KissMeData/084680/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,195400,904813080,2005,2005,2005,2005,8832
20240312,195300,904813080,2005,2005,2005,2005,0
20240312,195200,904813080,2005,2005,2005,2005,0
20240312,195100,904813080,2005,2005,2005,2005,0
20240312,195000,904813080,2005,2005,2005,2005,0
20240312,194900,904813080,2005,2005,2005,2005,0
20240312,194800,904813080,2005,2005,2005,2005,0
20240312,194700,904813080,2005,2005,2005,2005,0
20240312,194600,904813080,2005,2005,2005,2005,0
20240312,194500,904813080,2005,2005,2005,2005,0
20240312,194400,904813080,2005,2005,2005,2005,0
20240312,194300,904813080,2005,2005,2005,2005,0
20240312,194200,904813080,2005,2005,2005,2005,0
20240312,194100,904813080,2005,2005,2005,2005,0
20240312,194000,904813080,2005,2005,2005,2005,0
20240312,193900,904813080,2005,2005,2005,2005,0
20240312,193800,904813080,2005,2005,2005,2005,0
20240312,193700,904813080,2005,2005,2005,2005,0
20240312,193600,904813080,2005,2005,2005,2005,0
20240312,193500,904813080,2005,2005,2005,2005,0
20240312,193400,904813080,2005,2005,2005,2005,0
20240312,193300,904813080,2005,2005,2005,2005,0
20240312,193200,904813080,2005,2005,2005,2005,0
20240312,193100,904813080,2005,2005,2005,2005,0
20240312,193000,904813080,2005,2005,2005,2005,0
20240312,192900,904813080,2005,2005,2005,2005,0
20240312,192800,904813080,2005,2005,2005,2005,0
20240312,192700,904813080,2005,2005,2005,2005,0
20240312,192600,904813080,2005,2005,2005,2005,0
20240312,192500,904813080,2005,2005,2005,2005,0
20240312,192400,904813080,2005,2005,2005,2005,8832
20240312,192300,904813080,2005,2005,2005,2005,0
20240312,192200,904813080,2005,2005,2005,2005,0
20240312,192100,904813080,2005,2005,2005,2005,0
20240312,192000,904813080,2005,2005,2005,2005,0
20240312,191900,904813080,2005,2005,2005,2005,0
20240312,191800,904813080,2005,2005,2005,2005,0
20240312,191700,904813080,2005,2005,2005,2005,0
20240312,191600,904813080,2005,2005,2005,2005,0
20240312,191500,904813080,2005,2005,2005,2005,0
20240312,191400,904813080,2005,2005,2005,2005,0
20240312,191300,904813080,2005,2005,2005,2005,0
20240312,191200,904813080,2005,2005,2005,2005,0
20240312,191100,904813080,2005,2005,2005,2005,0
20240312,191000,904813080,2005,2005,2005,2005,0
20240312,190900,904813080,2005,2005,2005,2005,0
20240312,190800,904813080,2005,2005,2005,2005,0
20240312,190700,904813080,2005,2005,2005,2005,0
20240312,190600,904813080,2005,2005,2005,2005,0
20240312,190500,904813080,2005,2005,2005,2005,0
20240312,190400,904813080,2005,2005,2005,2005,0
20240312,190300,904813080,2005,2005,2005,2005,0
20240312,190200,904813080,2005,2005,2005,2005,0
20240312,190100,904813080,2005,2005,2005,2005,0
20240312,190000,904813080,2005,2005,2005,2005,0
20240312,185900,904813080,2005,2005,2005,2005,0
20240312,185800,904813080,2005,2005,2005,2005,0
20240312,185700,904813080,2005,2005,2005,2005,0
20240312,185600,904813080,2005,2005,2005,2005,0
20240312,185500,904813080,2005,2005,2005,2005,0
20240312,185400,904813080,2005,2005,2005,2005,8832
20240312,185300,904813080,2005,2005,2005,2005,0
20240312,185200,904813080,2005,2005,2005,2005,0
20240312,185100,904813080,2005,2005,2005,2005,0
20240312,185000,904813080,2005,2005,2005,2005,0
20240312,184900,904813080,2005,2005,2005,2005,0
20240312,184800,904813080,2005,2005,2005,2005,0
20240312,184700,904813080,2005,2005,2005,2005,0
20240312,184600,904813080,2005,2005,2005,2005,0
20240312,184500,904813080,2005,2005,2005,2005,0
20240312,184400,904813080,2005,2005,2005,2005,0
20240312,184300,904813080,2005,2005,2005,2005,0
20240312,184200,904813080,2005,2005,2005,2005,0
20240312,184100,904813080,2005,2005,2005,2005,0
20240312,184000,904813080,2005,2005,2005,2005,0
20240312,183900,904813080,2005,2005,2005,2005,0
20240312,183800,904813080,2005,2005,2005,2005,0
20240312,183700,904813080,2005,2005,2005,2005,0
20240312,183600,904813080,2005,2005,2005,2005,0
20240312,183500,904813080,2005,2005,2005,2005,0
20240312,183400,904813080,2005,2005,2005,2005,0
20240312,183300,904813080,2005,2005,2005,2005,0
