KissMeData/084680/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,195300,1409302787,2015,2015,2015,2015,8140
20240308,195200,1409302787,2015,2015,2015,2015,0
20240308,195100,1409302787,2015,2015,2015,2015,0
20240308,195000,1409302787,2015,2015,2015,2015,0
20240308,194900,1409302787,2015,2015,2015,2015,0
20240308,194800,1409302787,2015,2015,2015,2015,0
20240308,194700,1409302787,2015,2015,2015,2015,0
20240308,194600,1409302787,2015,2015,2015,2015,0
20240308,194500,1409302787,2015,2015,2015,2015,0
20240308,194400,1409302787,2015,2015,2015,2015,0
20240308,194300,1409302787,2015,2015,2015,2015,0
20240308,194200,1409302787,2015,2015,2015,2015,0
20240308,194100,1409302787,2015,2015,2015,2015,0
20240308,194000,1409302787,2015,2015,2015,2015,0
20240308,193900,1409302787,2015,2015,2015,2015,0
20240308,193800,1409302787,2015,2015,2015,2015,0
20240308,193700,1409302787,2015,2015,2015,2015,0
20240308,193600,1409302787,2015,2015,2015,2015,0
20240308,193500,1409302787,2015,2015,2015,2015,0
20240308,193400,1409302787,2015,2015,2015,2015,0
20240308,193300,1409302787,2015,2015,2015,2015,0
20240308,193200,1409302787,2015,2015,2015,2015,0
20240308,193100,1409302787,2015,2015,2015,2015,0
20240308,193000,1409302787,2015,2015,2015,2015,0
20240308,192900,1409302787,2015,2015,2015,2015,0
20240308,192800,1409302787,2015,2015,2015,2015,0
20240308,192700,1409302787,2015,2015,2015,2015,0
20240308,192600,1409302787,2015,2015,2015,2015,0
20240308,192500,1409302787,2015,2015,2015,2015,0
20240308,192400,1409302787,2015,2015,2015,2015,0
20240308,192300,1409302787,2015,2015,2015,2015,8140
20240308,192200,1409302787,2015,2015,2015,2015,0
20240308,192100,1409302787,2015,2015,2015,2015,0
20240308,192000,1409302787,2015,2015,2015,2015,0
20240308,191900,1409302787,2015,2015,2015,2015,0
20240308,191800,1409302787,2015,2015,2015,2015,0
20240308,191700,1409302787,2015,2015,2015,2015,0
20240308,191600,1409302787,2015,2015,2015,2015,0
20240308,191500,1409302787,2015,2015,2015,2015,0
20240308,191400,1409302787,2015,2015,2015,2015,0
20240308,191300,1409302787,2015,2015,2015,2015,0
20240308,191200,1409302787,2015,2015,2015,2015,0
20240308,191100,1409302787,2015,2015,2015,2015,0
20240308,191000,1409302787,2015,2015,2015,2015,0
20240308,190900,1409302787,2015,2015,2015,2015,0
20240308,190800,1409302787,2015,2015,2015,2015,0
20240308,190700,1409302787,2015,2015,2015,2015,0
20240308,190600,1409302787,2015,2015,2015,2015,0
20240308,190500,1409302787,2015,2015,2015,2015,0
20240308,190400,1409302787,2015,2015,2015,2015,0
20240308,190300,1409302787,2015,2015,2015,2015,0
20240308,190200,1409302787,2015,2015,2015,2015,0
20240308,190100,1409302787,2015,2015,2015,2015,0
20240308,190000,1409302787,2015,2015,2015,2015,0
20240308,185900,1409302787,2015,2015,2015,2015,0
20240308,185800,1409302787,2015,2015,2015,2015,0
20240308,185700,1409302787,2015,2015,2015,2015,0
20240308,185600,1409302787,2015,2015,2015,2015,0
20240308,185500,1409302787,2015,2015,2015,2015,0
20240308,185400,1409302787,2015,2015,2015,2015,0
20240308,185300,1409302787,2015,2015,2015,2015,8140
20240308,185200,1409302787,2015,2015,2015,2015,0
20240308,185100,1409302787,2015,2015,2015,2015,0
20240308,185000,1409302787,2015,2015,2015,2015,0
20240308,184900,1409302787,2015,2015,2015,2015,0
20240308,184800,1409302787,2015,2015,2015,2015,0
20240308,184700,1409302787,2015,2015,2015,2015,0
20240308,184600,1409302787,2015,2015,2015,2015,0
20240308,184500,1409302787,2015,2015,2015,2015,0
20240308,184400,1409302787,2015,2015,2015,2015,0
20240308,184300,1409302787,2015,2015,2015,2015,0
20240308,184200,1409302787,2015,2015,2015,2015,0
20240308,184100,1409302787,2015,2015,2015,2015,0
20240308,184000,1409302787,2015,2015,2015,2015,0
20240308,183900,1409302787,2015,2015,2015,2015,0
20240308,183800,1409302787,2015,2015,2015,2015,0
20240308,183700,1409302787,2015,2015,2015,2015,0
20240308,183600,1409302787,2015,2015,2015,2015,0
20240308,183500,1409302787,2015,2015,2015,2015,0
20240308,183400,1409302787,2015,2015,2015,2015,0
20240308,183300,1409302787,2015,2015,2015,2015,0
20240308,183200,1409302787,2015,2015,2015,2015,0
