KissMeData/014790/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,185400,74697865,2015,2015,2015,2015,452
20240328,185300,74697865,2015,2015,2015,2015,0
20240328,185200,74697865,2015,2015,2015,2015,0
20240328,185100,74697865,2015,2015,2015,2015,0
20240328,185000,74697865,2015,2015,2015,2015,0
20240328,184900,74697865,2015,2015,2015,2015,0
20240328,184800,74697865,2015,2015,2015,2015,0
20240328,184700,74697865,2015,2015,2015,2015,0
20240328,184600,74697865,2015,2015,2015,2015,0
20240328,184500,74697865,2015,2015,2015,2015,0
20240328,184400,74697865,2015,2015,2015,2015,0
20240328,184300,74697865,2015,2015,2015,2015,0
20240328,184200,74697865,2015,2015,2015,2015,0
20240328,184100,74697865,2015,2015,2015,2015,0
20240328,184000,74697865,2015,2015,2015,2015,0
20240328,183900,74697865,2015,2015,2015,2015,0
20240328,183800,74697865,2015,2015,2015,2015,0
20240328,183700,74697865,2015,2015,2015,2015,0
20240328,183600,74697865,2015,2015,2015,2015,0
20240328,183500,74697865,2015,2015,2015,2015,0
20240328,183400,74697865,2015,2015,2015,2015,0
20240328,183300,74697865,2015,2015,2015,2015,0
20240328,183200,74697865,2015,2015,2015,2015,0
20240328,183100,74697865,2015,2015,2015,2015,0
20240328,183000,74697865,2015,2015,2015,2015,0
20240328,182900,74697865,2015,2015,2015,2015,0
20240328,182800,74697865,2015,2015,2015,2015,0
20240328,182700,74697865,2015,2015,2015,2015,0
20240328,182600,74697865,2015,2015,2015,2015,0
20240328,182500,74697865,2015,2015,2015,2015,0
20240328,182400,74697865,2015,2015,2015,2015,452
20240328,182300,74697865,2015,2015,2015,2015,0
20240328,182200,74697865,2015,2015,2015,2015,0
20240328,182100,74697865,2015,2015,2015,2015,0
20240328,182000,74697865,2015,2015,2015,2015,0
20240328,181900,74697865,2015,2015,2015,2015,0
20240328,181800,74697865,2015,2015,2015,2015,0
20240328,181700,74697865,2015,2015,2015,2015,0
20240328,181600,74697865,2015,2015,2015,2015,0
20240328,181500,74697865,2015,2015,2015,2015,0
20240328,181400,74697865,2015,2015,2015,2015,0
20240328,181300,74697865,2015,2015,2015,2015,0
20240328,181200,74697865,2015,2015,2015,2015,0
20240328,181100,74697865,2015,2015,2015,2015,0
20240328,181000,74697865,2015,2015,2015,2015,0
20240328,180900,74697865,2015,2015,2015,2015,0
20240328,180800,74697865,2015,2015,2015,2015,0
20240328,180700,74697865,2015,2015,2015,2015,0
20240328,180600,74697865,2015,2015,2015,2015,0
20240328,180500,74697865,2015,2015,2015,2015,0
20240328,180400,74697865,2015,2015,2015,2015,0
20240328,180300,74697865,2015,2015,2015,2015,0
20240328,180200,74697865,2015,2015,2015,2015,0
20240328,180100,74697865,2015,2015,2015,2015,0
20240328,180000,74697865,2015,2015,2015,2015,0
20240328,175900,74697865,2015,2015,2015,2015,0
20240328,175800,74697865,2015,2015,2015,2015,0
20240328,175700,74697865,2015,2015,2015,2015,0
20240328,175600,74697865,2015,2015,2015,2015,0
20240328,175500,74697865,2015,2015,2015,2015,0
20240328,175400,74697865,2015,2015,2015,2015,452
20240328,175300,74697865,2015,2015,2015,2015,0
20240328,175200,74697865,2015,2015,2015,2015,0
20240328,175100,74697865,2015,2015,2015,2015,0
20240328,175000,74697865,2015,2015,2015,2015,0
20240328,174900,74697865,2015,2015,2015,2015,0
20240328,174800,74697865,2015,2015,2015,2015,0
20240328,174700,74697865,2015,2015,2015,2015,0
20240328,174600,74697865,2015,2015,2015,2015,0
20240328,174500,74697865,2015,2015,2015,2015,0
20240328,174400,74697865,2015,2015,2015,2015,0
20240328,174300,74697865,2015,2015,2015,2015,0
20240328,174200,74697865,2015,2015,2015,2015,0
