KissMeData/008700/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185100,484779465,2005,2005,2005,2005,7472
20240318,185000,484779465,2005,2005,2005,2005,0
20240318,184900,484779465,2005,2005,2005,2005,0
20240318,184800,484779465,2005,2005,2005,2005,0
20240318,184700,484779465,2005,2005,2005,2005,0
20240318,184600,484779465,2005,2005,2005,2005,0
20240318,184500,484779465,2005,2005,2005,2005,0
20240318,184400,484779465,2005,2005,2005,2005,0
20240318,184300,484779465,2005,2005,2005,2005,0
20240318,184200,484779465,2005,2005,2005,2005,0
20240318,184100,484779465,2005,2005,2005,2005,0
20240318,184000,484779465,2005,2005,2005,2005,0
20240318,183900,484779465,2005,2005,2005,2005,0
20240318,183800,484779465,2005,2005,2005,2005,0
20240318,183700,484779465,2005,2005,2005,2005,0
20240318,183600,484779465,2005,2005,2005,2005,0
20240318,183500,484779465,2005,2005,2005,2005,0
20240318,183400,484779465,2005,2005,2005,2005,0
20240318,183300,484779465,2005,2005,2005,2005,0
20240318,183200,484779465,2005,2005,2005,2005,0
20240318,183100,484779465,2005,2005,2005,2005,0
20240318,183000,484779465,2005,2005,2005,2005,0
20240318,182900,484779465,2005,2005,2005,2005,0
20240318,182800,484779465,2005,2005,2005,2005,0
20240318,182700,484779465,2005,2005,2005,2005,0
20240318,182600,484779465,2005,2005,2005,2005,0
20240318,182500,484779465,2005,2005,2005,2005,0
20240318,182400,484779465,2005,2005,2005,2005,0
20240318,182300,484779465,2005,2005,2005,2005,0
20240318,182200,484779465,2005,2005,2005,2005,0
20240318,182100,484779465,2005,2005,2005,2005,7472
20240318,182000,484779465,2005,2005,2005,2005,0
20240318,181900,484779465,2005,2005,2005,2005,0
20240318,181800,484779465,2005,2005,2005,2005,0
20240318,181700,484779465,2005,2005,2005,2005,0
20240318,181600,484779465,2005,2005,2005,2005,0
20240318,181500,484779465,2005,2005,2005,2005,0
20240318,181400,484779465,2005,2005,2005,2005,0
20240318,181300,484779465,2005,2005,2005,2005,0
20240318,181200,484779465,2005,2005,2005,2005,0
20240318,181100,484779465,2005,2005,2005,2005,0
20240318,181000,484779465,2005,2005,2005,2005,0
20240318,180900,484779465,2005,2005,2005,2005,0
20240318,180800,484779465,2005,2005,2005,2005,0
20240318,180700,484779465,2005,2005,2005,2005,0
20240318,180600,484779465,2005,2005,2005,2005,0
20240318,180500,484779465,2005,2005,2005,2005,0
20240318,180400,484779465,2005,2005,2005,2005,0
20240318,180300,484779465,2005,2005,2005,2005,0
20240318,180200,484779465,2005,2005,2005,2005,0
20240318,180100,484779465,2005,2005,2005,2005,0
20240318,180000,484779465,2005,2005,2005,2005,0
20240318,175900,484779465,2005,2005,2005,2005,0
20240318,175800,484779465,2005,2005,2005,2005,0
20240318,175700,484779465,2005,2005,2005,2005,0
20240318,175600,484779465,2005,2005,2005,2005,0
20240318,175500,484779465,2005,2005,2005,2005,0
20240318,175400,484779465,2005,2005,2005,2005,0
20240318,175300,484779465,2005,2005,2005,2005,0
20240318,175200,484779465,2005,2005,2005,2005,0
20240318,175100,484779465,2005,2005,2005,2005,7472
20240318,175000,484779465,2005,2005,2005,2005,0
20240318,174900,484779465,2005,2005,2005,2005,0
20240318,174800,484779465,2005,2005,2005,2005,0
20240318,174700,484779465,2005,2005,2005,2005,0
20240318,174600,484779465,2005,2005,2005,2005,0
20240318,174500,484779465,2005,2005,2005,2005,0
20240318,174400,484779465,2005,2005,2005,2005,0
20240318,174300,484779465,2005,2005,2005,2005,0
20240318,174200,484779465,2005,2005,2005,2005,0
20240318,174100,484779465,2005,2005,2005,2005,0
20240318,174000,484779465,2005,2005,2005,2005,0
20240318,173900,484779465,2005,2005,2005,2005,0
20240318,173800,484779465,2005,2005,2005,2005,0