20240308,183100,1409302787,2015,2015,2015,2015,0
20240308,183000,1409302787,2015,2015,2015,2015,0
20240308,182900,1409302787,2015,2015,2015,2015,0
20240308,182800,1409302787,2015,2015,2015,2015,0
20240308,182700,1409302787,2015,2015,2015,2015,0
20240308,182600,1409302787,2015,2015,2015,2015,0
20240308,182500,1409302787,2015,2015,2015,2015,0
20240308,182400,1409302787,2015,2015,2015,2015,0
20240308,182300,1409302787,2015,2015,2015,2015,8140
20240308,182200,1409302787,2015,2015,2015,2015,0
20240308,182100,1409302787,2015,2015,2015,2015,0
20240308,182000,1409302787,2015,2015,2015,2015,0
20240308,181900,1409302787,2015,2015,2015,2015,0
20240308,181800,1409302787,2015,2015,2015,2015,0
20240308,181700,1409302787,2015,2015,2015,2015,0
20240308,181600,1409302787,2015,2015,2015,2015,0
20240308,181500,1409302787,2015,2015,2015,2015,0
20240308,181400,1409302787,2015,2015,2015,2015,0
20240308,181300,1409302787,2015,2015,2015,2015,0
20240308,181200,1409302787,2015,2015,2015,2015,0
20240308,181100,1409302787,2015,2015,2015,2015,0
20240308,181000,1409302787,2015,2015,2015,2015,0
20240308,180900,1409302787,2015,2015,2015,2015,0
20240308,180800,1409302787,2015,2015,2015,2015,0
20240308,180700,1409302787,2015,2015,2015,2015,0
20240308,180600,1409302787,2015,2015,2015,2015,0
20240308,180500,1409302787,2015,2015,2015,2015,0
20240308,180400,1409302787,2015,2015,2015,2015,0
20240308,180300,1409302787,2015,2015,2015,2015,0
20240308,180200,1409302787,2015,2015,2015,2015,0
20240308,180100,1409302787,2015,2015,2015,2015,0
20240308,180000,1409302787,2015,2015,2015,2015,0
20240308,175900,1409302787,2015,2015,2015,2015,0
20240308,175800,1409302787,2015,2015,2015,2015,0
20240308,175700,1409302787,2015,2015,2015,2015,0
20240308,175600,1409302787,2015,2015,2015,2015,0
20240308,175500,1409302787,2015,2015,2015,2015,0
20240308,175400,1409302787,2015,2015,2015,2015,0
20240308,175300,1409302787,2015,2015,2015,2015,8140
20240308,175200,1409302787,2015,2015,2015,2015,0
20240308,175100,1409302787,2015,2015,2015,2015,0
20240308,175000,1409302787,2015,2015,2015,2015,0
20240308,174900,1409302787,2015,2015,2015,2015,0
20240308,174800,1409302787,2015,2015,2015,2015,0
20240308,174700,1409302787,2015,2015,2015,2015,0
20240308,174600,1409302787,2015,2015,2015,2015,0
20240308,174500,1409302787,2015,2015,2015,2015,0
20240308,174400,1409302787,2015,2015,2015,2015,0
20240308,174300,1409302787,2015,2015,2015,2015,0
20240308,174200,1409302787,2015,2015,2015,2015,0
20240308,174100,1409302787,2015,2015,2015,2015,0
20240308,174000,1409302787,2015,2015,2015,2015,0
20240308,173900,1409302787,2015,2015,2015,2015,0
20240308,173800,1409302787,2015,2015,2015,2015,0
20240308,173700,1409302787,2015,2015,2015,2015,0
20240308,173600,1409302787,2015,2015,2015,2015,0
20240308,173500,1409302787,2015,2015,2015,2015,0
20240308,173400,1409302787,2015,2015,2015,2015,0
20240308,173300,1409302787,2015,2015,2015,2015,0
20240308,173200,1409302787,2015,2015,2015,2015,0
20240308,173100,1409302787,2015,2015,2015,2015,0
20240308,173000,1409302787,2015,2015,2015,2015,0
20240308,172900,1409302787,2015,2015,2015,2015,0
20240308,172800,1409302787,2015,2015,2015,2015,0
20240308,172700,1409302787,2015,2015,2015,2015,0
20240308,172600,1409302787,2015,2015,2015,2015,0
20240308,172500,1409302787,2015,2015,2015,2015,0
20240308,172400,1409302787,2015,2015,2015,2015,0
20240308,172300,1409302787,2015,2015,2015,2015,8140
20240308,172200,1409302787,2015,2015,2015,2015,0
20240308,172100,1409302787,2015,2015,2015,2015,0
20240308,172000,1409302787,2015,2015,2015,2015,0
20240308,171900,1409302787,2015,2015,2015,2015,0
20240308,171800,1409302787,2015,2015,2015,2015,0
20240308,171700,1409302787,2015,2015,2015,2015,0
20240308,171600,1409302787,2015,2015,2015,2015,0
20240308,171500,1409302787,2015,2015,2015,2015,0
20240308,171400,1409302787,2015,2015,2015,2015,0
20240308,171300,1409302787,2015,2015,2015,2015,0
20240308,171200,1409302787,2015,2015,2015,2015,0
20240308,171100,1409302787,2015,2015,2015,2015,0
20240308,171000,1409302787,2015,2015,2015,2015,0
20240308,170900,1409302787,2015,2015,2015,2015,0