20240328,174100,74697865,2015,2015,2015,2015,0
20240328,174000,74697865,2015,2015,2015,2015,0
20240328,173900,74697865,2015,2015,2015,2015,0
20240328,173800,74697865,2015,2015,2015,2015,0
20240328,173700,74697865,2015,2015,2015,2015,0
20240328,173600,74697865,2015,2015,2015,2015,0
20240328,173500,74697865,2015,2015,2015,2015,0
20240328,173400,74697865,2015,2015,2015,2015,0
20240328,173300,74697865,2015,2015,2015,2015,0
20240328,173200,74697865,2015,2015,2015,2015,0
20240328,173100,74697865,2015,2015,2015,2015,0
20240328,173000,74697865,2015,2015,2015,2015,0
20240328,172900,74697865,2015,2015,2015,2015,0
20240328,172800,74697865,2015,2015,2015,2015,0
20240328,172700,74697865,2015,2015,2015,2015,0
20240328,172600,74697865,2015,2015,2015,2015,0
20240328,172500,74697865,2015,2015,2015,2015,0
20240328,172400,74697865,2015,2015,2015,2015,452
20240328,172300,74697865,2015,2015,2015,2015,0
20240328,172200,74697865,2015,2015,2015,2015,0
20240328,172100,74697865,2015,2015,2015,2015,0
20240328,172000,74697865,2015,2015,2015,2015,0
20240328,171900,74697865,2015,2015,2015,2015,0
20240328,171800,74697865,2015,2015,2015,2015,0
20240328,171700,74697865,2015,2015,2015,2015,0
20240328,171600,74697865,2015,2015,2015,2015,0
20240328,171500,74697865,2015,2015,2015,2015,0
20240328,171400,74697865,2015,2015,2015,2015,0
20240328,171300,74697865,2015,2015,2015,2015,0
20240328,171200,74697865,2015,2015,2015,2015,0
20240328,171100,74697865,2015,2015,2015,2015,0
20240328,171000,74697865,2015,2015,2015,2015,0
20240328,170900,74697865,2015,2015,2015,2015,0
20240328,170800,74697865,2015,2015,2015,2015,0
20240328,170700,74697865,2015,2015,2015,2015,0
20240328,170600,74697865,2015,2015,2015,2015,0
20240328,170500,74697865,2015,2015,2015,2015,0
20240328,170400,74697865,2015,2015,2015,2015,0
20240328,170300,74697865,2015,2015,2015,2015,0
20240328,170200,74697865,2015,2015,2015,2015,0
20240328,170100,74697865,2015,2015,2015,2015,0
20240328,170000,74697865,2015,2015,2015,2015,0
20240328,165900,74697865,2015,2015,2015,2015,0
20240328,165800,74697865,2015,2015,2015,2015,0
20240328,165700,74697865,2015,2015,2015,2015,0
20240328,165600,74697865,2015,2015,2015,2015,0
20240328,165500,74697865,2015,2015,2015,2015,0
20240328,165400,74697865,2015,2015,2015,2015,452
20240328,165300,74697865,2015,2015,2015,2015,0
20240328,165200,74697865,2015,2015,2015,2015,0
20240328,165100,74697865,2015,2015,2015,2015,0
20240328,165000,74697865,2015,2015,2015,2015,0
20240328,164900,74697865,2015,2015,2015,2015,0
20240328,164800,74697865,2015,2015,2015,2015,0
20240328,164700,74697865,2015,2015,2015,2015,0
20240328,164600,74697865,2015,2015,2015,2015,0
20240328,164500,74697865,2015,2015,2015,2015,0
20240328,164400,74697865,2015,2015,2015,2015,0
20240328,164300,74697865,2015,2015,2015,2015,0
20240328,164200,74697865,2015,2015,2015,2015,0
20240328,164100,74697865,2015,2015,2015,2015,0
20240328,164000,74697865,2015,2015,2015,2015,0
20240328,163900,74697865,2015,2015,2015,2015,0
20240328,163800,74697865,2015,2015,2015,2015,0
20240328,163700,74697865,2015,2015,2015,2015,0
20240328,163600,74697865,2015,2015,2015,2015,0
20240328,163500,74697865,2015,2015,2015,2015,0
20240328,163400,74697865,2015,2015,2015,2015,0
20240328,163300,74697865,2015,2015,2015,2015,0
20240328,163200,74697865,2015,2015,2015,2015,0
20240328,163100,74697865,2015,2015,2015,2015,0
20240328,163000,74697865,2015,2015,2015,2015,0
20240328,162900,74697865,2015,2015,2015,2015,0
20240328,162800,74697865,2015,2015,2015,2015,0
20240328,162700,74697865,2015,2015,2015,2015,0