20240318,173700,484779465,2005,2005,2005,2005,0
20240318,173600,484779465,2005,2005,2005,2005,0
20240318,173500,484779465,2005,2005,2005,2005,0
20240318,173400,484779465,2005,2005,2005,2005,0
20240318,173300,484779465,2005,2005,2005,2005,0
20240318,173200,484779465,2005,2005,2005,2005,0
20240318,173100,484779465,2005,2005,2005,2005,0
20240318,173000,484779465,2005,2005,2005,2005,0
20240318,172900,484779465,2005,2005,2005,2005,0
20240318,172800,484779465,2005,2005,2005,2005,0
20240318,172700,484779465,2005,2005,2005,2005,0
20240318,172600,484779465,2005,2005,2005,2005,0
20240318,172500,484779465,2005,2005,2005,2005,0
20240318,172400,484779465,2005,2005,2005,2005,0
20240318,172300,484779465,2005,2005,2005,2005,0
20240318,172200,484779465,2005,2005,2005,2005,0
20240318,172100,484779465,2005,2005,2005,2005,7472
20240318,172000,484779465,2005,2005,2005,2005,0
20240318,171900,484779465,2005,2005,2005,2005,0
20240318,171800,484779465,2005,2005,2005,2005,0
20240318,171700,484779465,2005,2005,2005,2005,0
20240318,171600,484779465,2005,2005,2005,2005,0
20240318,171500,484779465,2005,2005,2005,2005,0
20240318,171400,484779465,2005,2005,2005,2005,0
20240318,171300,484779465,2005,2005,2005,2005,0
20240318,171200,484779465,2005,2005,2005,2005,0
20240318,171100,484779465,2005,2005,2005,2005,0
20240318,171000,484779465,2005,2005,2005,2005,0
20240318,170900,484779465,2005,2005,2005,2005,0
20240318,170800,484779465,2005,2005,2005,2005,0
20240318,170700,484779465,2005,2005,2005,2005,0
20240318,170600,484779465,2005,2005,2005,2005,0
20240318,170500,484779465,2005,2005,2005,2005,0
20240318,170400,484779465,2005,2005,2005,2005,0
20240318,170300,484779465,2005,2005,2005,2005,0
20240318,170200,484779465,2005,2005,2005,2005,0
20240318,170100,484779465,2005,2005,2005,2005,0
20240318,170000,484779465,2005,2005,2005,2005,0
20240318,165900,484779465,2005,2005,2005,2005,0
20240318,165800,484779465,2005,2005,2005,2005,0
20240318,165700,484779465,2005,2005,2005,2005,0
20240318,165600,484779465,2005,2005,2005,2005,0
20240318,165500,484779465,2005,2005,2005,2005,0
20240318,165400,484779465,2005,2005,2005,2005,0
20240318,165300,484779465,2005,2005,2005,2005,0
20240318,165200,484779465,2005,2005,2005,2005,0
20240318,165100,484779465,2005,2005,2005,2005,7472
20240318,165000,484779465,2005,2005,2005,2005,0
20240318,164900,484779465,2005,2005,2005,2005,0
20240318,164800,484779465,2005,2005,2005,2005,0
20240318,164700,484779465,2005,2005,2005,2005,0
20240318,164600,484779465,2005,2005,2005,2005,0
20240318,164500,484779465,2005,2005,2005,2005,0
20240318,164400,484779465,2005,2005,2005,2005,0
20240318,164300,484779465,2005,2005,2005,2005,0
20240318,164200,484779465,2005,2005,2005,2005,0
20240318,164100,484779465,2005,2005,2005,2005,0
20240318,164000,484779465,2005,2005,2005,2005,0
20240318,163900,484779465,2005,2005,2005,2005,0
20240318,163800,484779465,2005,2005,2005,2005,0
20240318,163700,484779465,2005,2005,2005,2005,0
20240318,163600,484779465,2005,2005,2005,2005,0
20240318,163500,484779465,2005,2005,2005,2005,0
20240318,163400,484779465,2005,2005,2005,2005,0
20240318,163300,484779465,2005,2005,2005,2005,0
20240318,163200,484779465,2005,2005,2005,2005,0
20240318,163100,484779465,2005,2005,2005,2005,0
20240318,163000,484779465,2005,2005,2005,2005,0
20240318,162900,484779465,2005,2005,2005,2005,0
20240318,162800,484779465,2005,2005,2005,2005,0
20240318,162700,484779465,2005,2005,2005,2005,0
20240318,162600,484779465,2005,2005,2005,2005,0
20240318,162500,484779465,2005,2005,2005,2005,0
20240318,162400,484779465,2005,2005,2005,2005,0
20240318,162300,484779465,2005,2005,2005,2005,0
