141600,556913289,2020,2015,2020,2015,1126
20240318,141500,554644394,2010,2015,2015,2010,15
20240318,141400,554614239,2015,2015,2015,2015,1
20240318,141300,554612224,2020,2015,2020,2015,408
20240318,141200,553790064,2015,2010,2015,2010,10
20240318,141100,553769959,2010,2010,2010,2010,53
20240318,141000,553663429,2010,2010,2010,2010,1
20240318,140900,553661419,2005,2015,2015,2005,2063
20240318,140800,549514874,2020,2020,2020,2020,0
20240318,140700,549514874,2020,2020,2020,2020,1
20240318,140600,549512854,2015,2010,2015,2010,14
20240318,140500,549484694,2015,2015,2015,2015,3
20240318,140400,549478649,2020,2015,2020,2015,107
20240318,140300,549263039,2020,2015,2020,2015,101
20240318,140200,549059519,2015,2015,2015,2015,0
20240318,140100,549059519,2015,2015,2015,2015,5
20240318,140000,549049444,2015,2015,2015,2015,4
20240318,135900,549041384,2015,2015,2015,2015,0
20240318,135800,549041384,2015,2015,2020,2015,53
20240318,135700,548934569,2020,2015,2020,2015,3501
20240318,135600,541880049,2015,2015,2015,2015,1
20240318,135500,541878034,2010,2010,2010,2010,1
20240318,135400,541876024,2015,2010,2015,2010,1500
20240318,135300,538858524,2015,2015,2015,2015,0
20240318,135200,538858524,2015,2015,2015,2015,5
20240318,135100,538848449,2015,2015,2015,2015,1501
20240318,135000,535823934,2015,2015,2015,2015,0
20240318,134900,535823934,2015,2015,2015,2015,0
20240318,134800,535823934,2015,2015,2015,2015,5
20240318,134700,535813859,2010,2010,2010,2010,0
20240318,134600,535813859,2010,2010,2010,2010,27
20240318,134500,535759589,2015,2015,2015,2015,108
20240318,134400,535541969,2015,2010,2015,2010,27
20240318,134300,535487694,2015,2015,2015,2015,103
20240318,134200,535280149,2015,2015,2015,2015,38
20240318,134100,535203579,2015,2015,2015,2015,2
20240318,134000,535199549,2015,2010,2015,2005,11269
20240318,133900,512534644,2015,2015,2015,2015,37
20240318,133800,512460089,2010,2010,2010,2010,0
20240318,133700,512460089,2010,2015,2015,2010,1424
20240318,133600,509597809,2015,2015,2015,2015,191
20240318,133500,509212944,2015,2015,2015,2015,120
20240318,133400,508971144,2015,2015,2015,2015,1030
20240318,133300,506895694,2015,2015,2015,2015,0
20240318,133200,506895694,2015,2015,2015,2015,4
20240318,133100,506887634,2015,2010,2015,2010,11
20240318,133000,506865514,2010,2015,2015,2010,101
20240318,132900,506662004,2015,2015,2015,2015,0
20240318,132800,506662004,2015,2015,2015,2015,1
20240318,132700,506659989,2010,2015,2015,2010,250
20240318,132600,506157239,2010,2015,2015,2010,225
20240318,132500,505703969,2015,2015,2015,2015,250
20240318,132400,505200219,2015,2015,2015,2010,280
20240318,132300,504636129,2015,2015,2015,2015,1501
20240318,132200,501611614,2015,2015,2015,2015,225
20240318,132100,501158239,2015,2015,2015,2015,59
20240318,132000,501039354,2015,2015,2015,2010,248
20240318,131900,500540109,2015,2015,2015,2015,0
20240318,131800,500540109,2015,2015,2015,2015,511
20240318,131700,499510444,2015,2015,2015,2015,102
20240318,131600,499304914,2015,2015,2015,2015,0
20240318,131500,499304914,2015,2015,2015,2015,1
20240318,131400,499302899,2015,2015,2015,2015,0
20240318,131300,499302899,2015,2015,2015,2015,0
