KissMeData/026040/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,190300,36807805,2010,2010,2010,2010,305
20240403,190200,36807805,2010,2010,2010,2010,0
20240403,190100,36807805,2010,2010,2010,2010,0
20240403,190000,36807805,2010,2010,2010,2010,0
20240403,185900,36807805,2010,2010,2010,2010,0
20240403,185800,36807805,2010,2010,2010,2010,0
20240403,185700,36807805,2010,2010,2010,2010,0
20240403,185600,36807805,2010,2010,2010,2010,0
20240403,185500,36807805,2010,2010,2010,2010,0
20240403,185400,36807805,2010,2010,2010,2010,0
20240403,185300,36807805,2010,2010,2010,2010,0
20240403,185200,36807805,2010,2010,2010,2010,0
20240403,185100,36807805,2010,2010,2010,2010,0
20240403,185000,36807805,2010,2010,2010,2010,0
20240403,184900,36807805,2010,2010,2010,2010,0
20240403,184800,36807805,2010,2010,2010,2010,0
20240403,184700,36807805,2010,2010,2010,2010,0
20240403,184600,36807805,2010,2010,2010,2010,0
20240403,184500,36807805,2010,2010,2010,2010,0
20240403,184400,36807805,2010,2010,2010,2010,0
20240403,184300,36807805,2010,2010,2010,2010,0
20240403,184200,36807805,2010,2010,2010,2010,0
20240403,184100,36807805,2010,2010,2010,2010,0
20240403,184000,36807805,2010,2010,2010,2010,0
20240403,183900,36807805,2010,2010,2010,2010,0
20240403,183800,36807805,2010,2010,2010,2010,0
20240403,183700,36807805,2010,2010,2010,2010,0
20240403,183600,36807805,2010,2010,2010,2010,0
20240403,183500,36807805,2010,2010,2010,2010,0
20240403,183400,36807805,2010,2010,2010,2010,0
20240403,183300,36807805,2010,2010,2010,2010,305
20240403,183200,36807805,2010,2010,2010,2010,0
20240403,183100,36807805,2010,2010,2010,2010,0
20240403,183000,36807805,2010,2010,2010,2010,0
20240403,182900,36807805,2010,2010,2010,2010,0
20240403,182800,36807805,2010,2010,2010,2010,0
20240403,182700,36807805,2010,2010,2010,2010,0
20240403,182600,36807805,2010,2010,2010,2010,0
20240403,182500,36807805,2010,2010,2010,2010,0
20240403,182400,36807805,2010,2010,2010,2010,0
20240403,182300,36807805,2010,2010,2010,2010,0
20240403,182200,36807805,2010,2010,2010,2010,0
20240403,182100,36807805,2010,2010,2010,2010,0
20240403,182000,36807805,2010,2010,2010,2010,0
20240403,181900,36807805,2010,2010,2010,2010,0
20240403,181800,36807805,2010,2010,2010,2010,0
20240403,181700,36807805,2010,2010,2010,2010,0
20240403,181600,36807805,2010,2010,2010,2010,0
20240403,181500,36807805,2010,2010,2010,2010,0
20240403,181400,36807805,2010,2010,2010,2010,0
20240403,181300,36807805,2010,2010,2010,2010,0
20240403,181200,36807805,2010,2010,2010,2010,0
20240403,181100,36807805,2010,2010,2010,2010,0
20240403,181000,36807805,2010,2010,2010,2010,0
20240403,180900,36807805,2010,2010,2010,2010,0
20240403,180800,36807805,2010,2010,2010,2010,0
20240403,180700,36807805,2010,2010,2010,2010,0
20240403,180600,36807805,2010,2010,2010,2010,0
20240403,180500,36807805,2010,2010,2010,2010,0
20240403,180400,36807805,2010,2010,2010,2010,0
20240403,180300,36807805,2010,2010,2010,2010,305
20240403,180200,36807805,2010,2010,2010,2010,0
20240403,180100,36807805,2010,2010,2010,2010,0
20240403,180000,36807805,2010,2010,2010,2010,0
20240403,175900,36807805,2010,2010,2010,2010,0
20240403,175800,36807805,2010,2010,2010,2010,0
20240403,175700,36807805,2010,2010,2010,2010,0
20240403,175600,36807805,2010,2010,2010,2010,0
20240403,175500,36807805,2010,2010,2010,2010,0
20240403,175400,36807805,2010,2010,2010,2010,0
20240403,175300,36807805,2010,2010,2010,2010,0
20240403,175200,36807805,2010,2010,2010,2010,0
20240403,175100,36807805,2010,2010,2010,2010,0
20240403,175000,36807805,2010,2010,2010,2010,0