20240318,162200,484779465,2005,2005,2005,2005,0
20240318,162100,484779465,2005,2005,2005,2005,7472
20240318,162000,484779465,2005,2005,2005,2005,0
20240318,161900,484779465,2005,2005,2005,2005,0
20240318,161800,484779465,2005,2005,2005,2005,0
20240318,161700,484779465,2005,2005,2005,2005,0
20240318,161600,484779465,2005,2005,2005,2005,0
20240318,161500,484779465,2005,2005,2005,2005,0
20240318,161400,484779465,2005,2005,2005,2005,0
20240318,161300,484779465,2005,2005,2005,2005,0
20240318,161200,484779465,2005,2005,2005,2005,0
20240318,161100,484779465,2005,2005,2005,2005,0
20240318,161000,484779465,2005,2005,2005,2005,0
20240318,160900,484779465,2005,2005,2005,2005,0
20240318,160800,484779465,2005,2005,2005,2005,0
20240318,160700,484779465,2005,2005,2005,2005,0
20240318,160600,484779465,2005,2005,2005,2005,0
20240318,160500,484779465,2005,2005,2005,2005,0
20240318,160400,484779465,2005,2005,2005,2005,0
20240318,160300,484779465,2005,2005,2005,2005,0
20240318,160200,484779465,2005,2005,2005,2005,0
20240318,160100,484779465,2005,2005,2005,2005,0
20240318,160000,484779465,2005,2005,2005,2005,0
20240318,155900,484779465,2005,2005,2005,2005,0
20240318,155800,484779465,2005,2005,2005,2005,0
20240318,155700,484779465,2005,2005,2005,2005,0
20240318,155600,484779465,2005,2005,2005,2005,0
20240318,155500,484779465,2005,2005,2005,2005,0
20240318,155400,484779465,2005,2005,2005,2005,0
20240318,155300,484779465,2005,2005,2005,2005,0
20240318,155200,484779465,2005,2005,2005,2005,0
20240318,155100,484779465,2005,2005,2005,2005,7472
20240318,155000,484779465,2005,2005,2005,2005,0
20240318,154900,484779465,2005,2005,2005,2005,0
20240318,154800,484779465,2005,2005,2005,2005,0
20240318,154700,484779465,2005,2005,2005,2005,0
20240318,154600,484779465,2005,2005,2005,2005,0
20240318,154500,484779465,2005,2005,2005,2005,0
20240318,154400,484779465,2005,2005,2005,2005,0
20240318,154300,484779465,2005,2005,2005,2005,0
20240318,154200,484779465,2005,2005,2005,2005,0
20240318,154100,484779465,2005,2005,2005,2005,0
20240318,154000,484779465,2005,2005,2005,2005,0
20240318,153900,484779465,2005,2005,2005,2005,0
20240318,153800,484779465,2005,2005,2005,2005,0
20240318,153700,484779465,2005,2005,2005,2005,0
20240318,153600,484779465,2005,2005,2005,2005,0
20240318,153500,484779465,2005,2005,2005,2005,0
20240318,153400,484779465,2005,2005,2005,2005,0
20240318,153300,484779465,2005,2005,2005,2005,0
20240318,153200,484779465,2005,2005,2005,2005,0
20240318,153100,484779465,2005,2005,2005,2005,0
20240318,153000,484779465,2005,2005,2005,2005,7472
20240318,152900,469798105,2010,2010,2010,2010,0
20240318,152800,469798105,2010,2010,2010,2010,0
20240318,152700,469798105,2010,2010,2010,2010,0
20240318,152600,469798105,2010,2010,2010,2010,0
20240318,152500,469798105,2010,2010,2010,2010,0
20240318,152400,469798105,2010,2010,2010,2010,0
20240318,152300,469798105,2010,2010,2010,2010,0
20240318,152200,469798105,2010,2010,2010,2010,0
20240318,152100,469798105,2010,2010,2010,2010,0
20240318,152000,469798105,2010,2010,2010,2010,0
20240318,151900,469798105,2010,2010,2010,2005,162
20240318,151800,469473080,2010,2015,2015,2010,492
20240318,151700,468484100,2015,2015,2015,2015,3
20240318,151600,468478055,2010,2010,2010,2010,50
20240318,151500,468377555,2015,2010,2015,2010,40
20240318,151400,468297130,2010,2015,2015,2010,482
20240318,151300,467328290,2015,2010,2015,2010,365
20240318,151200,466594565,2010,2010,2010,2010,4
20240318,151100,466586525,2015,2015,2015,2015,0
20240318,151000,466586525,2015,2010,2015,2010,1004
20240318,150900,464568480,2015,2015,2015,2010,106