20240308,170800,1409302787,2015,2015,2015,2015,0
20240308,170700,1409302787,2015,2015,2015,2015,0
20240308,170600,1409302787,2015,2015,2015,2015,0
20240308,170500,1409302787,2015,2015,2015,2015,0
20240308,170400,1409302787,2015,2015,2015,2015,0
20240308,170300,1409302787,2015,2015,2015,2015,0
20240308,170200,1409302787,2015,2015,2015,2015,0
20240308,170100,1409302787,2015,2015,2015,2015,0
20240308,170000,1409302787,2015,2015,2015,2015,0
20240308,165900,1409302787,2015,2015,2015,2015,0
20240308,165800,1409302787,2015,2015,2015,2015,0
20240308,165700,1409302787,2015,2015,2015,2015,0
20240308,165600,1409302787,2015,2015,2015,2015,0
20240308,165500,1409302787,2015,2015,2015,2015,0
20240308,165400,1409302787,2015,2015,2015,2015,0
20240308,165300,1409302787,2015,2015,2015,2015,8140
20240308,165200,1409302787,2015,2015,2015,2015,0
20240308,165100,1409302787,2015,2015,2015,2015,0
20240308,165000,1409302787,2015,2015,2015,2015,0
20240308,164900,1409302787,2015,2015,2015,2015,0
20240308,164800,1409302787,2015,2015,2015,2015,0
20240308,164700,1409302787,2015,2015,2015,2015,0
20240308,164600,1409302787,2015,2015,2015,2015,0
20240308,164500,1409302787,2015,2015,2015,2015,0
20240308,164400,1409302787,2015,2015,2015,2015,0
20240308,164300,1409302787,2015,2015,2015,2015,0
20240308,164200,1409302787,2015,2015,2015,2015,0
20240308,164100,1409302787,2015,2015,2015,2015,0
20240308,164000,1409302787,2015,2015,2015,2015,0
20240308,163900,1409302787,2015,2015,2015,2015,0
20240308,163800,1409302787,2015,2015,2015,2015,0
20240308,163700,1409302787,2015,2015,2015,2015,0
20240308,163600,1409302787,2015,2015,2015,2015,0
20240308,163500,1409302787,2015,2015,2015,2015,0
20240308,163400,1409302787,2015,2015,2015,2015,0
20240308,163300,1409302787,2015,2015,2015,2015,0
20240308,163200,1409302787,2015,2015,2015,2015,0
20240308,163100,1409302787,2015,2015,2015,2015,0
20240308,163000,1409302787,2015,2015,2015,2015,0
20240308,162900,1409302787,2015,2015,2015,2015,0
20240308,162800,1409302787,2015,2015,2015,2015,0
20240308,162700,1409302787,2015,2015,2015,2015,0
20240308,162600,1409302787,2015,2015,2015,2015,0
20240308,162500,1409302787,2015,2015,2015,2015,0
20240308,162400,1409302787,2015,2015,2015,2015,0
20240308,162300,1409302787,2015,2015,2015,2015,8140
20240308,162200,1409302787,2015,2015,2015,2015,0
20240308,162100,1409302787,2015,2015,2015,2015,0
20240308,162000,1409302787,2015,2015,2015,2015,0
20240308,161900,1409302787,2015,2015,2015,2015,0
20240308,161800,1409302787,2015,2015,2015,2015,0
20240308,161700,1409302787,2015,2015,2015,2015,0
20240308,161600,1409302787,2015,2015,2015,2015,0
20240308,161500,1409302787,2015,2015,2015,2015,0
20240308,161400,1409302787,2015,2015,2015,2015,0
20240308,161300,1409302787,2015,2015,2015,2015,0
20240308,161200,1409302787,2015,2015,2015,2015,0
20240308,161100,1409302787,2015,2015,2015,2015,0
20240308,161000,1409302787,2015,2015,2015,2015,0
20240308,160900,1409302787,2015,2015,2015,2015,0
20240308,160800,1409302787,2015,2015,2015,2015,0
20240308,160700,1409302787,2015,2015,2015,2015,0
20240308,160600,1409302787,2015,2015,2015,2015,0
20240308,160500,1409302787,2015,2015,2015,2015,0
20240308,160400,1409302787,2015,2015,2015,2015,0
20240308,160300,1409302787,2015,2015,2015,2015,0
20240308,160200,1409302787,2015,2015,2015,2015,0
20240308,160100,1409302787,2015,2015,2015,2015,0
20240308,160000,1409302787,2015,2015,2015,2015,0
20240308,155900,1409302787,2015,2015,2015,2015,0
20240308,155800,1409302787,2015,2015,2015,2015,0
20240308,155700,1409302787,2015,2015,2015,2015,0
20240308,155600,1409302787,2015,2015,2015,2015,0
20240308,155500,1409302787,2015,2015,2015,2015,0
20240308,155400,1409302787,2015,2015,2015,2015,0
20240308,155300,1409302787,2015,2015,2015,2015,8140
20240308,155200,1409302787,2015,2015,2015,2015,0
20240308,155100,1409302787,2015,2015,2015,2015,0
20240308,155000,1409302787,2015,2015,2015,2015,0
20240308,154900,1409302787,2015,2015,2015,2015,0
20240308,154800,1409302787,2015,2015,2015,2015,0
20240308,154700,1409302787,2015,2015,2015,2015,0
20240308,154600,1409302787,2015,2015,2015,2015,0