20240318,131200,499302899,2015,2015,2015,2015,0
20240318,131100,499302899,2015,2015,2015,2015,10
20240318,131000,499282749,2015,2015,2015,2015,1
20240318,130900,499280734,2015,2010,2015,2010,533
20240318,130800,498206744,2010,2015,2015,2010,151
20240318,130700,497903229,2010,2015,2015,2010,1076
20240318,130600,495740464,2010,2010,2010,2010,1443
20240318,130500,492840034,2010,2010,2010,2010,2258
20240318,130400,488301454,2015,2010,2015,2010,142
20240318,130300,488016029,2010,2010,2010,2010,92
20240318,130200,487831109,2015,2015,2015,2015,0
20240318,130100,487831109,2015,2015,2015,2015,102
20240318,130000,487625579,2015,2015,2015,2015,200
20240318,125900,487222579,2015,2015,2015,2015,101
20240318,125800,487019064,2015,2015,2015,2015,453
20240318,125700,486106269,2015,2015,2015,2015,1
20240318,125600,486104254,2015,2015,2015,2015,1
20240318,125500,486102239,2015,2015,2015,2015,1
20240318,125400,486100224,2010,2010,2010,2010,0
20240318,125300,486100224,2010,2010,2010,2010,16
20240318,125200,486068064,2015,2015,2015,2015,100
20240318,125100,485866564,2015,2015,2015,2015,6
20240318,125000,485854474,2010,2010,2010,2010,108
20240318,124900,485637394,2015,2015,2015,2015,1
20240318,124800,485635379,2015,2015,2015,2015,110
20240318,124700,485413729,2015,2015,2015,2015,5
20240318,124600,485403654,2015,2015,2015,2015,1
20240318,124500,485401639,2015,2020,2020,2010,123
20240318,124400,485154184,2020,2015,2020,2015,4
20240318,124300,485146109,2020,2015,2020,2010,650
20240318,124200,483836369,2015,2015,2015,2015,719
20240318,124100,482387584,2015,2015,2015,2015,86
20240318,124000,482214294,2020,2020,2020,2015,33
20240318,123900,482147779,2015,2015,2015,2015,24
20240318,123800,482099419,2015,2015,2015,2015,100
20240318,123700,481897919,2020,2015,2020,2010,606
20240318,123600,480679064,2010,2015,2015,2010,509
20240318,123500,479655969,2015,2015,2015,2015,112
20240318,123400,479430289,2020,2015,2020,2015,183
20240318,123300,479061539,2020,2015,2020,2015,5009
20240318,123200,468968394,2015,2015,2015,2005,301
20240318,123100,468362779,2015,2010,2015,2005,356
20240318,123000,467647694,2010,2010,2010,2010,7
20240318,122900,467633624,2010,2010,2010,2010,324
20240318,122800,466982384,2010,2010,2010,2010,28
20240318,122700,466926104,2010,2010,2010,2010,43
20240318,122600,466839674,2010,2010,2010,2005,21
20240318,122500,466797559,2010,2010,2010,2010,110
20240318,122400,466576459,2010,2010,2010,2010,110
20240318,122300,466355359,2010,2010,2010,2010,101
20240318,122200,466152349,2010,2010,2010,2010,1
20240318,122100,466150339,2015,2010,2015,2010,9
20240318,122000,466132244,2010,2010,2010,2010,22
20240318,121900,466088024,2015,2010,2015,2010,202
20240318,121800,465680999,2005,2015,2015,2005,403
20240318,121700,464870954,2015,2015,2015,2015,1
20240318,121600,464868939,2005,2005,2005,2005,1500
20240318,121500,461861439,2015,2010,2015,2010,3
20240318,121400,461855404,2015,2015,2015,2015,0
20240318,121300,461855404,2015,2010,2015,2010,11
20240318,121200,461833244,2015,2015,2015,2015,0
20240318,121100,461833244,2015,2015,2015,2015,21
20240318,121000,461790929,2005,2015,2015,2005,123