20240318,150800,464355390,2015,2010,2015,2010,1717
20240318,150700,460904125,2010,2010,2010,2010,3927
20240318,150600,453010855,2010,2010,2010,2010,1367
20240318,150500,450263185,2015,2015,2015,2015,0
20240318,150400,450263185,2015,2010,2015,2010,2001
20240318,150300,446241170,2015,2015,2015,2010,53
20240318,150200,446134625,2010,2010,2010,2010,250
20240318,150100,445632125,2015,2015,2015,2015,0
20240318,150000,445632125,2015,2015,2015,2015,0
20240318,145900,445632125,2015,2015,2015,2015,0
20240318,145800,445632125,2015,2010,2015,2010,1330
20240318,145700,442958805,2010,2010,2010,2010,4453
20240318,145600,434008275,2015,2015,2015,2015,0
20240318,145500,434008275,2015,2015,2015,2015,0
20240318,145400,434008275,2015,2015,2015,2010,50
20240318,145300,433907765,2015,2015,2015,2015,4
20240318,145200,433899705,2015,2015,2015,2005,258
20240318,145100,433382375,2005,2010,2015,2005,6704
20240318,145000,419927545,2010,2015,2015,2010,690
20240318,144900,418540590,2010,2010,2010,2010,4405
20240318,144800,409686540,2010,2010,2010,2010,10
20240318,144700,409666440,2005,2005,2005,2005,380
20240318,144600,408904540,2010,2010,2010,2010,0
20240318,144500,408904540,2010,2010,2010,2010,0
20240318,144400,408904540,2010,2010,2010,2010,10
20240318,144300,408884440,2010,2010,2010,2005,68
20240318,144200,408747910,2010,2005,2010,2005,11
20240318,144100,408725850,2005,2005,2005,2005,100
20240318,144000,408525350,2010,2010,2010,2010,0
20240318,143900,408525350,2010,2010,2010,2010,0
20240318,143800,408525350,2010,2010,2010,2010,0
20240318,143700,408525350,2010,2005,2010,2005,113
20240318,143600,408298780,2005,2005,2005,2005,0
20240318,143500,408298780,2005,2005,2005,2005,100
20240318,143400,408098280,2010,2005,2010,2005,1055
20240318,143300,405983000,2010,2010,2010,2010,0
20240318,143200,405983000,2010,2010,2010,2010,0
20240318,143100,405983000,2010,2010,2010,2010,1
20240318,143000,405980990,2010,2005,2010,2005,83
20240318,142900,405814570,2010,2010,2010,2010,0
20240318,142800,405814570,2010,2010,2010,2010,0
20240318,142700,405814570,2010,2010,2010,2010,0
20240318,142600,405814570,2010,2010,2010,2010,0
20240318,142500,405814570,2010,2010,2010,2005,2002
20240318,142400,401800550,2005,2005,2010,2005,2903
20240318,142300,395980020,2010,2010,2010,2010,0
20240318,142200,395980020,2010,2010,2010,2010,0
20240318,142100,395980020,2010,2010,2010,2010,0
20240318,142000,395980020,2010,2010,2010,2010,0
20240318,141900,395980020,2010,2010,2010,2010,0
20240318,141800,395980020,2010,2010,2010,2010,0
20240318,141700,395980020,2010,2010,2010,2010,0
20240318,141600,395980020,2010,2010,2010,2010,1
20240318,141500,395978010,2005,2005,2005,2005,2
20240318,141400,395974000,2010,2010,2010,2010,20
20240318,141300,395933800,2010,2010,2010,2010,0
20240318,141200,395933800,2010,2010,2010,2010,0
20240318,141100,395933800,2010,2010,2010,2010,0
20240318,141000,395933800,2010,2010,2010,2010,0
20240318,140900,395933800,2010,2010,2010,2010,1
20240318,140800,395931790,2010,2010,2010,2010,1
20240318,140700,395929780,2005,2005,2005,2005,800
20240318,140600,394325780,2005,2005,2005,2005,0
20240318,140500,394325780,2005,2005,2005,2005,0
20240318,140400,394325780,2005,2005,2005,2005,2
20240318,140300,394321770,2005,2005,2005,2005,0
20240318,140200,394321770,2005,2005,2005,2005,0
20240318,140100,394321770,2005,2005,2005,2005,0
20240318,140000,394321770,2005,2005,2005,2005,1187
20240318,135900,391941835,2010,2010,2010,2010,18
20240318,135800,391905655,2010,2010,2010,2010,0
20240318,135700,391905655,2010,2010,2010,2010,0
20240318,135600,391905655,2010,2010,2010,2010,0
20240318,135500,391905655,2010,2010,2010,2010,125