20240308,154500,1409302787,2015,2015,2015,2015,0
20240308,154400,1409302787,2015,2015,2015,2015,0
20240308,154300,1409302787,2015,2015,2015,2015,0
20240308,154200,1409302787,2015,2015,2015,2015,0
20240308,154100,1409302787,2015,2015,2015,2015,0
20240308,154000,1409302787,2015,2015,2015,2015,0
20240308,153900,1409302787,2015,2015,2015,2015,0
20240308,153800,1409302787,2015,2015,2015,2015,0
20240308,153700,1409302787,2015,2015,2015,2015,0
20240308,153600,1409302787,2015,2015,2015,2015,0
20240308,153500,1409302787,2015,2015,2015,2015,0
20240308,153400,1409302787,2015,2015,2015,2015,0
20240308,153300,1409302787,2015,2015,2015,2015,0
20240308,153200,1409302787,2015,2015,2015,2015,0
20240308,153100,1409302787,2015,2015,2015,2015,0
20240308,153000,1409302787,2015,2015,2015,2015,8140
20240308,152900,1392900687,2010,2010,2010,2010,0
20240308,152800,1392900687,2010,2010,2010,2010,0
20240308,152700,1392900687,2010,2010,2010,2010,0
20240308,152600,1392900687,2010,2010,2010,2010,0
20240308,152500,1392900687,2010,2010,2010,2010,0
20240308,152400,1392900687,2010,2010,2010,2010,0
20240308,152300,1392900687,2010,2010,2010,2010,0
20240308,152200,1392900687,2010,2010,2010,2010,0
20240308,152100,1392900687,2010,2010,2010,2010,0
20240308,152000,1392900687,2010,2010,2010,2010,0
20240308,151900,1392900687,2010,2010,2015,2005,6937
20240308,151800,1378980252,2010,2010,2010,2010,1262
20240308,151700,1376443632,2015,2010,2015,2010,3345
20240308,151600,1369720062,2015,2015,2015,2010,1308
20240308,151500,1367086942,2010,2010,2015,2010,277
20240308,151400,1366530032,2010,2005,2010,2005,1094
20240308,151300,1364332297,2010,2010,2010,2005,2083
20240308,151200,1360145507,2010,2010,2010,2010,941
20240308,151100,1358254097,2005,2005,2005,2005,1041
20240308,151000,1356166892,2010,2010,2010,2010,1508
20240308,150900,1353135812,2005,2010,2010,2005,371
20240308,150800,1352390452,2010,2010,2010,2005,662
20240308,150700,1351062332,2010,2010,2010,2010,1
20240308,150600,1351060322,2010,2010,2010,2010,353
20240308,150500,1350350792,2010,2010,2010,2010,20
20240308,150400,1350310592,2005,2005,2005,2005,1
20240308,150300,1350308587,2010,2010,2010,2010,521
20240308,150200,1349261377,2010,2005,2010,2005,714
20240308,150100,1347829757,2005,2005,2005,2005,794
20240308,150000,1346237787,2010,2010,2010,2010,40
20240308,145900,1346157387,2010,2010,2010,2005,1054
20240308,145800,1344038972,2010,2010,2010,2010,892
20240308,145700,1342246052,2010,2010,2010,2010,3360
20240308,145600,1335492452,2010,2005,2010,2005,1488
20240308,145500,1332504012,2010,2010,2010,2010,0
20240308,145400,1332504012,2010,2005,2010,2005,4303
20240308,145300,1323876322,2005,2010,2010,2005,115
20240308,145200,1323645197,2010,2010,2010,2010,28
20240308,145100,1323588917,2010,2005,2010,2005,11
20240308,145000,1323566857,2005,2010,2010,2005,31
20240308,144900,1323504697,2010,2010,2010,2005,86
20240308,144800,1323331857,2005,2005,2005,2005,2012
20240308,144700,1319297797,2005,2010,2010,2005,29
20240308,144600,1319239512,2005,2005,2005,2005,0
20240308,144500,1319239512,2005,2005,2005,2005,0
20240308,144400,1319239512,2005,2005,2005,2005,698
20240308,144300,1317840022,2005,2010,2010,2005,79
20240308,144200,1317681622,2010,2005,2010,2005,156
20240308,144100,1317368687,2005,2005,2010,2005,1267
20240308,144000,1314823367,2005,2005,2010,2005,1605
20240308,143900,1311605142,2010,2005,2010,2005,207
20240308,143800,1311190097,2005,2005,2005,2005,971
20240308,143700,1309243242,2005,2005,2010,2000,2753
20240308,143600,1303724817,2010,2010,2010,2000,241
20240308,143500,1303242717,2010,2000,2010,2000,670
20240308,143400,1301900717,2010,2005,2010,2000,804
20240308,143300,1300287217,2005,2005,2005,2005,1235
20240308,143200,1297811042,2005,2005,2005,2005,0
20240308,143100,1297811042,2005,2005,2005,2005,1
20240308,143000,1297809037,2010,2010,2010,2010,170
20240308,142900,1297467337,2010,2010,2010,2010,10
20240308,142800,1297447237,2010,2010,2010,2010,1
20240308,142700,1297445227,2010,2005,2010,2005,151
20240308,142600,1297142467,2005,2005,2005,2005,10
20240308,142500,1297122417,2005,2010,2010,2005,1099