20240318,120900,461543114,2015,2015,2015,2015,0
20240318,120800,461543114,2015,2015,2015,2015,60
20240318,120700,461422214,2015,2015,2015,2015,0
20240318,120600,461422214,2015,2015,2015,2015,2
20240318,120500,461418184,2015,2015,2015,2015,205
20240318,120400,461005109,2015,2005,2015,2005,10395
20240318,120300,440162824,2005,2015,2015,2005,170
20240318,120200,439821424,2015,2010,2015,2010,17
20240318,120100,439787244,2005,2010,2010,2005,234
20240318,120000,439317454,2010,2015,2015,2010,398
20240318,115900,438517374,2015,2015,2015,2015,0
20240318,115800,438517374,2015,2015,2015,2015,6
20240318,115700,438505284,2010,2010,2010,2010,279
20240318,115600,437944494,2010,2015,2015,2005,1902
20240318,115500,434125899,2015,2015,2015,2015,0
20240318,115400,434125899,2015,2015,2015,2015,0
20240318,115300,434125899,2015,2015,2015,2010,105
20240318,115200,433914329,2015,2015,2015,2015,0
20240318,115100,433914329,2015,2010,2015,2010,56
20240318,115000,433801749,2010,2010,2010,2010,2
20240318,114900,433797729,2010,2010,2010,2005,13487
20240318,114800,406752069,2015,2010,2015,2010,27
20240318,114700,406697789,2015,2015,2015,2015,8
20240318,114600,406681669,2015,2015,2015,2015,840
20240318,114500,404989069,2015,2015,2015,2015,1
20240318,114400,404987054,2020,2015,2020,2015,563
20240318,114300,403849979,2015,2015,2020,2015,1027
20240318,114200,401780569,2015,2015,2015,2015,0
20240318,114100,401780569,2015,2015,2015,2015,10
20240318,114000,401760419,2015,2015,2015,2015,0
20240318,113900,401760419,2015,2015,2015,2015,0
20240318,113800,401760419,2015,2015,2015,2005,10064
20240318,113700,381530724,2015,2015,2020,2015,5
20240318,113600,381520644,2015,2020,2020,2015,13
20240318,113500,381494389,2020,2020,2020,2020,114
20240318,113400,381264109,2015,2015,2015,2015,0
20240318,113300,381264109,2015,2020,2020,2015,136
20240318,113200,380990064,2015,2010,2020,2010,837
20240318,113100,379304004,2010,2010,2010,2010,29
20240318,113000,379245714,2010,2010,2010,2010,252
20240318,112900,378739194,2015,2015,2015,2015,1
20240318,112800,378737179,2010,2010,2010,2010,29
20240318,112700,378678889,2010,2015,2015,2010,5
20240318,112600,378668834,2010,2015,2015,2010,113
20240318,112500,378441239,2015,2010,2015,2010,20
20240318,112400,378401034,2015,2015,2015,2015,0
20240318,112300,378401034,2015,2015,2015,2015,1
20240318,112200,378399019,2015,2015,2015,2015,1
20240318,112100,378397004,2015,2015,2015,2015,22
20240318,112000,378352674,2015,2015,2015,2015,1
20240318,111900,378350659,2015,2010,2015,2010,269
20240318,111800,377809949,2015,2010,2015,2010,873
20240318,111700,376055209,2015,2015,2015,2015,0
20240318,111600,376055209,2015,2020,2020,2015,12
20240318,111500,376031024,2010,2015,2015,2010,338
20240318,111400,375351154,2015,2015,2015,2015,100
20240318,111300,375149654,2015,2015,2015,2015,2010
20240318,111200,371099504,2015,2015,2015,2015,0
20240318,111100,371099504,2015,2015,2015,2015,0
20240318,111000,371099504,2015,2015,2015,2015,10
20240318,110900,371079354,2015,2015,2015,2015,8
20240318,110800,371063234,2015,2015,2015,2015,10
20240318,110700,371043084,2015,2015,2015,2015,1
20240318,110600,371041069,2020,2015,2020,2010,6157