20240318,135400,391654405,2010,2010,2010,2010,0
20240318,135300,391654405,2010,2010,2010,2010,0
20240318,135200,391654405,2010,2010,2010,2010,0
20240318,135100,391654405,2010,2010,2010,2010,0
20240318,135000,391654405,2010,2010,2010,2010,1
20240318,134900,391652395,2010,2010,2010,2010,1
20240318,134800,391650385,2010,2010,2010,2010,0
20240318,134700,391650385,2010,2010,2010,2010,0
20240318,134600,391650385,2010,2010,2010,2010,1110
20240318,134500,389419285,2010,2010,2010,2010,0
20240318,134400,389419285,2010,2010,2010,2010,0
20240318,134300,389419285,2010,2010,2010,2010,0
20240318,134200,389419285,2010,2010,2010,2010,6
20240318,134100,389407225,2010,2010,2010,2010,280
20240318,134000,388844425,2010,2005,2010,2005,2
20240318,133900,388840410,2010,2010,2010,2010,0
20240318,133800,388840410,2010,2010,2010,2010,0
20240318,133700,388840410,2010,2010,2010,2010,0
20240318,133600,388840410,2010,2005,2010,2005,732
20240318,133500,387372745,2005,2005,2005,2005,1
20240318,133400,387370740,2010,2010,2010,2010,0
20240318,133300,387370740,2010,2010,2010,2010,0
20240318,133200,387370740,2010,2010,2010,2010,0
20240318,133100,387370740,2010,2010,2010,2010,1
20240318,133000,387368730,2010,2010,2010,2010,1
20240318,132900,387366720,2005,2005,2005,2005,2680
20240318,132800,381993320,2010,2010,2010,2010,0
20240318,132700,381993320,2010,2010,2010,2010,0
20240318,132600,381993320,2010,2010,2010,2010,0
20240318,132500,381993320,2010,2010,2010,2005,3
20240318,132400,381987295,2005,2005,2005,2005,0
20240318,132300,381987295,2005,2015,2015,2005,101
20240318,132200,381784780,2005,2005,2005,2005,0
20240318,132100,381784780,2005,2005,2005,2005,0
20240318,132000,381784780,2005,2005,2005,2005,666
20240318,131900,380449450,2010,2010,2010,2010,1
20240318,131800,380447440,2010,2010,2010,2010,100
20240318,131700,380246440,2010,2010,2010,2010,10
20240318,131600,380226340,2010,2010,2010,2010,723
20240318,131500,378773110,2010,2015,2015,2010,4000
20240318,131400,370728110,2015,2015,2015,2015,1
20240318,131300,370726095,2010,2010,2010,2010,0
20240318,131200,370726095,2010,2010,2010,2010,438
20240318,131100,369845715,2015,2015,2015,2015,1
20240318,131000,369843700,2010,2010,2010,2010,0
20240318,130900,369843700,2010,2010,2010,2010,898
20240318,130800,368038720,2005,2010,2010,2005,500
20240318,130700,367035720,2010,2010,2010,2010,0
20240318,130600,367035720,2010,2010,2010,2010,0
20240318,130500,367035720,2010,2015,2015,2005,2524
20240318,130400,361975080,2005,2005,2005,2005,13000
20240318,130300,335910080,2015,2015,2015,2015,0
20240318,130200,335910080,2015,2015,2015,2015,0
20240318,130100,335910080,2015,2015,2015,2015,0
20240318,130000,335910080,2015,2015,2015,2015,0
20240318,125900,335910080,2015,2010,2015,2005,4594
20240318,125800,326697410,2015,2015,2015,2015,64
20240318,125700,326568450,2010,2010,2010,2010,5000
20240318,125600,316518450,2015,2015,2015,2015,1
20240318,125500,316516435,2010,2010,2010,2010,500
20240318,125400,315511435,2010,2010,2010,2010,5786
20240318,125300,303881575,2010,2010,2010,2010,0
20240318,125200,303881575,2010,2010,2010,2010,0
20240318,125100,303881575,2010,2010,2010,2010,0
20240318,125000,303881575,2010,2010,2010,2010,0
20240318,124900,303881575,2010,2010,2010,2010,4
20240318,124800,303873535,2010,2010,2010,2010,0
20240318,124700,303873535,2010,2010,2010,2010,1000
20240318,124600,301863535,2010,2010,2010,2010,0
20240318,124500,301863535,2010,2015,2015,2010,53
20240318,124400,301757000,2010,2010,2010,2010,2080
20240318,124300,297576200,2015,2015,2015,2015,1136
20240318,124200,295287160,2015,2015,2015,2015,0
20240318,124100,295287160,2015,2015,2015,2015,761