20240403,174900,36807805,2010,2010,2010,2010,0
20240403,174800,36807805,2010,2010,2010,2010,0
20240403,174700,36807805,2010,2010,2010,2010,0
20240403,174600,36807805,2010,2010,2010,2010,0
20240403,174500,36807805,2010,2010,2010,2010,0
20240403,174400,36807805,2010,2010,2010,2010,0
20240403,174300,36807805,2010,2010,2010,2010,0
20240403,174200,36807805,2010,2010,2010,2010,0
20240403,174100,36807805,2010,2010,2010,2010,0
20240403,174000,36807805,2010,2010,2010,2010,0
20240403,173900,36807805,2010,2010,2010,2010,0
20240403,173800,36807805,2010,2010,2010,2010,0
20240403,173700,36807805,2010,2010,2010,2010,0
20240403,173600,36807805,2010,2010,2010,2010,0
20240403,173500,36807805,2010,2010,2010,2010,0
20240403,173400,36807805,2010,2010,2010,2010,0
20240403,173300,36807805,2010,2010,2010,2010,305
20240403,173200,36807805,2010,2010,2010,2010,0
20240403,173100,36807805,2010,2010,2010,2010,0
20240403,173000,36807805,2010,2010,2010,2010,0
20240403,172900,36807805,2010,2010,2010,2010,0
20240403,172800,36807805,2010,2010,2010,2010,0
20240403,172700,36807805,2010,2010,2010,2010,0
20240403,172600,36807805,2010,2010,2010,2010,0
20240403,172500,36807805,2010,2010,2010,2010,0
20240403,172400,36807805,2010,2010,2010,2010,0
20240403,172300,36807805,2010,2010,2010,2010,0
20240403,172200,36807805,2010,2010,2010,2010,0
20240403,172100,36807805,2010,2010,2010,2010,0
20240403,172000,36807805,2010,2010,2010,2010,0
20240403,171900,36807805,2010,2010,2010,2010,0
20240403,171800,36807805,2010,2010,2010,2010,0
20240403,171700,36807805,2010,2010,2010,2010,0
20240403,171600,36807805,2010,2010,2010,2010,0
20240403,171500,36807805,2010,2010,2010,2010,0
20240403,171400,36807805,2010,2010,2010,2010,0
20240403,171300,36807805,2010,2010,2010,2010,0
20240403,171200,36807805,2010,2010,2010,2010,0
20240403,171100,36807805,2010,2010,2010,2010,0
20240403,171000,36807805,2010,2010,2010,2010,0
20240403,170900,36807805,2010,2010,2010,2010,0
20240403,170800,36807805,2010,2010,2010,2010,0
20240403,170700,36807805,2010,2010,2010,2010,0
20240403,170600,36807805,2010,2010,2010,2010,0
20240403,170500,36807805,2010,2010,2010,2010,0
20240403,170400,36807805,2010,2010,2010,2010,0
20240403,170300,36807805,2010,2010,2010,2010,305
20240403,170200,36807805,2010,2010,2010,2010,0
20240403,170100,36807805,2010,2010,2010,2010,0
20240403,170000,36807805,2010,2010,2010,2010,0
20240403,165900,36807805,2010,2010,2010,2010,0
20240403,165800,36807805,2010,2010,2010,2010,0
20240403,165700,36807805,2010,2010,2010,2010,0
20240403,165600,36807805,2010,2010,2010,2010,0
20240403,165500,36807805,2010,2010,2010,2010,0
20240403,165400,36807805,2010,2010,2010,2010,0
20240403,165300,36807805,2010,2010,2010,2010,0
20240403,165200,36807805,2010,2010,2010,2010,0
20240403,165100,36807805,2010,2010,2010,2010,0
20240403,165000,36807805,2010,2010,2010,2010,0
20240403,164900,36807805,2010,2010,2010,2010,0
20240403,164800,36807805,2010,2010,2010,2010,0
20240403,164700,36807805,2010,2010,2010,2010,0
20240403,164600,36807805,2010,2010,2010,2010,0
20240403,164500,36807805,2010,2010,2010,2010,0
20240403,164400,36807805,2010,2010,2010,2010,0
20240403,164300,36807805,2010,2010,2010,2010,0
20240403,164200,36807805,2010,2010,2010,2010,0
20240403,164100,36807805,2010,2010,2010,2010,0
20240403,164000,36807805,2010,2010,2010,2010,0
20240403,163900,36807805,2010,2010,2010,2010,0
20240403,163800,36807805,2010,2010,2010,2010,0
20240403,163700,36807805,2010,2010,2010,2010,0
20240403,163600,36807805,2010,2010,2010,2010,0
20240403,163500,36807805,2010,2010,2010,2010,0
20240403,163400,36807805,2010,2010,2010,2010,0