20240318,110500,358658634,2020,2015,2020,2015,121
20240318,110400,358414814,2015,2015,2015,2015,3
20240318,110300,358408769,2010,2015,2015,2010,252
20240318,110200,357902239,2010,2010,2010,2010,1
20240318,110100,357900229,2015,2010,2015,2010,41
20240318,110000,357817814,2010,2010,2010,2010,0
20240318,105900,357817814,2010,2015,2015,2010,353
20240318,105800,357106554,2015,2010,2015,2010,109
20240318,105700,356887449,2015,2010,2015,2010,1444
20240318,105600,353984979,2010,2010,2010,2005,3705
20240318,105500,346555714,2010,2010,2010,2010,10
20240318,105400,346535614,2010,2010,2010,2010,1304
20240318,105300,343914574,2015,2015,2020,2015,926
20240318,105200,342048679,2015,2010,2015,2010,1001
20240318,105100,340036664,2010,2010,2015,2010,1929
20240318,105000,336159364,2015,2015,2015,2015,0
20240318,104900,336159364,2015,2015,2015,2015,8
20240318,104800,336143244,2015,2015,2015,2015,0
20240318,104700,336143244,2015,2015,2015,2015,415
20240318,104600,335307019,2015,2015,2015,2015,146
20240318,104500,335012829,2020,2020,2020,2020,50
20240318,104400,334911829,2020,2020,2020,2015,13
20240318,104300,334885599,2015,2015,2020,2015,13
20240318,104200,334859379,2015,2015,2015,2015,148
20240318,104100,334561159,2015,2015,2015,2015,60
20240318,104000,334440259,2015,2015,2015,2015,5
20240318,103900,334430184,2015,2015,2020,2015,124
20240318,103800,334180234,2020,2020,2020,2020,10
20240318,103700,334160034,2020,2020,2020,2020,4
20240318,103600,334151954,2020,2020,2020,2020,0
20240318,103500,334151954,2020,2015,2020,2015,13
20240318,103400,334125709,2015,2015,2015,2015,4
20240318,103300,334117649,2020,2015,2020,2015,100
20240318,103200,333916144,2015,2015,2015,2015,20
20240318,103100,333875844,2015,2020,2020,2010,941
20240318,103000,331979544,2020,2020,2020,2020,0
20240318,102900,331979544,2020,2020,2020,2020,0
20240318,102800,331979544,2020,2020,2020,2020,2
20240318,102700,331975504,2020,2020,2020,2020,0
20240318,102600,331975504,2020,2025,2025,2020,7
20240318,102500,331961359,2020,2020,2020,2020,1492
20240318,102400,328947519,2025,2025,2025,2025,8
20240318,102300,328931319,2025,2025,2025,2025,140
20240318,102200,328647819,2025,2025,2025,2025,1
20240318,102100,328645794,2020,2020,2020,2020,11
20240318,102000,328623574,2020,2020,2020,2020,747
20240318,101900,327114634,2020,2020,2020,2020,0
20240318,101800,327114634,2020,2025,2025,2020,50
20240318,101700,327013609,2025,2020,2025,2020,99
20240318,101600,326813624,2020,2025,2025,2015,1534
20240318,101500,323722559,2020,2020,2020,2020,2173
20240318,101400,319333099,2025,2025,2025,2025,43
20240318,101300,319246024,2025,2030,2030,2025,105
20240318,101200,319032929,2035,2030,2035,2030,127
20240318,101100,318775084,2030,2030,2030,2030,892
20240318,101000,316964324,2030,2035,2040,2020,2104
20240318,100900,312686214,2035,2030,2035,2030,2357
20240318,100800,307901494,2030,2030,2030,2030,10
20240318,100700,307881194,2030,2015,2035,2015,8181
20240318,100600,291309089,2020,2020,2020,2020,11
20240318,100500,291286869,2020,2020,2020,2020,25
20240318,100400,291236369,2020,2020,2020,2020,102
20240318,100300,291030329,2020,2020,2020,2020,8
20240318,100200,291014169,2020,2020,2020,2020,4