20240328,162600,74697865,2015,2015,2015,2015,0
20240328,162500,74697865,2015,2015,2015,2015,0
20240328,162400,74697865,2015,2015,2015,2015,452
20240328,162300,74697865,2015,2015,2015,2015,0
20240328,162200,74697865,2015,2015,2015,2015,0
20240328,162100,74697865,2015,2015,2015,2015,0
20240328,162000,74697865,2015,2015,2015,2015,0
20240328,161900,74697865,2015,2015,2015,2015,0
20240328,161800,74697865,2015,2015,2015,2015,0
20240328,161700,74697865,2015,2015,2015,2015,0
20240328,161600,74697865,2015,2015,2015,2015,0
20240328,161500,74697865,2015,2015,2015,2015,0
20240328,161400,74697865,2015,2015,2015,2015,0
20240328,161300,74697865,2015,2015,2015,2015,0
20240328,161200,74697865,2015,2015,2015,2015,0
20240328,161100,74697865,2015,2015,2015,2015,0
20240328,161000,74697865,2015,2015,2015,2015,0
20240328,160900,74697865,2015,2015,2015,2015,0
20240328,160800,74697865,2015,2015,2015,2015,0
20240328,160700,74697865,2015,2015,2015,2015,0
20240328,160600,74697865,2015,2015,2015,2015,0
20240328,160500,74697865,2015,2015,2015,2015,0
20240328,160400,74697865,2015,2015,2015,2015,0
20240328,160300,74697865,2015,2015,2015,2015,0
20240328,160200,74697865,2015,2015,2015,2015,0
20240328,160100,74697865,2015,2015,2015,2015,0
20240328,160000,74697865,2015,2015,2015,2015,0
20240328,155900,74697865,2015,2015,2015,2015,0
20240328,155800,74697865,2015,2015,2015,2015,0
20240328,155700,74697865,2015,2015,2015,2015,0
20240328,155600,74697865,2015,2015,2015,2015,0
20240328,155500,74697865,2015,2015,2015,2015,0
20240328,155400,74697865,2015,2015,2015,2015,452
20240328,155300,74697865,2015,2015,2015,2015,0
20240328,155200,74697865,2015,2015,2015,2015,0
20240328,155100,74697865,2015,2015,2015,2015,0
20240328,155000,74697865,2015,2015,2015,2015,0
20240328,154900,74697865,2015,2015,2015,2015,0
20240328,154800,74697865,2015,2015,2015,2015,0
20240328,154700,74697865,2015,2015,2015,2015,0
20240328,154600,74697865,2015,2015,2015,2015,0
20240328,154500,74697865,2015,2015,2015,2015,0
20240328,154400,74697865,2015,2015,2015,2015,0
20240328,154300,74697865,2015,2015,2015,2015,0
20240328,154200,74697865,2015,2015,2015,2015,0
20240328,154100,74697865,2015,2015,2015,2015,0
20240328,154000,74697865,2015,2015,2015,2015,0
20240328,153900,74697865,2015,2015,2015,2015,0
20240328,153800,74697865,2015,2015,2015,2015,0
20240328,153700,74697865,2015,2015,2015,2015,0
20240328,153600,74697865,2015,2015,2015,2015,0
20240328,153500,74697865,2015,2015,2015,2015,0
20240328,153400,74697865,2015,2015,2015,2015,0
20240328,153300,74697865,2015,2015,2015,2015,0
20240328,153200,74697865,2015,2015,2015,2015,0
20240328,153100,74697865,2015,2015,2015,2015,0
20240328,153000,74697865,2015,2015,2015,2015,452
20240328,152900,73787085,2020,2020,2020,2020,0
20240328,152800,73787085,2020,2020,2020,2020,0
20240328,152700,73787085,2020,2020,2020,2020,0
20240328,152600,73787085,2020,2020,2020,2020,0
20240328,152500,73787085,2020,2020,2020,2020,0
20240328,152400,73787085,2020,2020,2020,2020,0
20240328,152300,73787085,2020,2020,2020,2020,0
20240328,152200,73787085,2020,2020,2020,2020,0
20240328,152100,73787085,2020,2020,2020,2020,0
20240328,152000,73787085,2020,2020,2020,2020,0
20240328,151900,73787085,2020,2020,2020,2020,0
20240328,151800,73787085,2020,2020,2020,2020,0
20240328,151700,73787085,2020,2020,2020,2020,0
20240328,151600,73787085,2020,2020,2020,2020,0
20240328,151500,73787085,2020,2015,2020,2015,199
20240328,151400,73386095,2010,2010,2010,2010,0
20240328,151300,73386095,2010,2010,2010,2010,0
20240328,151200,73386095,2010,2010,2010,2010,0