20240403,163300,36807805,2010,2010,2010,2010,305
20240403,163200,36807805,2010,2010,2010,2010,0
20240403,163100,36807805,2010,2010,2010,2010,0
20240403,163000,36807805,2010,2010,2010,2010,0
20240403,162900,36807805,2010,2010,2010,2010,0
20240403,162800,36807805,2010,2010,2010,2010,0
20240403,162700,36807805,2010,2010,2010,2010,0
20240403,162600,36807805,2010,2010,2010,2010,0
20240403,162500,36807805,2010,2010,2010,2010,0
20240403,162400,36807805,2010,2010,2010,2010,0
20240403,162300,36807805,2010,2010,2010,2010,0
20240403,162200,36807805,2010,2010,2010,2010,0
20240403,162100,36807805,2010,2010,2010,2010,0
20240403,162000,36807805,2010,2010,2010,2010,0
20240403,161900,36807805,2010,2010,2010,2010,0
20240403,161800,36807805,2010,2010,2010,2010,0
20240403,161700,36807805,2010,2010,2010,2010,0
20240403,161600,36807805,2010,2010,2010,2010,0
20240403,161500,36807805,2010,2010,2010,2010,0
20240403,161400,36807805,2010,2010,2010,2010,0
20240403,161300,36807805,2010,2010,2010,2010,0
20240403,161200,36807805,2010,2010,2010,2010,0
20240403,161100,36807805,2010,2010,2010,2010,0
20240403,161000,36807805,2010,2010,2010,2010,0
20240403,160900,36807805,2010,2010,2010,2010,0
20240403,160800,36807805,2010,2010,2010,2010,0
20240403,160700,36807805,2010,2010,2010,2010,0
20240403,160600,36807805,2010,2010,2010,2010,0
20240403,160500,36807805,2010,2010,2010,2010,0
20240403,160400,36807805,2010,2010,2010,2010,0
20240403,160300,36807805,2010,2010,2010,2010,305
20240403,160200,36807805,2010,2010,2010,2010,0
20240403,160100,36807805,2010,2010,2010,2010,0
20240403,160000,36807805,2010,2010,2010,2010,0
20240403,155900,36807805,2010,2010,2010,2010,0
20240403,155800,36807805,2010,2010,2010,2010,0
20240403,155700,36807805,2010,2010,2010,2010,0
20240403,155600,36807805,2010,2010,2010,2010,0
20240403,155500,36807805,2010,2010,2010,2010,0
20240403,155400,36807805,2010,2010,2010,2010,0
20240403,155300,36807805,2010,2010,2010,2010,0
20240403,155200,36807805,2010,2010,2010,2010,0
20240403,155100,36807805,2010,2010,2010,2010,0
20240403,155000,36807805,2010,2010,2010,2010,0
20240403,154900,36807805,2010,2010,2010,2010,0
20240403,154800,36807805,2010,2010,2010,2010,0
20240403,154700,36807805,2010,2010,2010,2010,0
20240403,154600,36807805,2010,2010,2010,2010,0
20240403,154500,36807805,2010,2010,2010,2010,0
20240403,154400,36807805,2010,2010,2010,2010,0
20240403,154300,36807805,2010,2010,2010,2010,0
20240403,154200,36807805,2010,2010,2010,2010,0
20240403,154100,36807805,2010,2010,2010,2010,0
20240403,154000,36807805,2010,2010,2010,2010,0
20240403,153900,36807805,2010,2010,2010,2010,0
20240403,153800,36807805,2010,2010,2010,2010,0
20240403,153700,36807805,2010,2010,2010,2010,0
20240403,153600,36807805,2010,2010,2010,2010,0
20240403,153500,36807805,2010,2010,2010,2010,0
20240403,153400,36807805,2010,2010,2010,2010,0
20240403,153300,36807805,2010,2010,2010,2010,305
20240403,153200,36807805,2010,2010,2010,2010,0
20240403,153100,36807805,2010,2010,2010,2010,0
20240403,153000,36807805,2010,2010,2010,2010,305
20240403,152900,36194755,2010,2010,2010,2010,0
20240403,152800,36194755,2010,2010,2010,2010,0
20240403,152700,36194755,2010,2010,2010,2010,0
20240403,152600,36194755,2010,2010,2010,2010,0
20240403,152500,36194755,2010,2010,2010,2010,0
20240403,152400,36194755,2010,2010,2010,2010,0
20240403,152300,36194755,2010,2010,2010,2010,0
20240403,152200,36194755,2010,2010,2010,2010,0
20240403,152100,36194755,2010,2010,2010,2010,0
20240403,152000,36194755,2010,2010,2010,2010,0
20240403,151900,36194755,2010,1998,2010,1988,4308