20240312,183200,904813080,2005,2005,2005,2005,0
20240312,183100,904813080,2005,2005,2005,2005,0
20240312,183000,904813080,2005,2005,2005,2005,0
20240312,182900,904813080,2005,2005,2005,2005,0
20240312,182800,904813080,2005,2005,2005,2005,0
20240312,182700,904813080,2005,2005,2005,2005,0
20240312,182600,904813080,2005,2005,2005,2005,0
20240312,182500,904813080,2005,2005,2005,2005,0
20240312,182400,904813080,2005,2005,2005,2005,8832
20240312,182300,904813080,2005,2005,2005,2005,0
20240312,182200,904813080,2005,2005,2005,2005,0
20240312,182100,904813080,2005,2005,2005,2005,0
20240312,182000,904813080,2005,2005,2005,2005,0
20240312,181900,904813080,2005,2005,2005,2005,0
20240312,181800,904813080,2005,2005,2005,2005,0
20240312,181700,904813080,2005,2005,2005,2005,0
20240312,181600,904813080,2005,2005,2005,2005,0
20240312,181500,904813080,2005,2005,2005,2005,0
20240312,181400,904813080,2005,2005,2005,2005,0
20240312,181300,904813080,2005,2005,2005,2005,0
20240312,181200,904813080,2005,2005,2005,2005,0
20240312,181100,904813080,2005,2005,2005,2005,0
20240312,181000,904813080,2005,2005,2005,2005,0
20240312,180900,904813080,2005,2005,2005,2005,0
20240312,180800,904813080,2005,2005,2005,2005,0
20240312,180700,904813080,2005,2005,2005,2005,0
20240312,180600,904813080,2005,2005,2005,2005,0
20240312,180500,904813080,2005,2005,2005,2005,0
20240312,180400,904813080,2005,2005,2005,2005,0
20240312,180300,904813080,2005,2005,2005,2005,0
20240312,180200,904813080,2005,2005,2005,2005,0
20240312,180100,904813080,2005,2005,2005,2005,0
20240312,180000,904813080,2005,2005,2005,2005,0
20240312,175900,904813080,2005,2005,2005,2005,0
20240312,175800,904813080,2005,2005,2005,2005,0
20240312,175700,904813080,2005,2005,2005,2005,0
20240312,175600,904813080,2005,2005,2005,2005,0
20240312,175500,904813080,2005,2005,2005,2005,0
20240312,175400,904813080,2005,2005,2005,2005,8832
20240312,175300,904813080,2005,2005,2005,2005,0
20240312,175200,904813080,2005,2005,2005,2005,0
20240312,175100,904813080,2005,2005,2005,2005,0
20240312,175000,904813080,2005,2005,2005,2005,0
20240312,174900,904813080,2005,2005,2005,2005,0
20240312,174800,904813080,2005,2005,2005,2005,0
20240312,174700,904813080,2005,2005,2005,2005,0
20240312,174600,904813080,2005,2005,2005,2005,0
20240312,174500,904813080,2005,2005,2005,2005,0
20240312,174400,904813080,2005,2005,2005,2005,0
20240312,174300,904813080,2005,2005,2005,2005,0
20240312,174200,904813080,2005,2005,2005,2005,0
20240312,174100,904813080,2005,2005,2005,2005,0
20240312,174000,904813080,2005,2005,2005,2005,0
20240312,173900,904813080,2005,2005,2005,2005,0
20240312,173800,904813080,2005,2005,2005,2005,0
20240312,173700,904813080,2005,2005,2005,2005,0
20240312,173600,904813080,2005,2005,2005,2005,0
20240312,173500,904813080,2005,2005,2005,2005,0
20240312,173400,904813080,2005,2005,2005,2005,0
20240312,173300,904813080,2005,2005,2005,2005,0
20240312,173200,904813080,2005,2005,2005,2005,0
20240312,173100,904813080,2005,2005,2005,2005,0
20240312,173000,904813080,2005,2005,2005,2005,0
20240312,172900,904813080,2005,2005,2005,2005,0
20240312,172800,904813080,2005,2005,2005,2005,0
20240312,172700,904813080,2005,2005,2005,2005,0
20240312,172600,904813080,2005,2005,2005,2005,0
20240312,172500,904813080,2005,2005,2005,2005,0
20240312,172400,904813080,2005,2005,2005,2005,8832
20240312,172300,904813080,2005,2005,2005,2005,0
20240312,172200,904813080,2005,2005,2005,2005,0
20240312,172100,904813080,2005,2005,2005,2005,0
20240312,172000,904813080,2005,2005,2005,2005,0
20240312,171900,904813080,2005,2005,2005,2005,0
20240312,171800,904813080,2005,2005,2005,2005,0
20240312,171700,904813080,2005,2005,2005,2005,0
20240312,171600,904813080,2005,2005,2005,2005,0
20240312,171500,904813080,2005,2005,2005,2005,0
20240312,171400,904813080,2005,2005,2005,2005,0
20240312,171300,904813080,2005,2005,2005,2005,0
20240312,171200,904813080,2005,2005,2005,2005,0
20240312,171100,904813080,2005,2005,2005,2005,0
20240312,171000,904813080,2005,2005,2005,2005,0
20240312,170900,904813080,2005,2005,2005,2005,0
