KissMeData/084680/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,195400,1815333250,2010,2010,2010,2010,17062
20240313,195300,1815333250,2010,2010,2010,2010,0
20240313,195200,1815333250,2010,2010,2010,2010,0
20240313,195100,1815333250,2010,2010,2010,2010,0
20240313,195000,1815333250,2010,2010,2010,2010,0
20240313,194900,1815333250,2010,2010,2010,2010,0
20240313,194800,1815333250,2010,2010,2010,2010,0
20240313,194700,1815333250,2010,2010,2010,2010,0
20240313,194600,1815333250,2010,2010,2010,2010,0
20240313,194500,1815333250,2010,2010,2010,2010,0
20240313,194400,1815333250,2010,2010,2010,2010,0
20240313,194300,1815333250,2010,2010,2010,2010,0
20240313,194200,1815333250,2010,2010,2010,2010,0
20240313,194100,1815333250,2010,2010,2010,2010,0
20240313,194000,1815333250,2010,2010,2010,2010,0
20240313,193900,1815333250,2010,2010,2010,2010,0
20240313,193800,1815333250,2010,2010,2010,2010,0
20240313,193700,1815333250,2010,2010,2010,2010,0
20240313,193600,1815333250,2010,2010,2010,2010,0
20240313,193500,1815333250,2010,2010,2010,2010,0
20240313,193400,1815333250,2010,2010,2010,2010,0
20240313,193300,1815333250,2010,2010,2010,2010,0
20240313,193200,1815333250,2010,2010,2010,2010,0
20240313,193100,1815333250,2010,2010,2010,2010,0
20240313,193000,1815333250,2010,2010,2010,2010,0
20240313,192900,1815333250,2010,2010,2010,2010,0
20240313,192800,1815333250,2010,2010,2010,2010,0
20240313,192700,1815333250,2010,2010,2010,2010,0
20240313,192600,1815333250,2010,2010,2010,2010,0
20240313,192500,1815333250,2010,2010,2010,2010,0
20240313,192400,1815333250,2010,2010,2010,2010,17062
20240313,192300,1815333250,2010,2010,2010,2010,0
20240313,192200,1815333250,2010,2010,2010,2010,0
20240313,192100,1815333250,2010,2010,2010,2010,0
20240313,192000,1815333250,2010,2010,2010,2010,0
20240313,191900,1815333250,2010,2010,2010,2010,0
20240313,191800,1815333250,2010,2010,2010,2010,0
20240313,191700,1815333250,2010,2010,2010,2010,0
20240313,191600,1815333250,2010,2010,2010,2010,0
20240313,191500,1815333250,2010,2010,2010,2010,0
20240313,191400,1815333250,2010,2010,2010,2010,0
20240313,191300,1815333250,2010,2010,2010,2010,0
20240313,191200,1815333250,2010,2010,2010,2010,0
20240313,191100,1815333250,2010,2010,2010,2010,0
20240313,191000,1815333250,2010,2010,2010,2010,0
20240313,190900,1815333250,2010,2010,2010,2010,0
20240313,190800,1815333250,2010,2010,2010,2010,0
20240313,190700,1815333250,2010,2010,2010,2010,0
20240313,190600,1815333250,2010,2010,2010,2010,0
20240313,190500,1815333250,2010,2010,2010,2010,0
20240313,190400,1815333250,2010,2010,2010,2010,0
20240313,190300,1815333250,2010,2010,2010,2010,0
20240313,190200,1815333250,2010,2010,2010,2010,0
20240313,190100,1815333250,2010,2010,2010,2010,0
20240313,190000,1815333250,2010,2010,2010,2010,0
20240313,185900,1815333250,2010,2010,2010,2010,0
20240313,185800,1815333250,2010,2010,2010,2010,0
20240313,185700,1815333250,2010,2010,2010,2010,0
20240313,185600,1815333250,2010,2010,2010,2010,0
20240313,185500,1815333250,2010,2010,2010,2010,0
20240313,185400,1815333250,2010,2010,2010,2010,17062
20240313,185300,1815333250,2010,2010,2010,2010,0
20240313,185200,1815333250,2010,2010,2010,2010,0
20240313,185100,1815333250,2010,2010,2010,2010,0
20240313,185000,1815333250,2010,2010,2010,2010,0
20240313,184900,1815333250,2010,2010,2010,2010,0
20240313,184800,1815333250,2010,2010,2010,2010,0
20240313,184700,1815333250,2010,2010,2010,2010,0
20240313,184600,1815333250,2010,2010,2010,2010,0
20240313,184500,1815333250,2010,2010,2010,2010,0
20240313,184400,1815333250,2010,2010,2010,2010,0
20240313,184300,1815333250,2010,2010,2010,2010,0
20240313,184200,1815333250,2010,2010,2010,2010,0
20240313,184100,1815333250,2010,2010,2010,2010,0