20240403,151800,27611440,1998,1998,1998,1998,0
20240403,151700,27611440,1998,1998,1998,1998,1
20240403,151600,27609442,1990,1991,1991,1990,500
20240403,151500,26614441,1998,1998,1998,1998,0
20240403,151400,26614441,1998,1998,1998,1998,1
20240403,151300,26612443,1989,1991,1991,1989,103
20240403,151200,26407546,1990,1998,1998,1990,129
20240403,151100,26150807,1999,1999,1999,1999,0
20240403,151000,26150807,1999,1999,1999,1999,0
20240403,150900,26150807,1999,1999,1999,1999,0
20240403,150800,26150807,1999,1999,1999,1999,1
20240403,150700,26148808,1999,1999,1999,1999,0
20240403,150600,26148808,1999,1995,1999,1992,206
20240403,150500,25738422,1995,1995,1995,1995,1
20240403,150400,25736427,1999,1999,1999,1999,33
20240403,150300,25670460,2000,1999,2000,1999,363
20240403,150200,24944461,2000,1999,2000,1999,139
20240403,150100,24666599,1999,1999,1999,1999,1
20240403,150000,24664600,1999,1999,1999,1999,1
20240403,145900,24662601,2000,2000,2000,2000,0
20240403,145800,24662601,2000,2000,2000,2000,0
20240403,145700,24662601,2000,2000,2000,2000,0
20240403,145600,24662601,2000,2000,2000,2000,0
20240403,145500,24662601,2000,2000,2000,2000,0
20240403,145400,24662601,2000,2000,2000,2000,0
20240403,145300,24662601,2000,2000,2000,2000,0
20240403,145200,24662601,2000,2000,2000,2000,0
20240403,145100,24662601,2000,2000,2000,2000,10
20240403,145000,24642601,2000,1998,2000,1998,15
20240403,144900,24612608,1999,1999,1999,1999,0
20240403,144800,24612608,1999,1999,1999,1999,0
20240403,144700,24612608,1999,1999,1999,1999,0
20240403,144600,24612608,1999,1999,1999,1999,0
20240403,144500,24612608,1999,1999,1999,1999,0
20240403,144400,24612608,1999,1999,1999,1999,0
20240403,144300,24612608,1999,1999,1999,1999,0
20240403,144200,24612608,1999,1999,1999,1999,0
20240403,144100,24612608,1999,1999,1999,1999,59
20240403,144000,24494667,1998,1999,1999,1998,67
20240403,143900,24360735,1999,1999,1999,1999,1
20240403,143800,24358736,2000,2000,2000,2000,0
20240403,143700,24358736,2000,2000,2000,2000,14
20240403,143600,24330736,2000,2000,2000,2000,0
20240403,143500,24330736,2000,2000,2000,2000,0
20240403,143400,24330736,2000,2000,2000,2000,2
20240403,143300,24326736,1999,1999,1999,1999,0
20240403,143200,24326736,1999,1999,1999,1999,1
20240403,143100,24324737,1992,1992,1992,1992,0
20240403,143000,24324737,1992,1992,1992,1992,0
20240403,142900,24324737,1992,1992,1992,1992,0
20240403,142800,24324737,1992,1992,1992,1992,0
20240403,142700,24324737,1992,1992,1992,1992,0
20240403,142600,24324737,1992,1992,1992,1992,0
20240403,142500,24324737,1992,1995,1995,1992,86
20240403,142400,24153367,2000,2000,2000,2000,14
20240403,142300,24125367,2000,2000,2000,2000,0
20240403,142200,24125367,2000,2000,2000,2000,0
20240403,142100,24125367,2000,2000,2000,2000,0
20240403,142000,24125367,2000,2000,2000,2000,66
20240403,141900,23993367,2000,2000,2000,2000,0
20240403,141800,23993367,2000,2000,2000,2000,0
20240403,141700,23993367,2000,2000,2000,2000,0
20240403,141600,23993367,2000,2000,2000,2000,0
20240403,141500,23993367,2000,2000,2000,2000,0
20240403,141400,23993367,2000,2000,2000,2000,0
20240403,141300,23993367,2000,2000,2000,2000,0
20240403,141200,23993367,2000,2000,2000,2000,0
20240403,141100,23993367,2000,2000,2000,2000,14
20240403,141000,23965367,2000,2000,2000,2000,0
20240403,140900,23965367,2000,2000,2000,2000,0
20240403,140800,23965367,2000,2000,2000,2000,0
20240403,140700,23965367,2000,2000,2000,2000,0
20240403,140600,23965367,2000,2000,2000,2000,0
20240403,140500,23965367,2000,2000,2000,2000,0
20240403,140400,23965367,2000,2000,2000,2000,0