20240312,170800,904813080,2005,2005,2005,2005,0
20240312,170700,904813080,2005,2005,2005,2005,0
20240312,170600,904813080,2005,2005,2005,2005,0
20240312,170500,904813080,2005,2005,2005,2005,0
20240312,170400,904813080,2005,2005,2005,2005,0
20240312,170300,904813080,2005,2005,2005,2005,0
20240312,170200,904813080,2005,2005,2005,2005,0
20240312,170100,904813080,2005,2005,2005,2005,0
20240312,170000,904813080,2005,2005,2005,2005,0
20240312,165900,904813080,2005,2005,2005,2005,0
20240312,165800,904813080,2005,2005,2005,2005,0
20240312,165700,904813080,2005,2005,2005,2005,0
20240312,165600,904813080,2005,2005,2005,2005,0
20240312,165500,904813080,2005,2005,2005,2005,0
20240312,165400,904813080,2005,2005,2005,2005,8832
20240312,165300,904813080,2005,2005,2005,2005,0
20240312,165200,904813080,2005,2005,2005,2005,0
20240312,165100,904813080,2005,2005,2005,2005,0
20240312,165000,904813080,2005,2005,2005,2005,0
20240312,164900,904813080,2005,2005,2005,2005,0
20240312,164800,904813080,2005,2005,2005,2005,0
20240312,164700,904813080,2005,2005,2005,2005,0
20240312,164600,904813080,2005,2005,2005,2005,0
20240312,164500,904813080,2005,2005,2005,2005,0
20240312,164400,904813080,2005,2005,2005,2005,0
20240312,164300,904813080,2005,2005,2005,2005,0
20240312,164200,904813080,2005,2005,2005,2005,0
20240312,164100,904813080,2005,2005,2005,2005,0
20240312,164000,904813080,2005,2005,2005,2005,0
20240312,163900,904813080,2005,2005,2005,2005,0
20240312,163800,904813080,2005,2005,2005,2005,0
20240312,163700,904813080,2005,2005,2005,2005,0
20240312,163600,904813080,2005,2005,2005,2005,0
20240312,163500,904813080,2005,2005,2005,2005,0
20240312,163400,904813080,2005,2005,2005,2005,0
20240312,163300,904813080,2005,2005,2005,2005,0
20240312,163200,904813080,2005,2005,2005,2005,0
20240312,163100,904813080,2005,2005,2005,2005,0
20240312,163000,904813080,2005,2005,2005,2005,0
20240312,162900,904813080,2005,2005,2005,2005,0
20240312,162800,904813080,2005,2005,2005,2005,0
20240312,162700,904813080,2005,2005,2005,2005,0
20240312,162600,904813080,2005,2005,2005,2005,0
20240312,162500,904813080,2005,2005,2005,2005,0
20240312,162400,904813080,2005,2005,2005,2005,8832
20240312,162300,904813080,2005,2005,2005,2005,0
20240312,162200,904813080,2005,2005,2005,2005,0
20240312,162100,904813080,2005,2005,2005,2005,0
20240312,162000,904813080,2005,2005,2005,2005,0
20240312,161900,904813080,2005,2005,2005,2005,0
20240312,161800,904813080,2005,2005,2005,2005,0
20240312,161700,904813080,2005,2005,2005,2005,0
20240312,161600,904813080,2005,2005,2005,2005,0
20240312,161500,904813080,2005,2005,2005,2005,0
20240312,161400,904813080,2005,2005,2005,2005,0
20240312,161300,904813080,2005,2005,2005,2005,0
20240312,161200,904813080,2005,2005,2005,2005,0
20240312,161100,904813080,2005,2005,2005,2005,0
20240312,161000,904813080,2005,2005,2005,2005,0
20240312,160900,904813080,2005,2005,2005,2005,0
20240312,160800,904813080,2005,2005,2005,2005,0
20240312,160700,904813080,2005,2005,2005,2005,0
20240312,160600,904813080,2005,2005,2005,2005,0
20240312,160500,904813080,2005,2005,2005,2005,0
20240312,160400,904813080,2005,2005,2005,2005,0
20240312,160300,904813080,2005,2005,2005,2005,0
20240312,160200,904813080,2005,2005,2005,2005,0
20240312,160100,904813080,2005,2005,2005,2005,0
20240312,160000,904813080,2005,2005,2005,2005,0
20240312,155900,904813080,2005,2005,2005,2005,0
20240312,155800,904813080,2005,2005,2005,2005,0
20240312,155700,904813080,2005,2005,2005,2005,0
20240312,155600,904813080,2005,2005,2005,2005,0
20240312,155500,904813080,2005,2005,2005,2005,0
20240312,155400,904813080,2005,2005,2005,2005,8832
20240312,155300,904813080,2005,2005,2005,2005,0
20240312,155200,904813080,2005,2005,2005,2005,0
20240312,155100,904813080,2005,2005,2005,2005,0
20240312,155000,904813080,2005,2005,2005,2005,0
20240312,154900,904813080,2005,2005,2005,2005,0
20240312,154800,904813080,2005,2005,2005,2005,0
20240312,154700,904813080,2005,2005,2005,2005,0
20240312,154600,904813080,2005,2005,2005,2005,0