20240328,151100,73386095,2010,2010,2010,2010,0
20240328,151000,73386095,2010,2010,2010,2010,0
20240328,150900,73386095,2010,2010,2010,2010,0
20240328,150800,73386095,2010,2010,2010,2010,0
20240328,150700,73386095,2010,2010,2010,2010,0
20240328,150600,73386095,2010,2010,2010,2010,110
20240328,150500,73164995,2020,2020,2020,2020,0
20240328,150400,73164995,2020,2020,2020,2020,0
20240328,150300,73164995,2020,2020,2020,2020,1979
20240328,150200,69167415,2010,2010,2010,2010,0
20240328,150100,69167415,2010,2015,2015,2010,72
20240328,150000,69022505,2010,2010,2010,2010,0
20240328,145900,69022505,2010,2010,2010,2010,0
20240328,145800,69022505,2010,2010,2010,2010,0
20240328,145700,69022505,2010,2010,2010,2010,0
20240328,145600,69022505,2010,2010,2010,2010,0
20240328,145500,69022505,2010,2010,2010,2010,0
20240328,145400,69022505,2010,2010,2010,2010,0
20240328,145300,69022505,2010,2010,2010,2010,0
20240328,145200,69022505,2010,2010,2010,2010,0
20240328,145100,69022505,2010,2010,2010,2010,0
20240328,145000,69022505,2010,2010,2010,2010,0
20240328,144900,69022505,2010,2010,2010,2010,0
20240328,144800,69022505,2010,2010,2010,2010,125
20240328,144700,68771255,2010,2010,2010,2010,0
20240328,144600,68771255,2010,2010,2010,2010,0
20240328,144500,68771255,2010,2010,2010,2010,0
20240328,144400,68771255,2010,2010,2010,2010,0
20240328,144300,68771255,2010,2010,2010,2010,0
20240328,144200,68771255,2010,2010,2010,2010,50
20240328,144100,68670755,2005,2005,2005,2005,0
20240328,144000,68670755,2005,2005,2005,2005,656
20240328,143900,67355475,2005,2005,2005,2005,0
20240328,143800,67355475,2005,2005,2005,2005,247
20240328,143700,66860240,2010,2010,2010,2010,1
20240328,143600,66858230,2010,2010,2010,2010,5
20240328,143500,66848180,2005,2005,2005,2005,0
20240328,143400,66848180,2005,2005,2005,2005,0
20240328,143300,66848180,2005,2005,2005,2005,0
20240328,143200,66848180,2005,2005,2005,2005,0
20240328,143100,66848180,2005,2005,2005,2005,0
20240328,143000,66848180,2005,2005,2005,2005,0
20240328,142900,66848180,2005,2005,2005,2005,0
20240328,142800,66848180,2005,2005,2005,2005,0
20240328,142700,66848180,2005,2005,2005,2005,0
20240328,142600,66848180,2005,2005,2005,2005,0
20240328,142500,66848180,2005,2005,2005,2005,0
20240328,142400,66848180,2005,2005,2005,2005,0
20240328,142300,66848180,2005,2005,2005,2005,0
20240328,142200,66848180,2005,2005,2005,2005,0
20240328,142100,66848180,2005,2005,2005,2005,200
20240328,142000,66447180,2005,2005,2005,2005,0
20240328,141900,66447180,2005,2005,2005,2005,0
20240328,141800,66447180,2005,2005,2005,2005,0
20240328,141700,66447180,2005,2005,2005,2005,0
20240328,141600,66447180,2005,2005,2005,2005,0
20240328,141500,66447180,2005,2005,2005,2005,284
20240328,141400,65877760,2010,2010,2010,2010,0
20240328,141300,65877760,2010,2010,2010,2010,5
20240328,141200,65867710,2010,2010,2010,2010,0
20240328,141100,65867710,2010,2010,2010,2010,0
20240328,141000,65867710,2010,2010,2010,2010,0
20240328,140900,65867710,2010,2010,2010,2010,0
20240328,140800,65867710,2010,2010,2010,2010,556
20240328,140700,64750150,2010,2010,2010,2010,0
20240328,140600,64750150,2010,2010,2010,2010,0
20240328,140500,64750150,2010,2010,2010,2010,0
20240328,140400,64750150,2010,2010,2010,2010,0
20240328,140300,64750150,2010,2010,2010,2010,0
20240328,140200,64750150,2010,2010,2010,2010,0
20240328,140100,64750150,2010,2010,2010,2010,0
20240328,140000,64750150,2010,2010,2010,2010,700
20240328,135900,63343150,2010,2010,2010,2010,0
20240328,135800,63343150,2010,2010,2010,2010,0
20240328,135700,63343150,2010,2015,2015,2010,47