20240403,140300,23965367,2000,2000,2000,2000,0
20240403,140200,23965367,2000,2000,2000,2000,0
20240403,140100,23965367,2000,2000,2000,2000,0
20240403,140000,23965367,2000,2000,2000,2000,67
20240403,135900,23831367,2000,2000,2000,2000,0
20240403,135800,23831367,2000,2000,2000,2000,14
20240403,135700,23803367,2000,2000,2000,2000,0
20240403,135600,23803367,2000,2000,2000,2000,0
20240403,135500,23803367,2000,2000,2000,2000,0
20240403,135400,23803367,2000,2000,2000,2000,50
20240403,135300,23703367,2000,2000,2000,2000,200
20240403,135200,23303367,2000,2000,2000,2000,0
20240403,135100,23303367,2000,2000,2000,2000,0
20240403,135000,23303367,2000,2000,2000,2000,0
20240403,134900,23303367,2000,2000,2000,2000,0
20240403,134800,23303367,2000,2000,2000,2000,0
20240403,134700,23303367,2000,2000,2000,2000,0
20240403,134600,23303367,2000,2000,2000,2000,0
20240403,134500,23303367,2000,2000,2000,2000,14
20240403,134400,23275367,2000,2000,2000,2000,0
20240403,134300,23275367,2000,2000,2000,2000,2
20240403,134200,23271367,2000,2000,2000,2000,0
20240403,134100,23271367,2000,2000,2000,2000,0
20240403,134000,23271367,2000,2000,2000,2000,67
20240403,133900,23137367,2000,2000,2000,2000,5
20240403,133800,23127367,2000,2000,2000,2000,0
20240403,133700,23127367,2000,2000,2000,2000,0
20240403,133600,23127367,2000,2000,2000,2000,0
20240403,133500,23127367,2000,2000,2000,2000,0
20240403,133400,23127367,2000,2000,2000,2000,0
20240403,133300,23127367,2000,2000,2000,2000,0
20240403,133200,23127367,2000,2000,2000,2000,14
20240403,133100,23099367,2000,2000,2000,2000,0
20240403,133000,23099367,2000,2000,2000,2000,0
20240403,132900,23099367,2000,2000,2000,2000,5
20240403,132800,23089367,2000,2000,2000,2000,0
20240403,132700,23089367,2000,2000,2000,2000,0
20240403,132600,23089367,2000,2000,2000,2000,0
20240403,132500,23089367,2000,2000,2000,2000,0
20240403,132400,23089367,2000,2000,2000,2000,0
20240403,132300,23089367,2000,2000,2000,2000,0
20240403,132200,23089367,2000,2000,2000,2000,0
20240403,132100,23089367,2000,2000,2000,2000,0
20240403,132000,23089367,2000,2000,2000,2000,67
20240403,131900,22955367,2000,2000,2000,2000,14
20240403,131800,22927367,2000,2000,2000,2000,0
20240403,131700,22927367,2000,2000,2000,2000,0
20240403,131600,22927367,2000,2000,2000,2000,0
20240403,131500,22927367,2000,2000,2000,2000,81
20240403,131400,22765367,2005,2005,2005,2005,0
20240403,131300,22765367,2005,2005,2005,2005,0
20240403,131200,22765367,2005,2005,2005,2005,0
20240403,131100,22765367,2005,2005,2005,2005,0
20240403,131000,22765367,2005,2005,2005,2005,0
20240403,130900,22765367,2005,2005,2005,2005,0
20240403,130800,22765367,2005,2005,2005,2005,0
20240403,130700,22765367,2005,2005,2005,2005,0
20240403,130600,22765367,2005,2005,2005,2005,15
20240403,130500,22735292,2005,2005,2005,2005,0
20240403,130400,22735292,2005,2005,2005,2005,0
20240403,130300,22735292,2005,2005,2005,2005,0
20240403,130200,22735292,2005,2005,2005,2005,0
20240403,130100,22735292,2005,2005,2005,2005,0
20240403,130000,22735292,2005,2005,2005,2005,67
20240403,125900,22600957,2005,2005,2005,2005,0
20240403,125800,22600957,2005,2005,2005,2005,2
20240403,125700,22596947,2005,2005,2005,2005,0
20240403,125600,22596947,2005,2005,2005,2005,0
20240403,125500,22596947,2005,2005,2005,2005,0
20240403,125400,22596947,2005,2005,2005,2005,0
20240403,125300,22596947,2005,2000,2005,2000,29
20240403,125200,22538877,2005,2005,2005,2005,0
20240403,125100,22538877,2005,2005,2005,2005,0
20240403,125000,22538877,2005,2005,2005,2005,0
20240403,124900,22538877,2005,2005,2005,2005,0