20240312,154500,904813080,2005,2005,2005,2005,0
20240312,154400,904813080,2005,2005,2005,2005,0
20240312,154300,904813080,2005,2005,2005,2005,0
20240312,154200,904813080,2005,2005,2005,2005,0
20240312,154100,904813080,2005,2005,2005,2005,0
20240312,154000,904813080,2005,2005,2005,2005,0
20240312,153900,904813080,2005,2005,2005,2005,0
20240312,153800,904813080,2005,2005,2005,2005,0
20240312,153700,904813080,2005,2005,2005,2005,0
20240312,153600,904813080,2005,2005,2005,2005,0
20240312,153500,904813080,2005,2005,2005,2005,0
20240312,153400,904813080,2005,2005,2005,2005,0
20240312,153300,904813080,2005,2005,2005,2005,0
20240312,153200,904813080,2005,2005,2005,2005,0
20240312,153100,904813080,2005,2005,2005,2005,0
20240312,153000,904813080,2005,2005,2005,2005,8832
20240312,152900,887104920,2005,2005,2005,2005,0
20240312,152800,887104920,2005,2005,2005,2005,0
20240312,152700,887104920,2005,2005,2005,2005,0
20240312,152600,887104920,2005,2005,2005,2005,0
20240312,152500,887104920,2005,2005,2005,2005,0
20240312,152400,887104920,2005,2005,2005,2005,0
20240312,152300,887104920,2005,2005,2005,2005,0
20240312,152200,887104920,2005,2005,2005,2005,0
20240312,152100,887104920,2005,2005,2005,2005,0
20240312,152000,887104920,2005,2005,2005,2005,0
20240312,151900,887104920,2005,2005,2010,2005,1421
20240312,151800,884253305,2005,2005,2005,2005,2943
20240312,151700,878352590,2005,2005,2005,2005,2006
20240312,151600,874330560,2005,2010,2010,2005,2061
20240312,151500,870197895,2010,2005,2010,2005,333
20240312,151400,869528575,2005,2005,2005,2005,10
20240312,151300,869508525,2005,2005,2005,2005,5
20240312,151200,869498500,2005,2005,2010,2005,2026
20240312,151100,865436270,2010,2010,2010,2010,949
20240312,151000,863528780,2010,2005,2010,2005,45
20240312,150900,863438430,2005,2005,2005,2005,1978
20240312,150800,859472540,2010,2010,2010,2010,1082
20240312,150700,857297720,2005,2010,2010,2005,1723
20240312,150600,853842105,2010,2010,2010,2010,21
20240312,150500,853799895,2010,2010,2010,2010,104
20240312,150400,853590855,2010,2010,2010,2010,10
20240312,150300,853570755,2010,2010,2010,2010,86
20240312,150200,853397895,2010,2005,2010,2005,150
20240312,150100,853096645,2005,2005,2010,2005,306
20240312,150000,852483090,2005,2010,2010,2005,503
20240312,145900,851474560,2010,2010,2010,2010,504
20240312,145800,850461520,2010,2010,2010,2005,804
20240312,145700,848846980,2010,2010,2010,2010,30
20240312,145600,848786680,2005,2005,2005,2005,105
20240312,145500,848576155,2010,2010,2010,2010,60
20240312,145400,848455555,2010,2010,2010,2010,270
20240312,145300,847912855,2010,2010,2015,2010,721
20240312,145200,846463530,2010,2005,2010,2005,4780
20240312,145100,836856230,2005,2010,2010,2005,355
20240312,145000,836143710,2005,2010,2010,2005,2262
20240312,144900,831607090,2005,2005,2005,2005,31
20240312,144800,831544935,2005,2005,2005,2005,73
20240312,144700,831398570,2010,2005,2010,2005,1817
20240312,144600,827755465,2005,2005,2010,2005,1881
20240312,144500,823983960,2005,2005,2005,2005,18
20240312,144400,823947870,2005,2005,2005,2005,0
20240312,144300,823947870,2005,2005,2005,2005,1852
20240312,144200,820234610,2005,2005,2005,2005,0
20240312,144100,820234610,2005,2000,2005,2000,1760
20240312,144000,816714605,2000,2005,2005,2000,873
20240312,143900,814968590,2000,2000,2000,2000,267
20240312,143800,814434590,2000,2005,2005,2000,1849
20240312,143700,810728640,2000,2010,2010,2000,11538
20240312,143600,787600495,2005,2005,2005,2005,623
20240312,143500,786351380,2005,2005,2015,2005,400
20240312,143400,785549370,2005,2010,2010,2005,3635
20240312,143300,778253205,2010,2010,2010,2010,778
20240312,143200,776689425,2015,2015,2015,2015,1005
20240312,143100,774664350,2015,2010,2015,2010,702
20240312,143000,773253320,2010,2015,2015,2010,1097
20240312,142900,771048345,2015,2015,2015,2015,301
20240312,142800,770441830,2005,2010,2015,2005,435
20240312,142700,769567150,2010,2015,2015,2010,4
20240312,142600,769559095,2010,2010,2010,2010,0
20240312,142500,769559095,2010,2010,2010,2010,100
20240312,142400,769358095,2010,2010,2010,2010,0