20240308,142400,1294918822,2010,2005,2010,2005,1135
20240308,142300,1292637972,2000,2010,2010,2000,7539
20240308,142200,1277520522,2010,2010,2015,2010,855
20240308,142100,1275801922,2010,2010,2010,2010,0
20240308,142000,1275801922,2010,2010,2010,2010,74
20240308,141900,1275653182,2010,2010,2010,2010,19
20240308,141800,1275614992,2010,2010,2010,2010,356
20240308,141700,1274899432,2005,2005,2005,2005,3324
20240308,141600,1268234812,2005,2010,2010,2005,2260
20240308,141500,1263695127,2015,2015,2015,2015,395
20240308,141400,1262899202,2015,2015,2015,2015,1
20240308,141300,1262897187,2015,2015,2015,2015,14
20240308,141200,1262868977,2015,2015,2015,2015,31
20240308,141100,1262806512,2020,2015,2020,2015,70
20240308,141000,1262665457,2015,2010,2015,2010,141
20240308,140900,1262381447,2010,2010,2010,2010,0
20240308,140800,1262381447,2010,2010,2010,2010,0
20240308,140700,1262381447,2010,2010,2010,2010,3
20240308,140600,1262375417,2010,2010,2010,2010,4
20240308,140500,1262367377,2015,2010,2015,2010,2000
20240308,140400,1258337617,2010,2010,2010,2010,1
20240308,140300,1258335607,2010,2010,2010,2010,329
20240308,140200,1257674317,2010,2010,2010,2005,2264
20240308,140100,1253129997,2010,2010,2010,2010,1045
20240308,140000,1251029547,2010,2000,2010,2000,347
20240308,135900,1250335142,2000,2000,2000,2000,0
20240308,135800,1250335142,2000,2000,2000,2000,785
20240308,135700,1248765142,2000,2000,2000,2000,420
20240308,135600,1247925142,2000,2005,2005,2000,2083
20240308,135500,1243755557,2005,2005,2005,2005,884
20240308,135400,1241983137,2005,2005,2005,1997,14244
20240308,135300,1213488814,2005,2005,2005,2005,1000
20240308,135200,1211483814,2005,2000,2005,2000,500
20240308,135100,1210481319,2000,2000,2000,2000,1615
20240308,135000,1207251319,2000,2005,2010,1998,28486
20240308,134900,1150312861,2000,2000,2000,2000,0
20240308,134800,1150312861,2000,2005,2005,1999,20555
20240308,134700,1109213210,2005,2005,2005,2005,200
20240308,134600,1108812210,2005,2005,2005,2005,814
20240308,134500,1107180140,2005,2010,2010,2005,31
20240308,134400,1107117850,2010,2010,2010,2010,150
20240308,134300,1106816350,2005,2005,2005,2005,1
20240308,134200,1106814345,2010,2005,2010,2005,4
20240308,134100,1106806310,2010,2000,2010,1999,17603
20240308,134000,1071616264,2010,2010,2010,2000,23305
20240308,133900,1024996669,2010,2010,2010,2010,110
20240308,133800,1024775569,2015,2015,2015,2015,120
20240308,133700,1024533769,2015,2015,2015,2015,113
20240308,133600,1024306074,2015,2015,2015,2015,0
20240308,133500,1024306074,2015,2015,2015,2015,696
20240308,133400,1022903634,2010,2010,2010,2010,0
20240308,133300,1022903634,2010,2005,2015,2005,41628
20240308,133200,939423769,2005,2005,2005,2005,0
20240308,133100,939423769,2005,2005,2005,2005,30
20240308,133000,939363619,2010,2005,2010,2005,576
20240308,132900,938205874,2010,2010,2010,2010,364
20240308,132800,937474234,2005,2010,2010,2005,2
20240308,132700,937470219,2010,2010,2010,2010,200
20240308,132600,937068219,2010,2010,2010,2005,110
20240308,132500,936847369,2010,2010,2010,2010,3358
20240308,132400,930097789,2010,2015,2015,2010,1127
20240308,132300,927832369,2010,2010,2010,2010,21
20240308,132200,927790159,2015,2015,2015,2015,483
20240308,132100,926816914,2015,2015,2015,2015,892
20240308,132000,925019534,2015,2010,2015,2010,59
20240308,131900,924900654,2010,2010,2015,2010,266
20240308,131800,924365739,2010,2010,2010,2010,2
20240308,131700,924361719,2010,2010,2010,2010,571
20240308,131600,923214009,2010,2010,2010,2010,5
20240308,131500,923203959,2010,2010,2010,2005,3779
20240308,131400,915614259,2010,2010,2010,2010,173
20240308,131300,915266529,2010,2010,2010,2010,400
20240308,131200,914462529,2005,2005,2005,2005,0
20240308,131100,914462529,2005,2005,2005,2005,0
20240308,131000,914462529,2005,2010,2010,2005,740
20240308,130900,912976929,2005,2010,2010,2005,637
20240308,130800,911697659,2005,2005,2005,2005,1005
20240308,130700,909682634,2005,2005,2005,2005,571
20240308,130600,908537779,2005,2005,2005,2005,2016
20240308,130500,904495699,2005,2005,2005,2005,3140