20240403,124800,22538877,2005,2005,2005,2005,0
20240403,124700,22538877,2005,2005,2005,2005,0
20240403,124600,22538877,2005,2005,2005,2005,0
20240403,124500,22538877,2005,2005,2005,2005,0
20240403,124400,22538877,2005,2005,2005,2005,0
20240403,124300,22538877,2005,2005,2005,2005,0
20240403,124200,22538877,2005,2005,2005,2005,0
20240403,124100,22538877,2005,2005,2005,2005,0
20240403,124000,22538877,2005,2005,2005,2005,81
20240403,123900,22376472,2000,2000,2000,2000,0
20240403,123800,22376472,2000,2000,2000,2000,0
20240403,123700,22376472,2000,2000,2000,2000,5
20240403,123600,22366472,2010,2010,2010,2010,0
20240403,123500,22366472,2010,2010,2010,2010,0
20240403,123400,22366472,2010,2010,2010,2010,0
20240403,123300,22366472,2010,2010,2010,2010,0
20240403,123200,22366472,2010,2010,2010,2010,0
20240403,123100,22366472,2010,2010,2010,2010,0
20240403,123000,22366472,2010,2010,2010,2010,0
20240403,122900,22366472,2010,2010,2010,2010,0
20240403,122800,22366472,2010,2010,2010,2010,0
20240403,122700,22366472,2010,2000,2010,2000,198
20240403,122600,21969492,2000,2000,2000,2000,6
20240403,122500,21957492,2010,2010,2010,2010,0
20240403,122400,21957492,2010,2010,2010,2010,0
20240403,122300,21957492,2010,2010,2010,2010,0
20240403,122200,21957492,2010,2010,2010,2010,0
20240403,122100,21957492,2010,2010,2010,2010,0
20240403,122000,21957492,2010,2010,2010,2010,67
20240403,121900,21822822,2010,2010,2010,2010,0
20240403,121800,21822822,2010,2010,2010,2010,0
20240403,121700,21822822,2010,2010,2010,2010,0
20240403,121600,21822822,2010,2010,2010,2010,0
20240403,121500,21822822,2010,2010,2010,2010,0
20240403,121400,21822822,2010,2000,2010,2000,14
20240403,121300,21794772,2000,2000,2000,2000,0
20240403,121200,21794772,2000,2000,2000,2000,0
20240403,121100,21794772,2000,2000,2000,2000,0
20240403,121000,21794772,2000,2000,2000,2000,0
20240403,120900,21794772,2000,2000,2000,2000,0
20240403,120800,21794772,2000,2000,2000,2000,0
20240403,120700,21794772,2000,2000,2000,2000,6
20240403,120600,21782772,2010,2010,2010,2010,0
20240403,120500,21782772,2010,2010,2010,2010,0
20240403,120400,21782772,2010,2010,2010,2010,0
20240403,120300,21782772,2010,2010,2010,2010,0
20240403,120200,21782772,2010,2010,2010,2010,0
20240403,120100,21782772,2010,2010,2010,2010,14
20240403,120000,21754632,2005,2005,2005,2005,67
20240403,115900,21620297,2005,2005,2005,2005,0
20240403,115800,21620297,2005,2005,2005,2005,0
20240403,115700,21620297,2005,2005,2005,2005,0
20240403,115600,21620297,2005,2005,2005,2005,0
20240403,115500,21620297,2005,2005,2005,2005,0
20240403,115400,21620297,2005,2005,2005,2005,0
20240403,115300,21620297,2005,2010,2010,2005,110
20240403,115200,21399247,2010,2010,2010,2010,0
20240403,115100,21399247,2010,2010,2010,2010,0
20240403,115000,21399247,2010,2010,2010,2010,1
20240403,114900,21397237,2010,2010,2010,2010,0
20240403,114800,21397237,2010,2010,2010,2010,14
20240403,114700,21369097,2005,2005,2005,2005,0
20240403,114600,21369097,2005,2005,2005,2005,0
20240403,114500,21369097,2005,2005,2005,2005,0
20240403,114400,21369097,2005,2005,2005,2005,0
20240403,114300,21369097,2005,2005,2005,2005,5
20240403,114200,21359072,2005,2005,2005,2005,0
20240403,114100,21359072,2005,2005,2005,2005,0
20240403,114000,21359072,2005,2005,2005,2005,52
20240403,113900,21254812,2005,2005,2005,2005,0
20240403,113800,21254812,2005,2005,2005,2005,3
20240403,113700,21248797,2010,2010,2010,2010,0
20240403,113600,21248797,2010,2010,2010,2010,0
20240403,113500,21248797,2010,2010,2010,2010,14
20240403,113400,21220657,2010,2010,2010,2010,0
20240403,113300,21220657,2010,2010,2010,2010,0