20240312,142300,769358095,2010,2010,2010,2010,241
20240312,142200,768873685,2010,2010,2010,2005,1335
20240312,142100,766196585,2010,2010,2010,2005,188
20240312,142000,765818805,2010,2010,2010,2010,315
20240312,141900,765185655,2005,2005,2005,2005,2300
20240312,141800,760574155,2005,2005,2005,2005,500
20240312,141700,759571655,2010,2010,2010,2010,121
20240312,141600,759328445,2005,2010,2010,2005,530
20240312,141500,758263895,2010,2010,2010,2010,40
20240312,141400,758183495,2010,2005,2010,2005,2
20240312,141300,758179480,2010,2010,2010,2005,1315
20240312,141200,755537280,2005,2010,2010,2005,1655
20240312,141100,752212230,2005,2010,2010,2005,1734
20240312,141000,748734510,2010,2010,2010,2010,801
20240312,140900,747124500,2015,2015,2015,2015,1
20240312,140800,747122485,2010,2010,2010,2010,0
20240312,140700,747122485,2010,2005,2010,2005,515
20240312,140600,746087435,2010,2010,2010,2010,4200
20240312,140500,737645435,2010,2010,2010,2010,5
20240312,140400,737635385,2010,2005,2010,2005,1120
20240312,140300,735386515,2010,2010,2010,2010,521
20240312,140200,734339305,2005,2010,2010,2005,21
20240312,140100,734297100,2005,2010,2010,2005,11
20240312,140000,734274995,2005,2010,2010,2005,1505
20240312,135900,731254735,2010,2010,2010,2010,3091
20240312,135800,725041825,2010,2015,2015,2010,11
20240312,135700,725019700,2015,2015,2015,2010,1084
20240312,135600,722835690,2015,2015,2015,2015,0
20240312,135500,722835690,2015,2010,2015,2010,288
20240312,135400,722256805,2010,2010,2010,2010,10
20240312,135300,722236705,2015,2015,2015,2015,44
20240312,135200,722148045,2015,2015,2015,2015,50
20240312,135100,722047295,2015,2015,2015,2015,111
20240312,135000,721823630,2015,2015,2015,2015,100
20240312,134900,721622130,2010,2010,2010,2010,3701
20240312,134800,714183120,2010,2015,2015,2010,394
20240312,134700,713391160,2010,2015,2015,2010,311
20240312,134600,712766045,2010,2015,2015,2010,92
20240312,134500,712580740,2015,2015,2015,2015,102
20240312,134400,712375210,2015,2015,2015,2015,1
20240312,134300,712373195,2015,2015,2015,2015,6
20240312,134200,712361105,2015,2020,2020,2015,2669
20240312,134100,706983045,2020,2020,2020,2020,25
20240312,134000,706932545,2020,2020,2020,2020,0
20240312,133900,706932545,2020,2020,2020,2020,0
20240312,133800,706932545,2020,2020,2020,2020,10
20240312,133700,706912345,2015,2020,2020,2015,4950
20240312,133600,696938090,2020,2020,2020,2015,121
20240312,133500,696693675,2020,2020,2020,2020,50
20240312,133400,696592675,2020,2020,2020,2020,20
20240312,133300,696552275,2020,2020,2020,2020,0
20240312,133200,696552275,2020,2020,2020,2020,0
20240312,133100,696552275,2020,2020,2020,2020,0
20240312,133000,696552275,2020,2020,2020,2020,0
20240312,132900,696552275,2020,2020,2020,2020,100
20240312,132800,696350275,2025,2020,2025,2020,3
20240312,132700,696344205,2015,2015,2015,2015,0
20240312,132600,696344205,2015,2015,2015,2015,0
20240312,132500,696344205,2015,2020,2020,2015,764
20240312,132400,694802235,2025,2025,2025,2025,100
20240312,132300,694599735,2025,2020,2025,2020,560
20240312,132200,693468010,2020,2020,2020,2020,0
20240312,132100,693468010,2020,2020,2020,2015,4506
20240312,132000,684368140,2020,2020,2020,2020,354
20240312,131900,683653060,2020,2020,2020,2020,223
20240312,131800,683202600,2020,2020,2020,2020,150
20240312,131700,682899600,2020,2020,2020,2020,164
20240312,131600,682568320,2020,2020,2020,2020,5
20240312,131500,682558220,2020,2020,2020,2020,459
20240312,131400,681631040,2020,2020,2020,2020,1000
20240312,131300,679611040,2015,2020,2020,2015,1000
20240312,131200,677593540,2020,2020,2020,2020,0
20240312,131100,677593540,2020,2020,2020,2020,0
20240312,131000,677593540,2020,2020,2020,2020,12
20240312,130900,677569300,2015,2015,2020,2015,562
20240312,130800,676436770,2020,2020,2020,2020,34
20240312,130700,676368090,2015,2015,2015,2015,0
20240312,130600,676368090,2015,2015,2015,2015,131
20240312,130500,676104125,2015,2015,2015,2015,20
20240312,130400,676063825,2015,2015,2015,2015,0
20240312,130300,676063825,2015,2015,2015,2015,0