20240313,184000,1815333250,2010,2010,2010,2010,0
20240313,183900,1815333250,2010,2010,2010,2010,0
20240313,183800,1815333250,2010,2010,2010,2010,0
20240313,183700,1815333250,2010,2010,2010,2010,0
20240313,183600,1815333250,2010,2010,2010,2010,0
20240313,183500,1815333250,2010,2010,2010,2010,0
20240313,183400,1815333250,2010,2010,2010,2010,0
20240313,183300,1815333250,2010,2010,2010,2010,0
20240313,183200,1815333250,2010,2010,2010,2010,0
20240313,183100,1815333250,2010,2010,2010,2010,0
20240313,183000,1815333250,2010,2010,2010,2010,0
20240313,182900,1815333250,2010,2010,2010,2010,0
20240313,182800,1815333250,2010,2010,2010,2010,0
20240313,182700,1815333250,2010,2010,2010,2010,0
20240313,182600,1815333250,2010,2010,2010,2010,0
20240313,182500,1815333250,2010,2010,2010,2010,0
20240313,182400,1815333250,2010,2010,2010,2010,17062
20240313,182300,1815333250,2010,2010,2010,2010,0
20240313,182200,1815333250,2010,2010,2010,2010,0
20240313,182100,1815333250,2010,2010,2010,2010,0
20240313,182000,1815333250,2010,2010,2010,2010,0
20240313,181900,1815333250,2010,2010,2010,2010,0
20240313,181800,1815333250,2010,2010,2010,2010,0
20240313,181700,1815333250,2010,2010,2010,2010,0
20240313,181600,1815333250,2010,2010,2010,2010,0
20240313,181500,1815333250,2010,2010,2010,2010,0
20240313,181400,1815333250,2010,2010,2010,2010,0
20240313,181300,1815333250,2010,2010,2010,2010,0
20240313,181200,1815333250,2010,2010,2010,2010,0
20240313,181100,1815333250,2010,2010,2010,2010,0
20240313,181000,1815333250,2010,2010,2010,2010,0
20240313,180900,1815333250,2010,2010,2010,2010,0
20240313,180800,1815333250,2010,2010,2010,2010,0
20240313,180700,1815333250,2010,2010,2010,2010,0
20240313,180600,1815333250,2010,2010,2010,2010,0
20240313,180500,1815333250,2010,2010,2010,2010,0
20240313,180400,1815333250,2010,2010,2010,2010,0
20240313,180300,1815333250,2010,2010,2010,2010,0
20240313,180200,1815333250,2010,2010,2010,2010,0
20240313,180100,1815333250,2010,2010,2010,2010,0
20240313,180000,1815333250,2010,2010,2010,2010,0
20240313,175900,1815333250,2010,2010,2010,2010,0
20240313,175800,1815333250,2010,2010,2010,2010,0
20240313,175700,1815333250,2010,2010,2010,2010,0
20240313,175600,1815333250,2010,2010,2010,2010,0
20240313,175500,1815333250,2010,2010,2010,2010,0
20240313,175400,1815333250,2010,2010,2010,2010,17062
20240313,175300,1815333250,2010,2010,2010,2010,0
20240313,175200,1815333250,2010,2010,2010,2010,0
20240313,175100,1815333250,2010,2010,2010,2010,0
20240313,175000,1815333250,2010,2010,2010,2010,0
20240313,174900,1815333250,2010,2010,2010,2010,0
20240313,174800,1815333250,2010,2010,2010,2010,0
20240313,174700,1815333250,2010,2010,2010,2010,0
20240313,174600,1815333250,2010,2010,2010,2010,0
20240313,174500,1815333250,2010,2010,2010,2010,0
20240313,174400,1815333250,2010,2010,2010,2010,0
20240313,174300,1815333250,2010,2010,2010,2010,0
20240313,174200,1815333250,2010,2010,2010,2010,0
20240313,174100,1815333250,2010,2010,2010,2010,0
20240313,174000,1815333250,2010,2010,2010,2010,0
20240313,173900,1815333250,2010,2010,2010,2010,0
20240313,173800,1815333250,2010,2010,2010,2010,0
20240313,173700,1815333250,2010,2010,2010,2010,0
20240313,173600,1815333250,2010,2010,2010,2010,0
20240313,173500,1815333250,2010,2010,2010,2010,0
20240313,173400,1815333250,2010,2010,2010,2010,0
20240313,173300,1815333250,2010,2010,2010,2010,0
20240313,173200,1815333250,2010,2010,2010,2010,0
20240313,173100,1815333250,2010,2010,2010,2010,0
20240313,173000,1815333250,2010,2010,2010,2010,0
20240313,172900,1815333250,2010,2010,2010,2010,0
20240313,172800,1815333250,2010,2010,2010,2010,0
20240313,172700,1815333250,2010,2010,2010,2010,0
20240313,172600,1815333250,2010,2010,2010,2010,0