20240328,135600,63248675,2020,2020,2020,2020,0
20240328,135500,63248675,2020,2020,2020,2020,0
20240328,135400,63248675,2020,2020,2020,2020,0
20240328,135300,63248675,2020,2020,2020,2020,0
20240328,135200,63248675,2020,2020,2020,2020,0
20240328,135100,63248675,2020,2020,2020,2020,0
20240328,135000,63248675,2020,2020,2020,2020,191
20240328,134900,62862855,2020,2020,2020,2020,0
20240328,134800,62862855,2020,2020,2020,2020,0
20240328,134700,62862855,2020,2020,2020,2020,0
20240328,134600,62862855,2020,2020,2020,2020,0
20240328,134500,62862855,2020,2020,2020,2020,0
20240328,134400,62862855,2020,2020,2020,2020,0
20240328,134300,62862855,2020,2020,2020,2020,0
20240328,134200,62862855,2020,2020,2020,2020,0
20240328,134100,62862855,2020,2020,2020,2020,0
20240328,134000,62862855,2020,2020,2020,2020,0
20240328,133900,62862855,2020,2020,2020,2020,0
20240328,133800,62862855,2020,2020,2020,2020,0
20240328,133700,62862855,2020,2020,2020,2020,1
20240328,133600,62860835,2020,2020,2020,2020,0
20240328,133500,62860835,2020,2020,2020,2020,0
20240328,133400,62860835,2020,2020,2020,2020,0
20240328,133300,62860835,2020,2020,2020,2020,0
20240328,133200,62860835,2020,2020,2020,2020,0
20240328,133100,62860835,2020,2020,2020,2020,0
20240328,133000,62860835,2020,2020,2020,2020,0
20240328,132900,62860835,2020,2020,2020,2020,191
20240328,132800,62475015,2015,2015,2015,2015,0
20240328,132700,62475015,2015,2015,2015,2015,0
20240328,132600,62475015,2015,2015,2015,2015,3
20240328,132500,62468970,2010,2010,2010,2010,0
20240328,132400,62468970,2010,2010,2010,2010,0
20240328,132300,62468970,2010,2010,2010,2010,0
20240328,132200,62468970,2010,2010,2010,2010,0
20240328,132100,62468970,2010,2010,2010,2010,0
20240328,132000,62468970,2010,2010,2010,2010,284
20240328,131900,61898130,2010,2010,2010,2010,300
20240328,131800,61295130,2020,2020,2020,2020,1
20240328,131700,61293110,2020,2020,2020,2020,0
20240328,131600,61293110,2020,2020,2020,2020,0
20240328,131500,61293110,2020,2020,2020,2020,10
20240328,131400,61272910,2020,2020,2020,2020,0
20240328,131300,61272910,2020,2020,2020,2020,0
20240328,131200,61272910,2020,2020,2020,2020,0
20240328,131100,61272910,2020,2020,2020,2020,0
20240328,131000,61272910,2020,2020,2020,2020,0
20240328,130900,61272910,2020,2010,2020,2010,652
20240328,130800,59956870,2020,2015,2020,2015,195
20240328,130700,59563480,2010,2010,2010,2010,37
20240328,130600,59489110,2010,2010,2010,2010,0
20240328,130500,59489110,2010,2010,2010,2010,0
20240328,130400,59489110,2010,2010,2010,2010,0
20240328,130300,59489110,2010,2010,2010,2010,0
20240328,130200,59489110,2010,2010,2010,2010,0
20240328,130100,59489110,2010,2010,2010,2010,100
20240328,130000,59288110,2015,2015,2015,2015,0
20240328,125900,59288110,2015,2015,2015,2015,63
20240328,125800,59161165,2015,2015,2015,2015,0
20240328,125700,59161165,2015,2015,2015,2015,100
20240328,125600,58959665,2020,2020,2020,2020,0
20240328,125500,58959665,2020,2020,2020,2020,0
20240328,125400,58959665,2020,2020,2020,2020,0
20240328,125300,58959665,2020,2020,2020,2020,0
20240328,125200,58959665,2020,2020,2020,2020,0
20240328,125100,58959665,2020,2020,2020,2020,0
20240328,125000,58959665,2020,2020,2020,2020,0
20240328,124900,58959665,2020,2020,2020,2020,176
20240328,124800,58604145,2020,2020,2020,2020,0
20240328,124700,58604145,2020,2020,2020,2020,190
20240328,124600,58220345,2010,2010,2010,2010,0
20240328,124500,58220345,2010,2010,2010,2010,0
20240328,124400,58220345,2010,2010,2010,2010,0
20240328,124300,58220345,2010,2010,2010,2010,0