20240312,130200,676063825,2015,2015,2015,2015,200
20240312,130100,675660825,2015,2015,2015,2015,100
20240312,130000,675459325,2015,2015,2015,2015,1706
20240312,125900,672021735,2015,2015,2015,2015,0
20240312,125800,672021735,2015,2015,2015,2015,10
20240312,125700,672001585,2015,2015,2015,2015,135
20240312,125600,671729560,2015,2015,2015,2015,452
20240312,125500,670818780,2015,2015,2015,2015,500
20240312,125400,669811280,2015,2015,2015,2015,2
20240312,125300,669807250,2020,2020,2020,2020,0
20240312,125200,669807250,2020,2015,2020,2015,5
20240312,125100,669797170,2010,2010,2010,2010,55
20240312,125000,669686620,2010,2015,2015,2010,2001
20240312,124900,665659605,2010,2010,2010,2010,0
20240312,124800,665659605,2010,2010,2010,2010,241
20240312,124700,665175195,2015,2015,2015,2015,11
20240312,124600,665153030,2015,2015,2015,2015,151
20240312,124500,664848765,2015,2015,2015,2015,0
20240312,124400,664848765,2015,2015,2015,2015,5
20240312,124300,664838690,2015,2015,2015,2015,50
20240312,124200,664737940,2010,2010,2010,2010,325
20240312,124100,664084690,2010,2010,2010,2010,966
20240312,124000,662143030,2010,2010,2010,2010,500
20240312,123900,661138030,2020,2015,2020,2015,673
20240312,123800,659780435,2015,2020,2020,2015,73
20240312,123700,659632990,2010,2010,2010,2010,2
20240312,123600,659628970,2020,2020,2020,2020,6
20240312,123500,659616850,2020,2020,2020,2020,510
20240312,123400,658586650,2020,2020,2020,2020,3
20240312,123300,658580590,2020,2010,2020,2010,308
20240312,123200,657961500,2005,2020,2020,2005,511
20240312,123100,656936780,2005,2010,2010,2005,1263
20240312,123000,654400800,2010,2010,2010,2010,266
20240312,122900,653866140,2015,2020,2020,2015,42
20240312,122800,653781500,2020,2020,2020,2020,0
20240312,122700,653781500,2020,2020,2020,2020,1
20240312,122600,653779480,2005,2015,2015,2005,4795
20240312,122500,644135330,2015,2015,2015,2015,831
20240312,122400,642460865,2015,2015,2015,2015,0
20240312,122300,642460865,2015,2020,2025,2015,10
20240312,122200,642440700,2025,2025,2030,2015,48
20240312,122100,642343835,2030,2020,2030,2020,1067
20240312,122000,640183765,2020,2020,2020,2020,15
20240312,121900,640153465,2025,2025,2025,2025,0
20240312,121800,640153465,2025,2020,2025,2020,64
20240312,121700,640024160,2015,2015,2015,2015,0
20240312,121600,640024160,2015,2015,2015,2015,0
20240312,121500,640024160,2015,2015,2015,2015,40
20240312,121400,639943560,2020,2020,2020,2020,1001
20240312,121300,637921540,2020,2020,2020,2020,1000
20240312,121200,635901540,2020,2020,2020,2020,46
20240312,121100,635808620,2020,2020,2020,2020,4956
20240312,121000,625797500,2010,2010,2010,2010,0
20240312,120900,625797500,2010,2020,2020,2010,125
20240312,120800,625546000,2020,2010,2020,2010,29
20240312,120700,625487690,2010,2010,2010,2010,99
20240312,120600,625288700,2010,2010,2010,2010,0
20240312,120500,625288700,2010,2010,2010,2010,3
20240312,120400,625282670,2010,2010,2010,2010,0
20240312,120300,625282670,2010,2010,2010,2010,249
20240312,120200,624782180,2010,2010,2010,2010,973
20240312,120100,622826450,2010,2010,2010,2010,100
20240312,120000,622625450,2020,2020,2020,2020,10
20240312,115900,622605250,2020,2020,2020,2020,2000
20240312,115800,618565250,2020,2015,2020,2010,4872
20240312,115700,608763120,2020,2020,2020,2020,11
20240312,115600,608740900,2020,2020,2020,2020,9
20240312,115500,608722720,2020,2015,2020,2015,506
20240312,115400,607703125,2015,2015,2015,2015,796
20240312,115300,606099185,2015,2020,2020,2015,927
20240312,115200,604230310,2020,2015,2020,2015,201
20240312,115100,603825290,2015,2020,2020,2015,2583
20240312,115000,598620540,2020,2025,2025,2020,1369
20240312,114900,595853485,2025,2025,2025,2025,1590
20240312,114800,592633735,2020,2020,2020,2020,117
20240312,114700,592397395,2020,2020,2020,2020,43
20240312,114600,592310535,2020,2020,2020,2020,2002
20240312,114500,588266495,2020,2020,2020,2020,0
20240312,114400,588266495,2020,2020,2020,2020,5
20240312,114300,588256395,2020,2020,2020,2020,0
20240312,114200,588256395,2020,2020,2020,2020,0
20240312,114100,588256395,2020,2020,2020,2020,11