20240308,130400,898199999,2005,2010,2010,2005,2457
20240308,130300,893267554,2020,2020,2020,2015,199
20240308,130200,892866214,2025,2015,2025,2015,75
20240308,130100,892714424,2025,2020,2025,2020,6
20240308,130000,892702284,2025,2020,2025,2015,153
20240308,125900,892392484,2015,2015,2020,2015,3712
20240308,125800,884908924,2010,2010,2010,2010,1000
20240308,125700,882898924,2010,2010,2010,2010,0
20240308,125600,882898924,2010,2010,2010,2010,2630
20240308,125500,877612624,2010,2010,2010,2010,200
20240308,125400,877210624,2010,2010,2010,2010,0
20240308,125300,877210624,2010,2015,2015,2010,5228
20240308,125200,866702279,2015,2015,2015,2015,1095
20240308,125100,864495854,2015,2015,2015,2015,138
20240308,125000,864217784,2020,2020,2020,2015,9
20240308,124900,864199619,2020,2015,2020,2015,47
20240308,124800,864104739,2015,2015,2015,2015,52
20240308,124700,863999959,2015,2020,2020,2015,270
20240308,124600,863455604,2020,2020,2020,2020,0
20240308,124500,863455604,2020,2020,2020,2020,1
20240308,124400,863453584,2015,2015,2015,2015,49
20240308,124300,863354849,2015,2015,2015,2015,100
20240308,124200,863153349,2020,2010,2020,2010,46
20240308,124100,863060439,2020,2020,2020,2005,12
20240308,124000,863036349,2005,2005,2005,2005,20
20240308,123900,862996249,2020,2015,2020,2015,1001
20240308,123800,860979229,2015,2015,2015,2015,2
20240308,123700,860975199,2005,2005,2005,2005,365
20240308,123600,860243374,2005,2010,2010,2005,1266
20240308,123500,857702254,2010,2010,2010,2010,1310
20240308,123400,855069154,2005,2010,2010,2000,8170
20240308,123300,838693239,2005,2010,2010,2005,590
20240308,123200,837507349,2010,2010,2010,2010,1
20240308,123100,837505339,2010,2010,2010,2005,5567
20240308,123000,826338599,2015,2015,2020,2015,386
20240308,122900,825560804,2015,2015,2015,2015,0
20240308,122800,825560804,2015,2015,2015,2015,35
20240308,122700,825490279,2015,2015,2015,2015,151
20240308,122600,825186014,2015,2020,2030,2015,476
20240308,122500,824225979,2020,2030,2030,2015,26
20240308,122400,824173369,2030,2020,2030,2020,19
20240308,122300,824134874,2030,2015,2030,2015,360
20240308,122200,823406689,2025,2020,2025,2020,175
20240308,122100,823053064,2015,2015,2015,2015,0
20240308,122000,823053064,2015,2015,2015,2015,20
20240308,121900,823012764,2015,2015,2015,2015,21
20240308,121800,822970449,2010,2010,2010,2010,6210
20240308,121700,810488349,2015,2015,2015,2015,25
20240308,121600,810437974,2015,2015,2015,2015,215
20240308,121500,810004749,2015,2010,2015,2010,1265
20240308,121400,807460944,2010,2010,2010,2010,33
20240308,121300,807394614,2015,2015,2015,2015,11
20240308,121200,807372449,2015,2020,2020,2015,982
20240308,121100,805393619,2020,2020,2020,2020,2
20240308,121000,805389579,2020,2010,2020,2010,203
20240308,120900,804981519,2010,2010,2010,2010,4791
20240308,120800,795351609,2010,2010,2010,2010,121
20240308,120700,795108399,2030,2020,2030,2020,614
20240308,120600,793867899,2020,2020,2030,2020,41
20240308,120500,793784929,2030,2015,2030,2010,11413
20240308,120400,770818274,2020,2020,2020,2020,2300
20240308,120300,766172274,2030,2030,2030,2030,1
20240308,120200,766170244,2030,2030,2030,2030,2527
20240308,120100,761040434,2020,2020,2020,2020,2
20240308,120000,761036394,2020,2020,2020,2020,1114
20240308,115900,758786114,2020,2020,2020,2020,0
20240308,115800,758786114,2020,2020,2020,2020,0
20240308,115700,758786114,2020,2020,2020,2020,0
20240308,115600,758786114,2020,2020,2020,2020,1080
20240308,115500,756604514,2020,2020,2020,2020,2578
20240308,115400,751396954,2020,2025,2025,2020,5755
20240308,115300,739763559,2030,2030,2030,2030,241
20240308,115200,739274329,2030,2025,2030,2025,17
20240308,115100,739239844,2025,2025,2025,2025,650
20240308,115000,737923594,2025,2030,2030,2025,249
20240308,114900,737418859,2030,2030,2030,2030,1071
20240308,114800,735244729,2030,2030,2030,2030,749
20240308,114700,733724259,2035,2035,2035,2035,2
20240308,114600,733720189,2035,2035,2035,2035,1
20240308,114500,733718154,2035,2030,2035,2030,1275
20240308,114400,731124894,2030,2025,2030,2025,90
20240308,114300,730942494,2030,2030,2035,2030,1309
20240308,114200,728284724,2030,2030,2030,2030,752