20240318,124000,293753745,2015,2015,2015,2015,0
20240318,123900,293753745,2015,2015,2015,2015,0
20240318,123800,293753745,2015,2015,2015,2015,508
20240318,123700,292730125,2015,2015,2015,2015,0
20240318,123600,292730125,2015,2015,2015,2015,0
20240318,123500,292730125,2015,2015,2015,2015,16
20240318,123400,292697885,2010,2010,2010,2010,0
20240318,123300,292697885,2010,2015,2015,2010,221
20240318,123200,292253670,2015,2015,2015,2015,1
20240318,123100,292251655,2015,2015,2015,2015,0
20240318,123000,292251655,2015,2015,2015,2015,0
20240318,122900,292251655,2015,2015,2015,2015,0
20240318,122800,292251655,2015,2015,2015,2015,0
20240318,122700,292251655,2015,2015,2015,2015,0
20240318,122600,292251655,2015,2015,2015,2015,0
20240318,122500,292251655,2015,2015,2015,2015,0
20240318,122400,292251655,2015,2015,2015,2015,0
20240318,122300,292251655,2015,2015,2015,2015,0
20240318,122200,292251655,2015,2015,2015,2015,0
20240318,122100,292251655,2015,2015,2015,2015,1
20240318,122000,292249640,2015,2015,2015,2015,0
20240318,121900,292249640,2015,2015,2015,2015,511
20240318,121800,291219975,2015,2015,2015,2015,0
20240318,121700,291219975,2015,2015,2015,2015,0
20240318,121600,291219975,2015,2015,2015,2015,400
20240318,121500,290413975,2020,2020,2020,2020,9
20240318,121400,290395795,2015,2015,2015,2015,0
20240318,121300,290395795,2015,2015,2015,2015,153
20240318,121200,290087500,2015,2015,2015,2015,1
20240318,121100,290085485,2010,2010,2010,2010,4
20240318,121000,290077445,2015,2015,2015,2015,129
20240318,120900,289817510,2015,2015,2015,2015,0
20240318,120800,289817510,2015,2015,2015,2015,0
20240318,120700,289817510,2015,2015,2015,2015,22
20240318,120600,289773180,2015,2015,2015,2015,0
20240318,120500,289773180,2015,2015,2015,2015,0
20240318,120400,289773180,2015,2015,2015,2015,0
20240318,120300,289773180,2015,2015,2015,2015,78
20240318,120200,289616010,2020,2020,2020,2020,2524
20240318,120100,284517530,2020,2020,2020,2020,0
20240318,120000,284517530,2020,2020,2020,2020,0
20240318,115900,284517530,2020,2020,2020,2020,30
20240318,115800,284456930,2015,2020,2020,2015,2099
20240318,115700,280227345,2015,2015,2015,2015,5
20240318,115600,280217270,2020,2020,2020,2020,561
20240318,115500,279084050,2020,2020,2020,2020,30
20240318,115400,279023450,2020,2020,2020,2020,0
20240318,115300,279023450,2020,2020,2020,2020,150
20240318,115200,278720450,2020,2020,2020,2020,70
20240318,115100,278579050,2015,2015,2015,2015,200
20240318,115000,278176050,2015,2015,2015,2015,0
20240318,114900,278176050,2015,2015,2015,2015,0
20240318,114800,278176050,2015,2015,2015,2015,0
20240318,114700,278176050,2015,2015,2015,2015,513
20240318,114600,277142355,2015,2015,2015,2015,4000
20240318,114500,269082355,2015,2015,2015,2015,4
20240318,114400,269074295,2010,2015,2015,2010,11
20240318,114300,269052180,2015,2015,2015,2015,30
20240318,114200,268991730,2010,2010,2010,2010,80
20240318,114100,268830930,2015,2015,2015,2015,170
20240318,114000,268488380,2015,2015,2015,2015,0
20240318,113900,268488380,2015,2015,2015,2015,71
20240318,113800,268345315,2015,2015,2015,2015,20
20240318,113700,268305015,2015,2015,2015,2015,31
20240318,113600,268242550,2015,2015,2015,2015,0
20240318,113500,268242550,2015,2010,2015,2010,32
20240318,113400,268178225,2010,2010,2010,2010,164
20240318,113300,267848585,2010,2010,2010,2010,20
20240318,113200,267808385,2015,2015,2015,2015,15
20240318,113100,267778160,2015,2015,2015,2015,20
20240318,113000,267737860,2015,2015,2015,2015,0
20240318,112900,267737860,2015,2015,2015,2015,51
20240318,112800,267635095,2015,2015,2015,2015,30
20240318,112700,267574645,2015,2015,2015,2015,1120