20240312,114000,588234175,2020,2020,2020,2020,149
20240312,113900,587933195,2015,2020,2020,2015,226
20240312,113800,587476790,2020,2020,2020,2020,3
20240312,113700,587470730,2020,2015,2020,2015,32
20240312,113600,587406240,2020,2020,2020,2020,2
20240312,113500,587402200,2020,2020,2020,2020,211
20240312,113400,586975980,2020,2020,2020,2015,174
20240312,113300,586624865,2020,2020,2020,2020,104
20240312,113200,586414785,2020,2020,2020,2020,18
20240312,113100,586378425,2020,2020,2020,2020,0
20240312,113000,586378425,2020,2015,2020,2015,501
20240312,112900,585368905,2020,2020,2020,2020,11
20240312,112800,585346685,2020,2020,2020,2020,230
20240312,112700,584882085,2020,2020,2020,2020,94
20240312,112600,584692205,2020,2020,2020,2020,685
20240312,112500,583308505,2020,2020,2020,2020,11
20240312,112400,583286285,2020,2020,2020,2020,844
20240312,112300,581581405,2020,2020,2020,2020,200
20240312,112200,581177405,2020,2020,2020,2020,26
20240312,112100,581124885,2020,2020,2020,2020,280
20240312,112000,580559285,2020,2020,2020,2020,82
20240312,111900,580393645,2015,2020,2020,2015,1246
20240312,111800,577880225,2020,2020,2020,2020,412
20240312,111700,577047985,2020,2020,2020,2020,74
20240312,111600,576898505,2020,2020,2020,2020,10
20240312,111500,576878305,2020,2020,2020,2020,11
20240312,111400,576856085,2020,2020,2020,2020,0
20240312,111300,576856085,2020,2025,2030,2020,3293
20240312,111200,570204180,2020,2025,2025,2020,842
20240312,111100,568502640,2025,2025,2025,2025,1887
20240312,111000,564681465,2025,2025,2025,2025,142
20240312,110900,564393915,2025,2025,2025,2025,0
20240312,110800,564393915,2025,2025,2025,2025,1
20240312,110700,564391890,2025,2025,2025,2025,0
20240312,110600,564391890,2025,2025,2025,2025,470
20240312,110500,563440140,2030,2030,2030,2025,4
20240312,110400,563432025,2025,2025,2025,2025,0
20240312,110300,563432025,2025,2025,2030,2025,19
20240312,110200,563393500,2025,2025,2025,2025,0
20240312,110100,563393500,2025,2030,2030,2025,1075
20240312,110000,561216620,2025,2025,2025,2025,1
20240312,105900,561214595,2025,2025,2025,2025,50
20240312,105800,561113345,2030,2025,2030,2025,1105
20240312,105700,558870720,2025,2025,2025,2025,2
20240312,105600,558866670,2025,2025,2025,2025,0
20240312,105500,558866670,2025,2025,2025,2025,0
20240312,105400,558866670,2025,2025,2025,2025,0
20240312,105300,558866670,2025,2025,2025,2025,1
20240312,105200,558864645,2030,2030,2030,2030,2
20240312,105100,558860585,2030,2030,2030,2030,1
20240312,105000,558858555,2030,2030,2030,2030,0
20240312,104900,558858555,2030,2020,2030,2020,1335
20240312,104800,556149380,2020,2020,2020,2020,0
20240312,104700,556149380,2020,2020,2020,2020,0
20240312,104600,556149380,2020,2025,2025,2020,195
20240312,104500,555755005,2025,2025,2025,2025,5
20240312,104400,555744880,2025,2025,2025,2025,3827
20240312,104300,547995205,2020,2020,2020,2020,100
20240312,104200,547793205,2020,2020,2020,2020,310
20240312,104100,547167005,2020,2025,2025,2020,1695
20240312,104000,543739825,2030,2030,2030,2030,983
20240312,103900,541744335,2030,2030,2030,2030,1
20240312,103800,541742305,2020,2020,2030,2020,289
20240312,103700,541158505,2025,2025,2025,2020,8056
20240312,103600,524850105,2025,2025,2030,2025,2100
20240312,103500,520597105,2025,2025,2025,2025,5
20240312,103400,520586980,2030,2030,2030,2030,0
20240312,103300,520586980,2030,2025,2030,2025,2
20240312,103200,520582925,2025,2025,2025,2025,36
20240312,103100,520510025,2025,2035,2035,2025,1106
20240312,103000,518269375,2035,2035,2035,2035,600
20240312,102900,517048375,2025,2035,2035,2025,1307
20240312,102800,514401680,2035,2035,2035,2035,706
20240312,102700,512964970,2030,2030,2030,2025,1452
20240312,102600,510017665,2040,2035,2040,2035,4535
20240312,102500,500777460,2030,2030,2030,2030,1387
20240312,102400,497961850,2030,2040,2040,2030,21851
20240312,102300,453496425,2035,2040,2040,2035,3524
20240312,102200,446324190,2040,2040,2040,2040,456
20240312,102100,445393950,2040,2040,2040,2040,1
20240312,102000,445391910,2035,2035,2035,2035,2