20240308,114100,726758164,2030,2035,2035,2030,291
20240308,114000,726166544,2040,2035,2040,2035,108
20240308,113900,725946759,2035,2035,2035,2035,0
20240308,113800,725946759,2035,2035,2035,2035,30
20240308,113700,725885709,2030,2030,2030,2030,0
20240308,113600,725885709,2030,2040,2040,2030,29
20240308,113500,725826734,2035,2030,2040,2025,1903
20240308,113400,721964809,2040,2040,2040,2030,1006
20240308,113300,719922554,2035,2035,2035,2035,1
20240308,113200,719920519,2030,2035,2035,2030,1010
20240308,113100,717867554,2040,2040,2040,2030,4421
20240308,113000,708853824,2040,2040,2040,2040,1361
20240308,112900,706077384,2040,2040,2040,2040,1
20240308,112800,706075344,2035,2035,2035,2035,20
20240308,112700,706034644,2035,2040,2040,2035,93
20240308,112600,705844949,2040,2045,2045,2040,3114
20240308,112500,699492379,2040,2040,2040,2040,1116
20240308,112400,697215739,2040,2040,2040,2040,1434
20240308,112300,694290379,2040,2045,2045,2035,2303
20240308,112200,689587369,2045,2040,2045,2040,28
20240308,112100,689530199,2040,2035,2045,2035,7206
20240308,112000,674831159,2035,2035,2035,2035,1004
20240308,111900,672788019,2035,2020,2035,2020,2964
20240308,111800,666775479,2035,2035,2035,2020,2903
20240308,111700,660911374,2025,2035,2035,2025,5766
20240308,111600,649234224,2035,2035,2035,2035,2
20240308,111500,649230154,2035,2035,2035,2035,1134
20240308,111400,646922464,2035,2035,2035,2035,1831
20240308,111300,643196379,2040,2035,2040,2035,112
20240308,111200,642967954,2040,2035,2040,2030,11190
20240308,111100,620211499,2035,2040,2040,2035,602
20240308,111000,618986309,2040,2040,2040,2035,424
20240308,110900,618122334,2040,2040,2040,2040,1500
20240308,110800,615062334,2040,2045,2045,2040,2301
20240308,110700,610368289,2040,2040,2045,2040,13
20240308,110600,610341759,2040,2040,2040,2040,4747
20240308,110500,600657879,2040,2040,2040,2040,130
20240308,110400,600392679,2040,2035,2040,2035,1733
20240308,110300,596863519,2035,2040,2040,2035,1056
20240308,110200,594709559,2035,2030,2040,2030,290
20240308,110100,594119649,2035,2035,2035,2035,5232
20240308,110000,583472529,2035,2040,2040,2030,1900
20240308,105900,579605684,2035,2025,2035,2025,6402
20240308,105800,566592294,2030,2030,2030,2030,4238
20240308,105700,557989154,2030,2035,2035,2030,360
20240308,105600,557257349,2025,2025,2035,2025,17250
20240308,105500,522255214,2020,2015,2020,2015,3321
20240308,105400,515548109,2015,2015,2015,2015,1099
20240308,105300,513333624,2015,2015,2020,2015,1744
20240308,105200,509814464,2020,2020,2020,2020,15
20240308,105100,509784164,2020,2020,2020,2020,0
20240308,105000,509784164,2020,2020,2020,2020,381
20240308,104900,509014544,2015,2010,2015,2010,1360
20240308,104800,506277674,2010,2010,2010,2010,80
20240308,104700,506116874,2010,2010,2015,2010,2636
20240308,104600,500806339,2015,2015,2015,2015,895
20240308,104500,499002914,2015,2015,2015,2015,421
20240308,104400,498154599,2020,2020,2020,2020,111
20240308,104300,497930379,2015,2015,2015,2015,2103
20240308,104200,493692834,2015,2015,2015,2015,59
20240308,104100,493573949,2025,2020,2025,2020,23
20240308,104000,493527479,2025,2025,2025,2025,0
20240308,103900,493527479,2025,2025,2025,2025,3
20240308,103800,493521404,2025,2020,2025,2020,449
20240308,103700,492613184,2020,2020,2020,2020,1
20240308,103600,492611164,2025,2025,2025,2025,484
20240308,103500,491631064,2025,2020,2025,2020,3635
20240308,103400,484270369,2020,2015,2020,2015,6238
20240308,103300,471675204,2015,2015,2015,2015,3837
20240308,103200,463943649,2015,2010,2015,2010,5054
20240308,103100,453760939,2010,2015,2015,2010,1414
20240308,103000,450915779,2015,2015,2015,2015,1000
20240308,102900,448900779,2015,2015,2015,2015,100
20240308,102800,448699279,2015,2010,2015,2010,311
20240308,102700,448074119,2010,2010,2010,2010,10
20240308,102600,448054019,2010,2005,2010,2005,485
20240308,102500,447080169,2005,2010,2010,2005,695
20240308,102400,445683729,2010,2010,2010,2010,116
20240308,102300,445450569,2010,2015,2015,2010,2107
20240308,102200,441215219,2015,2015,2015,2015,1
20240308,102100,441213204,2010,2010,2010,2010,0