20240318,112600,265317845,2015,2015,2015,2015,0
20240318,112500,265317845,2015,2015,2015,2015,30
20240318,112400,265257395,2010,2015,2015,2010,105
20240318,112300,265046195,2015,2015,2015,2015,70
20240318,112200,264905145,2015,2015,2015,2015,0
20240318,112100,264905145,2015,2015,2015,2015,0
20240318,112000,264905145,2015,2015,2015,2015,133
20240318,111900,264637150,2015,2015,2015,2015,20
20240318,111800,264596850,2015,2015,2015,2015,325
20240318,111700,263941975,2015,2015,2015,2015,59
20240318,111600,263823090,2015,2015,2015,2015,0
20240318,111500,263823090,2015,2015,2015,2015,0
20240318,111400,263823090,2015,2010,2015,2010,274
20240318,111300,263272345,2010,2010,2010,2010,150
20240318,111200,262970845,2010,2010,2010,2010,2
20240318,111100,262966825,2010,2010,2010,2010,100
20240318,111000,262765825,2005,2005,2005,2005,0
20240318,110900,262765825,2005,2005,2005,2005,434
20240318,110800,261895655,2010,2010,2010,2010,560
20240318,110700,260770055,2010,2010,2010,2010,1000
20240318,110600,258760055,2005,2005,2005,2005,0
20240318,110500,258760055,2005,2005,2005,2005,8
20240318,110400,258744015,2005,2005,2005,2005,0
20240318,110300,258744015,2005,2005,2005,2005,10
20240318,110200,258723965,2005,2005,2005,2005,0
20240318,110100,258723965,2005,2005,2005,2005,11
20240318,110000,258701910,2005,2005,2005,2005,5000
20240318,105900,248676910,2005,2005,2005,2005,982
20240318,105800,246708000,2010,2010,2010,2010,500
20240318,105700,245703000,2010,2005,2010,2005,482
20240318,105600,244736585,2010,2010,2010,2010,0
20240318,105500,244736585,2010,2010,2010,2010,0
20240318,105400,244736585,2010,2010,2010,2010,0
20240318,105300,244736585,2010,2010,2010,2005,515
20240318,105200,243703935,2010,2010,2010,2010,0
20240318,105100,243703935,2010,2010,2010,2010,1
20240318,105000,243701925,2005,2010,2010,2005,2927
20240318,104900,237818675,2010,2010,2010,2010,0
20240318,104800,237818675,2010,2010,2010,2010,250
20240318,104700,237316175,2015,2015,2015,2015,18
20240318,104600,237279905,2015,2015,2015,2015,0
20240318,104500,237279905,2015,2015,2015,2015,4100
20240318,104400,229018405,2020,2020,2020,2020,0
20240318,104300,229018405,2020,2020,2020,2020,0
20240318,104200,229018405,2020,2020,2020,2020,0
20240318,104100,229018405,2020,2020,2020,2020,0
20240318,104000,229018405,2020,2015,2020,2015,3628
20240318,103900,221707980,2015,2015,2015,2015,990
20240318,103800,219713130,2020,2020,2020,2020,0
20240318,103700,219713130,2020,2020,2020,2020,1
20240318,103600,219711110,2015,2015,2015,2015,500
20240318,103500,218703610,2020,2020,2020,2020,0
20240318,103400,218703610,2020,2020,2020,2020,0
20240318,103300,218703610,2020,2020,2020,2020,0
20240318,103200,218703610,2020,2020,2020,2020,0
20240318,103100,218703610,2020,2020,2020,2020,26
20240318,103000,218651090,2020,2010,2025,2010,2149
20240318,102900,214311575,2010,2010,2010,2010,100
20240318,102800,214110575,2020,2020,2020,2020,350
20240318,102700,213403575,2020,2020,2020,2020,11
20240318,102600,213381355,2020,2020,2020,2020,0
20240318,102500,213381355,2020,2020,2020,2020,2
20240318,102400,213377315,2020,2020,2020,2020,1
20240318,102300,213375295,2010,2010,2010,2010,0
20240318,102200,213375295,2010,2010,2010,2010,800
20240318,102100,211767295,2020,2020,2020,2020,0
20240318,102000,211767295,2020,2020,2020,2020,12
20240318,101900,211743055,2020,2020,2020,2020,0
20240318,101800,211743055,2020,2020,2020,2020,0
20240318,101700,211743055,2020,2020,2020,2020,20
20240318,101600,211702655,2020,2020,2020,2020,0
20240318,101500,211702655,2020,2010,2020,2010,47
20240318,101400,211608175,2010,2010,2010,2010,23