20240312,101900,445387840,2040,2040,2040,2040,313
20240312,101800,444749320,2040,2040,2040,2040,234
20240312,101700,444271960,2035,2040,2040,2035,2209
20240312,101600,439769605,2035,2040,2040,2035,2
20240312,101500,439765530,2035,2035,2035,2035,1369
20240312,101400,436979615,2040,2040,2040,2040,287
20240312,101300,436394135,2040,2040,2040,2040,108
20240312,101200,436173815,2040,2040,2040,2040,459
20240312,101100,435237455,2040,2045,2045,2040,1237
20240312,101000,432713505,2045,2040,2045,2040,1309
20240312,100900,430043120,2040,2035,2040,2035,1484
20240312,100800,427016655,2040,2040,2040,2040,628
20240312,100700,425735535,2040,2035,2040,2035,775
20240312,100600,424156190,2040,2040,2040,2035,651
20240312,100500,422828155,2040,2045,2045,2040,464
20240312,100400,421881085,2045,2050,2050,2040,1133
20240312,100300,419569495,2050,2045,2050,2040,3989
20240312,100200,411411935,2045,2045,2045,2040,5821
20240312,100100,399522995,2045,2050,2050,2045,2062
20240312,100000,395306195,2040,2050,2055,2040,6054
20240312,095900,382895470,2050,2015,2050,2015,45540
20240312,095800,290353505,2010,2010,2010,2010,15
20240312,095700,290323355,2010,2015,2015,2010,637
20240312,095600,289042305,2010,2010,2010,2010,1175
20240312,095500,286680555,2015,2010,2015,2010,326
20240312,095400,286025250,2010,2010,2010,2010,0
20240312,095300,286025250,2010,2010,2010,2010,175
20240312,095200,285673500,2005,2010,2010,2005,3170
20240312,095100,279314300,2010,2015,2015,2010,1708
20240312,095000,275878715,2020,2020,2020,2020,0
20240312,094900,275878715,2020,2015,2020,2015,941
20240312,094800,273980285,2010,2015,2015,2010,194
20240312,094700,273589730,2015,2015,2015,2015,1930
20240312,094600,269700780,2015,2015,2015,2010,2520
20240312,094500,264631750,2015,2015,2015,2015,130
20240312,094400,264369800,2020,2020,2020,2020,2
20240312,094300,264365760,2020,2015,2020,2015,1385
20240312,094200,261574250,2015,2015,2015,2015,110
20240312,094100,261352600,2015,2015,2015,2010,548
20240312,094000,260250035,2015,2015,2015,2010,36
20240312,093900,260177525,2015,2015,2015,2010,9289
20240312,093800,241504410,2015,2020,2020,2015,512
20240312,093700,240472000,2020,2020,2020,2020,372
20240312,093600,239720560,2020,2020,2020,2020,1220
20240312,093500,237256160,2020,2020,2020,2020,14
20240312,093400,237227880,2015,2015,2015,2015,1195
20240312,093300,234819955,2015,2020,2020,2015,2281
20240312,093200,230222370,2020,2015,2020,2015,2462
20240312,093100,225260880,2015,2015,2015,2015,118
20240312,093000,225023110,2020,2020,2020,2020,1546
20240312,092900,221900190,2015,2015,2020,2015,258
20240312,092800,221379570,2015,2025,2025,2015,653
20240312,092700,220059245,2015,2015,2015,2015,409
20240312,092600,219235110,2020,2020,2020,2015,2063
20240312,092500,215068110,2015,2015,2015,2015,3
20240312,092400,215062065,2015,2010,2015,2010,1995
20240312,092300,211047155,2005,2000,2005,2000,1351
20240312,092200,208344900,2000,2005,2005,2000,4005
20240312,092100,200324895,2005,2000,2005,2000,9626
20240312,092000,181064760,2000,2000,2005,2000,7368
20240312,091900,166328575,2000,2005,2005,2000,13255
20240312,091800,139815335,2005,2005,2005,2000,2292
20240312,091700,135222805,2005,2005,2005,2005,1090
20240312,091600,133037355,2010,2010,2010,2000,807
20240312,091500,131415405,2005,2005,2005,2005,1258
20240312,091400,128893115,2005,2005,2005,2005,5935
20240312,091300,116993440,2000,2000,2005,2000,1960
20240312,091200,113073435,2000,2005,2005,2000,3624
20240312,091100,105825235,2000,2005,2005,2000,3328
20240312,091000,99152745,2000,2005,2005,2000,1231
20240312,090900,96687560,2005,2010,2010,2005,5506
20240312,090800,85647990,2005,2005,2005,2005,3146
20240312,090700,79340260,2005,2005,2005,2005,3018
20240312,090600,73289170,2010,2005,2010,2005,1334
20240312,090500,70608845,2005,2010,2010,2000,14214
20240312,090400,42086490,2010,2010,2015,2010,5752
20240312,090300,30507445,2005,2010,2010,2005,5690
20240312,090200,19082860,2010,2020,2025,2005,6275
20240312,090100,6456430,2020,2030,2030,2020,102
20240312,090000,6249880,2020,2020,2020,2020,2940