20240318,100100,291006089,2020,2015,2020,2015,496
20240318,100000,290006644,2015,2015,2015,2010,1798
20240318,095900,286384124,2015,2015,2015,2015,49
20240318,095800,286285389,2010,2010,2010,2010,4
20240318,095700,286277349,2010,2010,2015,2010,31
20240318,095600,286215034,2010,2010,2010,2010,0
20240318,095500,286215034,2010,2010,2010,2010,1110
20240318,095400,283983934,2010,2010,2010,2010,4345
20240318,095300,275250484,2010,2000,2010,2000,1301
20240318,095200,272648474,2000,2010,2010,2000,9078
20240318,095100,254450659,2010,2010,2010,2010,618
20240318,095000,253208479,2010,2010,2010,2010,199
20240318,094900,252808489,2010,2010,2010,2010,18
20240318,094800,252772309,2010,2015,2015,2010,299
20240318,094700,252171069,2015,2015,2015,2015,12
20240318,094600,252146889,2015,2010,2015,2010,1123
20240318,094500,249889654,2010,2010,2010,2010,586
20240318,094400,248711794,2010,2010,2010,2010,147
20240318,094300,248416324,2010,2010,2010,2010,1
20240318,094200,248414314,2015,2015,2015,2015,1
20240318,094100,248412299,2010,2010,2010,2010,1450
20240318,094000,245497799,2010,2010,2010,2010,117
20240318,093900,245262629,2005,2010,2010,2005,5262
20240318,093800,234686504,2005,2010,2010,2005,2356
20240318,093700,229962444,2010,2010,2010,2010,1135
20240318,093600,227681094,2010,2010,2015,2010,378
20240318,093500,226919774,2010,2005,2015,2005,1084
20240318,093400,224741459,2010,2010,2010,2010,2013
20240318,093300,220695329,2010,2015,2015,2010,1490
20240318,093200,217700369,2010,2010,2015,2010,5577
20240318,093100,206490579,2015,2010,2020,2010,1432
20240318,093000,203611839,2020,2015,2020,2015,21
20240318,092900,203569519,2015,2015,2015,2015,55
20240318,092800,203458694,2015,2015,2015,2010,261
20240318,092700,202934034,2015,2015,2015,2010,2188
20240318,092600,198525964,2015,2015,2015,2010,572
20240318,092500,197373389,2020,2015,2020,2015,2263
20240318,092400,192813429,2015,2015,2020,2015,123
20240318,092300,192565579,2020,2020,2020,2015,763
20240318,092200,191028074,2020,2015,2020,2015,57
20240318,092100,190913079,2015,2015,2020,2010,13
20240318,092000,190886899,2015,2020,2020,2015,515
20240318,091900,189847659,2020,2005,2020,2005,23166
20240318,091800,143278849,2005,2010,2010,2005,1628
20240318,091700,140010909,2010,2005,2010,2005,2409
20240318,091600,135180514,2005,2005,2010,2005,1697
20240318,091500,131773579,2005,2010,2010,2005,1635
20240318,091400,128489574,2005,2010,2010,2005,2189
20240318,091300,124091004,2005,2010,2010,2005,11396
20240318,091200,101240044,2010,2010,2015,2010,972
20240318,091100,99284524,2015,2010,2015,2005,133
20240318,091000,99017294,2015,2005,2015,2005,698
20240318,090900,97615054,2005,2010,2010,2005,155
20240318,090800,97304114,2015,2015,2015,2015,590
20240318,090700,96115264,2015,2015,2015,2005,2220
20240318,090600,91662564,2005,2005,2015,2000,1256
20240318,090500,89148544,2015,2025,2025,2005,1803
20240318,090400,85533369,2025,2025,2025,1998,26891
20240318,090300,31643095,2025,2020,2030,2015,1547
20240318,090200,28517875,2020,2015,2020,2015,769
20240318,090100,26968170,2005,2030,2030,2005,2828
20240318,090000,21278310,2030,2030,2035,2020,10502