20240318,101300,211561945,2010,2010,2010,2010,1010
20240318,101200,209531845,2010,2020,2020,2010,18
20240318,101100,209495505,2020,2020,2020,2020,0
20240318,101000,209495505,2020,2020,2020,2020,0
20240318,100900,209495505,2020,2020,2020,2020,0
20240318,100800,209495505,2020,2010,2020,2010,196
20240318,100700,209101510,2010,2010,2010,2010,0
20240318,100600,209101510,2010,2020,2020,2010,4470
20240318,100500,200072130,2020,2020,2020,2020,1
20240318,100400,200070110,2020,2020,2020,2020,0
20240318,100300,200070110,2020,2020,2020,2020,1
20240318,100200,200068090,2020,2020,2020,2020,1
20240318,100100,200066070,2015,2015,2015,2010,595
20240318,100000,198867645,2015,2015,2015,2015,10
20240318,095900,198847495,2015,2015,2015,2015,0
20240318,095800,198847495,2015,2015,2015,2015,1
20240318,095700,198845480,2010,2005,2010,2005,235
20240318,095600,198374075,2015,2015,2015,2015,0
20240318,095500,198374075,2015,2015,2015,2015,3
20240318,095400,198368030,2015,2015,2015,2015,21
20240318,095300,198325715,2015,2010,2015,2000,17029
20240318,095200,164176945,2010,2015,2015,2010,3882
20240318,095100,156363010,2015,2015,2015,2015,51
20240318,095000,156260245,2015,2015,2015,2015,1500
20240318,094900,153237745,2020,2020,2020,2020,20
20240318,094800,153197345,2020,2015,2020,2015,1991
20240318,094700,149185400,2015,2020,2020,2015,1014
20240318,094600,147142120,2020,2020,2020,2020,11
20240318,094500,147119900,2020,2020,2020,2020,15
20240318,094400,147089600,2020,2020,2020,2020,2017
20240318,094300,143015260,2020,2020,2020,2020,20
20240318,094200,142974860,2025,2025,2025,2025,0
20240318,094100,142974860,2025,2015,2025,2015,391
20240318,094000,142186975,2015,2015,2015,2015,0
20240318,093900,142186975,2015,2015,2015,2015,1000
20240318,093800,140171975,2015,2020,2020,2015,349
20240318,093700,139467745,2025,2025,2025,2025,1
20240318,093600,139465720,2025,2025,2025,2025,0
20240318,093500,139465720,2025,2025,2025,2025,0
20240318,093400,139465720,2025,2025,2025,2025,0
20240318,093300,139465720,2025,2025,2025,2025,1
20240318,093200,139463695,2015,2020,2025,2015,34
20240318,093100,139395060,2025,2025,2025,2015,88
20240318,093000,139217630,2025,2025,2025,2025,19
20240318,092900,139179155,2025,2035,2035,2025,15
20240318,092800,139148765,2030,2035,2035,2030,424
20240318,092700,138285970,2035,2030,2035,2030,1137
20240318,092600,135973745,2035,2020,2035,2020,30025
20240318,092500,75057890,2020,2020,2020,2020,1
20240318,092400,75055870,2010,2010,2010,2010,0
20240318,092300,75055870,2010,2010,2010,2010,1
20240318,092200,75053860,2010,2010,2010,2010,0
20240318,092100,75053860,2010,2010,2010,2010,500
20240318,092000,74048860,2010,2010,2010,2010,40
20240318,091900,73968460,2010,2010,2010,2010,0
20240318,091800,73968460,2010,2010,2010,2010,0
20240318,091700,73968460,2010,2020,2020,2010,396
20240318,091600,73172470,2010,2015,2015,2010,15
20240318,091500,73142265,2020,2020,2020,2020,505
20240318,091400,72122165,2020,2015,2020,2015,55
20240318,091300,72011115,2025,2025,2025,2025,100
20240318,091200,71808615,2025,2015,2025,2015,19924
20240318,091100,31493675,2010,2010,2010,2010,0
20240318,091000,31493675,2010,2010,2010,2010,13
20240318,090900,31467545,2010,2015,2015,2010,122
20240318,090800,31221725,2015,2015,2015,2015,1002
20240318,090700,29202695,2015,2010,2015,2010,27
20240318,090600,29148365,2015,2010,2015,2010,3197
20240318,090500,22722345,2005,2005,2005,2005,1099
20240318,090400,20518850,2005,2005,2005,2005,30
20240318,090300,20458700,2005,2005,2005,2005,100
20240318,090200,20258200,2005,2010,2010,2005,10
20240318,090100,20238145,2005,2005,2005,2005,177
20240318,090000,19883260,2000,2000,2010,2000,9936