20240328,124200,58220345,2010,2010,2010,2010,0
20240328,124100,58220345,2010,2010,2010,2010,0
20240328,124000,58220345,2010,2010,2010,2010,0
20240328,123900,58220345,2010,2010,2010,2010,0
20240328,123800,58220345,2010,2010,2010,2010,100
20240328,123700,58019345,2010,2010,2010,2010,0
20240328,123600,58019345,2010,2010,2010,2010,0
20240328,123500,58019345,2010,2015,2015,2010,767
20240328,123400,56477160,2020,2020,2020,2020,0
20240328,123300,56477160,2020,2020,2020,2020,0
20240328,123200,56477160,2020,2020,2020,2020,0
20240328,123100,56477160,2020,2020,2020,2020,0
20240328,123000,56477160,2020,2020,2020,2020,0
20240328,122900,56477160,2020,2020,2020,2020,0
20240328,122800,56477160,2020,2020,2020,2020,0
20240328,122700,56477160,2020,2020,2020,2020,0
20240328,122600,56477160,2020,2020,2020,2020,190
20240328,122500,56093360,2010,2010,2010,2010,284
20240328,122400,55522520,2020,2020,2020,2020,0
20240328,122300,55522520,2020,2020,2020,2020,0
20240328,122200,55522520,2020,2020,2020,2020,0
20240328,122100,55522520,2020,2020,2020,2020,0
20240328,122000,55522520,2020,2020,2020,2020,0
20240328,121900,55522520,2020,2020,2020,2020,0
20240328,121800,55522520,2020,2015,2020,2015,396
20240328,121700,54722605,2020,2020,2020,2020,0
20240328,121600,54722605,2020,2020,2020,2020,0
20240328,121500,54722605,2020,2020,2020,2020,0
20240328,121400,54722605,2020,2020,2020,2020,0
20240328,121300,54722605,2020,2020,2020,2020,0
20240328,121200,54722605,2020,2020,2020,2020,0
20240328,121100,54722605,2020,2020,2020,2020,0
20240328,121000,54722605,2020,2020,2020,2020,0
20240328,120900,54722605,2020,2020,2020,2020,0
20240328,120800,54722605,2020,2020,2020,2020,0
20240328,120700,54722605,2020,2020,2020,2020,0
20240328,120600,54722605,2020,2020,2020,2020,0
20240328,120500,54722605,2020,2015,2020,2015,190
20240328,120400,54339560,2015,2015,2015,2015,0
20240328,120300,54339560,2015,2015,2015,2015,0
20240328,120200,54339560,2015,2015,2015,2015,0
20240328,120100,54339560,2015,2015,2015,2015,0
20240328,120000,54339560,2015,2015,2015,2015,0
20240328,115900,54339560,2015,2015,2015,2015,6
20240328,115800,54327470,2005,2005,2005,2005,0
20240328,115700,54327470,2005,2005,2005,2005,0
20240328,115600,54327470,2005,2005,2005,2005,0
20240328,115500,54327470,2005,2005,2005,2005,0
20240328,115400,54327470,2005,2005,2005,2005,0
20240328,115300,54327470,2005,2005,2005,2005,0
20240328,115200,54327470,2005,2005,2005,2005,0
20240328,115100,54327470,2005,2005,2005,2005,0
20240328,115000,54327470,2005,2005,2005,2005,0
20240328,114900,54327470,2005,2005,2005,2005,0
20240328,114800,54327470,2005,2005,2005,2005,9
20240328,114700,54309425,2015,2015,2015,2015,0
20240328,114600,54309425,2015,2015,2015,2015,0
20240328,114500,54309425,2015,2015,2015,2015,0
20240328,114400,54309425,2015,2015,2015,2015,191
20240328,114300,53924560,2000,2000,2000,2000,0
20240328,114200,53924560,2000,2000,2000,2000,0
20240328,114100,53924560,2000,2000,2000,2000,0
20240328,114000,53924560,2000,2000,2000,2000,0
20240328,113900,53924560,2000,2000,2000,2000,0
20240328,113800,53924560,2000,2000,2000,2000,0
20240328,113700,53924560,2000,2000,2000,2000,0
20240328,113600,53924560,2000,2000,2000,2000,0
20240328,113500,53924560,2000,2000,2000,2000,0
20240328,113400,53924560,2000,2000,2000,2000,0
20240328,113300,53924560,2000,2000,2000,2000,0
20240328,113200,53924560,2000,2000,2000,2000,0
20240328,113100,53924560,2000,2000,2000,2000,0
20240328,113000,53924560,2000,2015,2015,2000,285
20240328,112900,53354545,2005,2005,2005,2005,0
20240328,112800,53354545,2005,2005,2005,2005,0