20240403,113200,21220657,2010,2010,2010,2010,0
20240403,113100,21220657,2010,2010,2010,2010,0
20240403,113000,21220657,2010,2010,2010,2010,0
20240403,112900,21220657,2010,2010,2010,2010,1
20240403,112800,21218647,2010,2010,2010,2010,0
20240403,112700,21218647,2010,2010,2010,2010,0
20240403,112600,21218647,2010,2010,2010,2010,0
20240403,112500,21218647,2010,2010,2010,2010,0
20240403,112400,21218647,2010,2010,2010,2010,0
20240403,112300,21218647,2010,2010,2010,2010,0
20240403,112200,21218647,2010,2005,2010,2005,14
20240403,112100,21190537,2005,2005,2005,2005,0
20240403,112000,21190537,2005,2005,2005,2005,67
20240403,111900,21056202,2010,2010,2010,2010,0
20240403,111800,21056202,2010,2010,2010,2010,0
20240403,111700,21056202,2010,2010,2010,2010,0
20240403,111600,21056202,2010,2010,2010,2010,0
20240403,111500,21056202,2010,2000,2010,2000,20
20240403,111400,21016082,2000,2000,2000,2000,0
20240403,111300,21016082,2000,2000,2000,2000,0
20240403,111200,21016082,2000,2000,2000,2000,0
20240403,111100,21016082,2000,2000,2000,2000,0
20240403,111000,21016082,2000,1999,2000,1999,53
20240403,110900,20910134,1999,1999,1999,1999,15
20240403,110800,20880149,2005,2005,2005,2005,0
20240403,110700,20880149,2005,2005,2005,2005,0
20240403,110600,20880149,2005,2005,2005,2005,0
20240403,110500,20880149,2005,2005,2005,2005,0
20240403,110400,20880149,2005,2005,2005,2005,1
20240403,110300,20878144,1997,1997,1997,1997,157
20240403,110200,20564615,1988,1999,1999,1988,3797
20240403,110100,13012706,2010,2010,2010,2010,0
20240403,110000,13012706,2010,2010,2010,2010,67
20240403,105900,12878036,2010,2010,2010,2010,0
20240403,105800,12878036,2010,2010,2010,2010,0
20240403,105700,12878036,2010,2010,2010,2010,0
20240403,105600,12878036,2010,1992,2010,1992,378
20240403,105500,12124815,2015,2015,2015,2015,0
20240403,105400,12124815,2015,2015,2015,2015,0
20240403,105300,12124815,2015,2015,2015,2015,0
20240403,105200,12124815,2015,2010,2015,2010,2
20240403,105100,12120790,2015,2015,2015,2015,0
20240403,105000,12120790,2015,2015,2015,2015,0
20240403,104900,12120790,2015,1989,2015,1989,1854
20240403,104800,8428476,1989,1990,1990,1989,1000
20240403,104700,6439271,2005,1998,2005,1998,224
20240403,104600,5991705,1989,1989,1989,1989,300
20240403,104500,5395005,1998,1999,2005,1989,903
20240403,104400,3598552,1999,2000,2000,1999,100
20240403,104300,3398595,2005,2005,2005,2005,15
20240403,104200,3368520,2000,2000,2000,2000,0
20240403,104100,3368520,2000,2000,2000,2000,5
20240403,104000,3358520,2000,2000,2000,2000,5
20240403,103900,3348520,1999,1999,1999,1999,0
20240403,103800,3348520,1999,1999,1999,1999,0
20240403,103700,3348520,1999,1999,1999,1999,0
20240403,103600,3348520,1999,1999,1999,1999,12
20240403,103500,3324532,2000,2000,2000,2000,0
20240403,103400,3324532,2000,2000,2000,2000,0
20240403,103300,3324532,2000,2000,2000,2000,0
20240403,103200,3324532,2000,2000,2000,2000,0
20240403,103100,3324532,2000,2000,2000,2000,0
20240403,103000,3324532,2000,2000,2000,2000,0
20240403,102900,3324532,2000,2000,2000,2000,0
20240403,102800,3324532,2000,2000,2000,2000,1
20240403,102700,3322532,2005,2005,2005,2005,0
20240403,102600,3322532,2005,2005,2005,2005,0
20240403,102500,3322532,2005,2005,2005,2005,0
20240403,102400,3322532,2005,2005,2005,2005,0
20240403,102300,3322532,2005,2000,2005,2000,20
20240403,102200,3282522,1999,1999,1999,1999,0
20240403,102100,3282522,1999,1999,1999,1999,6
20240403,102000,3270528,1999,1999,1999,1999,5
20240403,101900,3260533,1999,1999,1999,1999,0
20240403,101800,3260533,1999,1999,1999,1999,1