20240308,102000,441213204,2010,2010,2015,2010,394
20240308,101900,440419754,2015,2015,2015,2015,5
20240308,101800,440409679,2010,2010,2015,2010,3661
20240308,101700,433046064,2005,2005,2005,2005,1794
20240308,101600,429449094,2005,2010,2010,2005,32
20240308,101500,429384824,2010,2010,2010,2010,101
20240308,101400,429181814,2010,2015,2015,2010,27
20240308,101300,429127434,2000,2000,2000,2000,11686
20240308,101200,405755434,2000,2010,2015,2000,10901
20240308,101100,383947994,2010,2010,2010,2005,5273
20240308,101000,373362814,2010,2010,2010,2010,1199
20240308,100900,370952824,2010,2010,2010,2010,566
20240308,100800,369815164,2010,2010,2010,2010,1170
20240308,100700,367463464,2010,2015,2015,2010,880
20240308,100600,365690859,2020,2020,2020,2020,67
20240308,100500,365555519,2020,2015,2020,2015,255
20240308,100400,365041659,2020,2020,2020,2015,157
20240308,100300,364724719,2020,2020,2025,2020,318
20240308,100200,364082289,2020,2020,2025,2010,2150
20240308,100100,359739364,2020,2015,2020,2015,5
20240308,100000,359729269,2010,2015,2015,2010,3484
20240308,095900,352717804,2015,2020,2020,2015,13691
20240308,095800,325118849,2020,2020,2025,2020,4100
20240308,095700,316836349,2025,2025,2025,2020,711
20240308,095600,315397334,2020,2025,2025,2020,3010
20240308,095500,309313584,2025,2020,2025,2020,166
20240308,095400,308978239,2030,2025,2030,2025,814
20240308,095300,307329809,2025,2025,2025,2020,556
20240308,095200,306204144,2020,2025,2030,2020,6147
20240308,095100,293743144,2030,2030,2030,2025,258
20240308,095000,293219729,2025,2030,2030,2020,860
20240308,094900,291478694,2025,2025,2025,2020,7773
20240308,094800,275739604,2025,2005,2025,2005,5745
20240308,094700,264157614,2015,2010,2015,2010,5451
20240308,094600,253201099,2000,2010,2010,2000,1250
20240308,094500,250698594,2010,2010,2010,2010,28
20240308,094400,250642314,2010,2000,2010,2000,6022
20240308,094300,238597894,2000,2005,2005,2000,657
20240308,094200,237282679,2005,2005,2005,2005,2319
20240308,094100,232633084,2005,2005,2010,2005,518
20240308,094000,231593659,2005,2005,2005,2005,1637
20240308,093900,228311474,2005,2005,2005,2005,543
20240308,093800,227222759,2005,2005,2005,2005,184
20240308,093700,226853839,2005,2005,2005,2000,2737
20240308,093600,221368499,2000,2005,2005,2000,516
20240308,093500,220335184,2005,2005,2005,2005,5343
20240308,093400,209622469,2005,2010,2010,2005,2942
20240308,093300,203710729,2010,2010,2010,2005,543
20240308,093200,202620074,2010,2010,2010,2005,432
20240308,093100,201752004,2010,2010,2010,2005,524
20240308,093000,200701164,2010,2005,2010,2005,7339
20240308,092900,185986389,2005,2005,2005,2000,411
20240308,092800,185164339,2005,2005,2005,2000,6080
20240308,092700,173003949,2005,2000,2005,2000,5320
20240308,092600,162353929,2005,2000,2005,2000,166
20240308,092500,162021349,2005,2005,2005,2000,2006
20240308,092400,158004399,2005,2005,2005,2005,5125
20240308,092300,147728774,2000,2005,2005,2000,6
20240308,092200,147716749,2005,2005,2005,2005,50
20240308,092100,147616499,2000,2000,2005,1999,6153
20240308,092000,135314602,2000,2000,2005,2000,1626
20240308,091900,132062597,2000,2000,2005,1998,4550
20240308,091800,122969616,1999,2000,2005,1999,4534
20240308,091700,113903369,2000,2000,2000,2000,2921
20240308,091600,108061369,1999,2000,2000,1999,4600
20240308,091500,98861569,2000,1999,2005,1999,129
20240308,091400,98603084,1999,2005,2005,1999,2261
20240308,091300,94082323,1999,2000,2005,1999,3124
20240308,091200,87837308,2000,2010,2010,2000,821
20240308,091100,86195183,2000,2010,2010,2000,45
20240308,091000,86105153,1997,2005,2010,1997,9123
20240308,090900,67850173,2010,2010,2010,2005,1257
20240308,090800,65328603,2010,2010,2010,2005,424
20240308,090700,64477748,2005,2010,2010,2005,823
20240308,090600,62827033,2010,2010,2010,2000,519
20240308,090500,61788813,2010,2000,2010,2000,802
20240308,090400,60184793,2000,1999,2000,1999,737
20240308,090300,58710803,2000,2010,2010,2000,1036
20240308,090200,56638693,2000,2000,2000,1998,2329
20240308,090100,51982905,2010,2000,2010,1998,1359
20240308,090000,49259973,1998,1997,2010,1997,24656