20240328,112700,53354545,2005,2005,2005,2005,0
20240328,112600,53354545,2005,2005,2005,2005,0
20240328,112500,53354545,2005,2005,2005,2005,0
20240328,112400,53354545,2005,2005,2005,2005,2003
20240328,112300,49338530,2005,2005,2005,2005,191
20240328,112200,48955575,2005,2005,2005,2005,0
20240328,112100,48955575,2005,2000,2005,2000,1889
20240328,112000,45168175,2000,2005,2005,2000,455
20240328,111900,44256040,2005,2005,2005,2005,8
20240328,111800,44240000,2015,2015,2015,2015,0
20240328,111700,44240000,2015,2015,2015,2015,0
20240328,111600,44240000,2015,2015,2015,2015,0
20240328,111500,44240000,2015,2015,2015,2015,0
20240328,111400,44240000,2015,2015,2015,2015,3
20240328,111300,44233955,2015,2015,2015,2015,0
20240328,111200,44233955,2015,2015,2015,2015,0
20240328,111100,44233955,2015,2015,2015,2015,0
20240328,111000,44233955,2015,2015,2015,2015,0
20240328,110900,44233955,2015,2015,2015,2015,0
20240328,110800,44233955,2015,2015,2015,2015,0
20240328,110700,44233955,2015,2015,2015,2015,0
20240328,110600,44233955,2015,2015,2015,2015,0
20240328,110500,44233955,2015,2015,2015,2015,0
20240328,110400,44233955,2015,2015,2015,2015,0
20240328,110300,44233955,2015,2015,2015,2015,0
20240328,110200,44233955,2015,2015,2015,2015,191
20240328,110100,43849090,2000,2000,2000,2000,0
20240328,110000,43849090,2000,2000,2000,2000,0
20240328,105900,43849090,2000,2000,2000,2000,0
20240328,105800,43849090,2000,2000,2000,2000,0
20240328,105700,43849090,2000,2000,2000,2000,0
20240328,105600,43849090,2000,2000,2000,2000,0
20240328,105500,43849090,2000,2000,2000,2000,0
20240328,105400,43849090,2000,2000,2000,2000,0
20240328,105300,43849090,2000,2000,2000,2000,0
20240328,105200,43849090,2000,2000,2000,2000,0
20240328,105100,43849090,2000,2015,2015,2000,4234
20240328,105000,35374690,2020,2020,2020,2020,0
20240328,104900,35374690,2020,2020,2020,2020,0
20240328,104800,35374690,2020,2020,2020,2020,0
20240328,104700,35374690,2020,2020,2020,2020,0
20240328,104600,35374690,2020,2020,2020,2020,1
20240328,104500,35372670,2020,2020,2020,2020,0
20240328,104400,35372670,2020,2020,2020,2020,0
20240328,104300,35372670,2020,2020,2020,2020,0
20240328,104200,35372670,2020,2020,2020,2020,99
20240328,104100,35172690,2020,2020,2020,2020,191
20240328,104000,34786870,2010,2010,2010,2010,0
20240328,103900,34786870,2010,2010,2010,2010,0
20240328,103800,34786870,2010,2010,2010,2010,0
20240328,103700,34786870,2010,2010,2010,2010,0
20240328,103600,34786870,2010,2010,2010,2010,0
20240328,103500,34786870,2010,2010,2010,2010,285
20240328,103400,34214020,2020,2020,2020,2020,0
20240328,103300,34214020,2020,2020,2020,2020,0
20240328,103200,34214020,2020,2020,2020,2020,0
20240328,103100,34214020,2020,2020,2020,2020,0
20240328,103000,34214020,2020,2020,2020,2020,0
20240328,102900,34214020,2020,2020,2020,2020,100
20240328,102800,34012020,2020,2020,2020,2020,0
20240328,102700,34012020,2020,2020,2020,2020,0
20240328,102600,34012020,2020,2020,2020,2020,100
20240328,102500,33810020,2010,2010,2010,2010,0
20240328,102400,33810020,2010,2010,2010,2010,0
20240328,102300,33810020,2010,2010,2010,2010,0
20240328,102200,33810020,2010,2010,2010,2010,0
20240328,102100,33810020,2010,2010,2010,2010,0
20240328,102000,33810020,2010,2010,2010,2010,0
20240328,101900,33810020,2010,2010,2010,2010,0
20240328,101800,33810020,2010,2010,2010,2010,502
20240328,101700,32801000,2010,2010,2010,2010,0
20240328,101600,32801000,2010,2010,2010,2010,0
20240328,101500,32801000,2010,2010,2010,2010,0
20240328,101400,32801000,2010,2010,2010,2010,0