20240403,101700,3258534,2000,2000,2000,2000,0
20240403,101600,3258534,2000,2000,2000,2000,0
20240403,101500,3258534,2000,2000,2000,2000,0
20240403,101400,3258534,2000,2000,2000,2000,0
20240403,101300,3258534,2000,2000,2000,2000,0
20240403,101200,3258534,2000,2000,2000,2000,0
20240403,101100,3258534,2000,2000,2000,2000,0
20240403,101000,3258534,2000,2000,2000,2000,0
20240403,100900,3258534,2000,2000,2000,2000,0
20240403,100800,3258534,2000,2000,2000,2000,4
20240403,100700,3250534,2000,2000,2000,2000,0
20240403,100600,3250534,2000,2000,2000,2000,0
20240403,100500,3250534,2000,2000,2000,2000,0
20240403,100400,3250534,2000,2000,2000,2000,1
20240403,100300,3248534,2005,2005,2005,2005,0
20240403,100200,3248534,2005,2005,2005,2005,14
20240403,100100,3220464,2005,2005,2005,2005,20
20240403,100000,3180364,2005,2005,2005,2005,67
20240403,095900,3046029,2005,2005,2005,2005,0
20240403,095800,3046029,2005,2005,2005,2005,0
20240403,095700,3046029,2005,2005,2005,2005,6
20240403,095600,3033999,2000,2000,2000,2000,0
20240403,095500,3033999,2000,2000,2000,2000,14
20240403,095400,3005999,2005,2005,2005,2005,0
20240403,095300,3005999,2005,2005,2005,2005,262
20240403,095200,2480689,2000,2000,2000,2000,5
20240403,095100,2470689,2010,2010,2010,2010,0
20240403,095000,2470689,2010,2010,2010,2010,0
20240403,094900,2470689,2010,2010,2010,2010,0
20240403,094800,2470689,2010,2010,2010,2010,0
20240403,094700,2470689,2010,2010,2010,2010,0
20240403,094600,2470689,2010,2010,2010,2010,0
20240403,094500,2470689,2010,2010,2010,2010,25
20240403,094400,2420439,2010,2010,2010,2010,0
20240403,094300,2420439,2010,2010,2010,2010,0
20240403,094200,2420439,2010,2010,2010,2010,0
20240403,094100,2420439,2010,2010,2010,2010,0
20240403,094000,2420439,2010,2010,2010,2010,67
20240403,093900,2285769,2010,2010,2010,2010,0
20240403,093800,2285769,2010,2010,2010,2010,0
20240403,093700,2285769,2010,2005,2010,2005,29
20240403,093600,2227614,2005,1993,2005,1985,588
20240403,093500,1055975,1993,1993,1993,1993,1
20240403,093400,1053982,1993,1993,1993,1993,1
20240403,093300,1051989,1991,1991,1991,1991,0
20240403,093200,1051989,1991,1991,1991,1991,29
20240403,093100,994250,1993,1993,1993,1993,0
20240403,093000,994250,1993,1993,1993,1993,0
20240403,092900,994250,1993,1993,1993,1993,20
20240403,092800,954390,1993,1993,1993,1993,0
20240403,092700,954390,1993,1993,1993,1993,0
20240403,092600,954390,1993,1993,1993,1993,0
20240403,092500,954390,1993,1993,1993,1993,0
20240403,092400,954390,1993,1993,1993,1993,0
20240403,092300,954390,1993,1993,1993,1993,1
20240403,092200,952397,1993,1993,1993,1993,0
20240403,092100,952397,1993,1993,1993,1993,0
20240403,092000,952397,1993,1993,1993,1993,67
20240403,091900,818866,1993,1993,1993,1993,0
20240403,091800,818866,1993,1991,1993,1991,8
20240403,091700,802936,1993,1993,1993,1992,51
20240403,091600,701323,1993,1993,1993,1993,0
20240403,091500,701323,1993,1993,1993,1993,0
20240403,091400,701323,1993,1993,1993,1993,0
20240403,091300,701323,1993,1993,1993,1993,0
20240403,091200,701323,1993,1993,1993,1993,0
20240403,091100,701323,1993,1993,1993,1993,0
20240403,091000,701323,1993,1993,1993,1993,0
20240403,090900,701323,1993,1993,1993,1993,0
20240403,090800,701323,1993,1993,1993,1993,2
20240403,090700,697337,1993,1993,1993,1993,0
20240403,090600,697337,1993,1993,1993,1993,0
20240403,090500,697337,1993,1993,1993,1993,0
20240403,090400,697337,1993,1987,1993,1987,2
20240403,090300,693357,1988,1988,1988,1988,0
20240403,090200,693357,1988,1988,1988,1988,1
20240403,090100,691369,1981,1981,1981,1981,0
20240403,090000,691369,1981,1981,1981,1981,349