20240328,101300,32801000,2010,2010,2010,2010,0
20240328,101200,32801000,2010,2010,2010,2010,0
20240328,101100,32801000,2010,2010,2010,2010,0
20240328,101000,32801000,2010,2010,2010,2010,598
20240328,100900,31599020,2010,2010,2010,2010,0
20240328,100800,31599020,2010,2010,2010,2010,0
20240328,100700,31599020,2010,2010,2010,2010,35
20240328,100600,31528670,2015,2015,2015,2015,0
20240328,100500,31528670,2015,2015,2015,2015,1
20240328,100400,31526655,2010,2010,2010,2010,2
20240328,100300,31522635,2010,2010,2010,2010,0
20240328,100200,31522635,2010,2010,2010,2010,0
20240328,100100,31522635,2010,2010,2010,2010,20
20240328,100000,31482435,2010,2020,2020,2010,992
20240328,095900,29481905,2025,2025,2025,2025,0
20240328,095800,29481905,2025,2025,2025,2025,42
20240328,095700,29396855,2025,2025,2025,2025,0
20240328,095600,29396855,2025,2025,2025,2025,0
20240328,095500,29396855,2025,2025,2025,2025,0
20240328,095400,29396855,2025,2025,2025,2025,500
20240328,095300,28384355,2025,2025,2025,2025,0
20240328,095200,28384355,2025,2025,2025,2025,1
20240328,095100,28382330,2025,2025,2025,2025,100
20240328,095000,28179830,2025,2025,2025,2025,0
20240328,094900,28179830,2025,2025,2025,2025,2
20240328,094800,28175780,2025,2025,2025,2025,8
20240328,094700,28159580,2025,2025,2025,2025,0
20240328,094600,28159580,2025,2025,2025,2025,2
20240328,094500,28155530,2025,2025,2025,2025,15
20240328,094400,28125155,2025,2025,2025,2025,40
20240328,094300,28044155,2025,2020,2025,2020,951
20240328,094200,26123130,2020,2020,2020,2020,11
20240328,094100,26100910,2020,2020,2020,2020,12
20240328,094000,26076670,2020,2015,2020,2015,65
20240328,093900,25945385,2015,2015,2015,2015,1
20240328,093800,25943370,2015,2015,2015,2015,2
20240328,093700,25939340,2015,2015,2015,2015,120
20240328,093600,25697540,2015,2015,2015,2015,464
20240328,093500,24762580,2015,2015,2015,2015,6
20240328,093400,24750490,2015,2015,2015,2015,0
20240328,093300,24750490,2015,2015,2015,2015,11
20240328,093200,24728325,2015,2005,2015,2005,758
20240328,093100,23207655,2010,2010,2015,2010,415
20240328,093000,22373355,2015,2015,2015,2015,1
20240328,092900,22371340,2015,2015,2015,2015,58
20240328,092800,22254470,2015,2015,2015,2015,1
20240328,092700,22252455,2015,2015,2015,2015,2
20240328,092600,22248425,2015,2015,2015,2015,1
20240328,092500,22246410,2015,2015,2015,2015,1
20240328,092400,22244395,2015,2015,2015,2015,1
20240328,092300,22242380,2015,2015,2015,2015,1
20240328,092200,22240365,2015,2015,2015,2015,1
20240328,092100,22238350,2015,2015,2015,2015,1
20240328,092000,22236335,2015,2015,2015,2015,1
20240328,091900,22234320,2010,2020,2020,2010,2
20240328,091800,22230290,2025,2025,2025,2025,1
20240328,091700,22228265,2025,2025,2025,2025,1
20240328,091600,22226240,2025,2020,2025,2020,993
20240328,091500,20215440,2020,2025,2025,2020,147
20240328,091400,19918495,2025,2025,2025,2025,1
20240328,091300,19916470,2025,2025,2025,2020,26
20240328,091200,19863935,2020,2010,2020,2010,2036
20240328,091100,15754105,2020,2020,2020,2020,1
20240328,091000,15752085,2015,2015,2015,2015,332
20240328,090900,15083105,2010,2020,2020,2010,1343
20240328,090800,12383660,2020,2020,2020,2020,1
20240328,090700,12381640,2020,2020,2020,2020,1
20240328,090600,12379620,2020,2020,2020,2020,1
20240328,090500,12377600,2020,2020,2020,2020,2
20240328,090400,12373560,2010,2010,2010,2010,499
20240328,090300,11370570,2010,2010,2010,2010,1
20240328,090200,11368560,2010,2010,2010,2010,1
20240328,090100,11366550,2010,2010,2010,2010,1
20240328,090000,11364540,2010,2010,2010,2010,114