20240313,172500,1815333250,2010,2010,2010,2010,0
20240313,172400,1815333250,2010,2010,2010,2010,17062
20240313,172300,1815333250,2010,2010,2010,2010,0
20240313,172200,1815333250,2010,2010,2010,2010,0
20240313,172100,1815333250,2010,2010,2010,2010,0
20240313,172000,1815333250,2010,2010,2010,2010,0
20240313,171900,1815333250,2010,2010,2010,2010,0
20240313,171800,1815333250,2010,2010,2010,2010,0
20240313,171700,1815333250,2010,2010,2010,2010,0
20240313,171600,1815333250,2010,2010,2010,2010,0
20240313,171500,1815333250,2010,2010,2010,2010,0
20240313,171400,1815333250,2010,2010,2010,2010,0
20240313,171300,1815333250,2010,2010,2010,2010,0
20240313,171200,1815333250,2010,2010,2010,2010,0
20240313,171100,1815333250,2010,2010,2010,2010,0
20240313,171000,1815333250,2010,2010,2010,2010,0
20240313,170900,1815333250,2010,2010,2010,2010,0
20240313,170800,1815333250,2010,2010,2010,2010,0
20240313,170700,1815333250,2010,2010,2010,2010,0
20240313,170600,1815333250,2010,2010,2010,2010,0
20240313,170500,1815333250,2010,2010,2010,2010,0
20240313,170400,1815333250,2010,2010,2010,2010,0
20240313,170300,1815333250,2010,2010,2010,2010,0
20240313,170200,1815333250,2010,2010,2010,2010,0
20240313,170100,1815333250,2010,2010,2010,2010,0
20240313,170000,1815333250,2010,2010,2010,2010,0
20240313,165900,1815333250,2010,2010,2010,2010,0
20240313,165800,1815333250,2010,2010,2010,2010,0
20240313,165700,1815333250,2010,2010,2010,2010,0
20240313,165600,1815333250,2010,2010,2010,2010,0
20240313,165500,1815333250,2010,2010,2010,2010,0
20240313,165400,1815333250,2010,2010,2010,2010,17062
20240313,165300,1815333250,2010,2010,2010,2010,0
20240313,165200,1815333250,2010,2010,2010,2010,0
20240313,165100,1815333250,2010,2010,2010,2010,0
20240313,165000,1815333250,2010,2010,2010,2010,0
20240313,164900,1815333250,2010,2010,2010,2010,0
20240313,164800,1815333250,2010,2010,2010,2010,0
20240313,164700,1815333250,2010,2010,2010,2010,0
20240313,164600,1815333250,2010,2010,2010,2010,0
20240313,164500,1815333250,2010,2010,2010,2010,0
20240313,164400,1815333250,2010,2010,2010,2010,0
20240313,164300,1815333250,2010,2010,2010,2010,0
20240313,164200,1815333250,2010,2010,2010,2010,0
20240313,164100,1815333250,2010,2010,2010,2010,0
20240313,164000,1815333250,2010,2010,2010,2010,0
20240313,163900,1815333250,2010,2010,2010,2010,0
20240313,163800,1815333250,2010,2010,2010,2010,0
20240313,163700,1815333250,2010,2010,2010,2010,0
20240313,163600,1815333250,2010,2010,2010,2010,0
20240313,163500,1815333250,2010,2010,2010,2010,0
20240313,163400,1815333250,2010,2010,2010,2010,0
20240313,163300,1815333250,2010,2010,2010,2010,0
20240313,163200,1815333250,2010,2010,2010,2010,0
20240313,163100,1815333250,2010,2010,2010,2010,0
20240313,163000,1815333250,2010,2010,2010,2010,0
20240313,162900,1815333250,2010,2010,2010,2010,0
20240313,162800,1815333250,2010,2010,2010,2010,0
20240313,162700,1815333250,2010,2010,2010,2010,0
20240313,162600,1815333250,2010,2010,2010,2010,0
20240313,162500,1815333250,2010,2010,2010,2010,0
20240313,162400,1815333250,2010,2010,2010,2010,17062
20240313,162300,1815333250,2010,2010,2010,2010,0
20240313,162200,1815333250,2010,2010,2010,2010,0
20240313,162100,1815333250,2010,2010,2010,2010,0
20240313,162000,1815333250,2010,2010,2010,2010,0
20240313,161900,1815333250,2010,2010,2010,2010,0
20240313,161800,1815333250,2010,2010,2010,2010,0
20240313,161700,1815333250,2010,2010,2010,2010,0
20240313,161600,1815333250,2010,2010,2010,2010,0
20240313,161500,1815333250,2010,2010,2010,2010,0
20240313,161400,1815333250,2010,2010,2010,2010,0
20240313,161300,1815333250,2010,2010,2010,2010,0
20240313,161200,1815333250,2010,2010,2010,2010,0
20240313,161100,1815333250,2010,2010,2010,2010,0
20240313,161000,1815333250,2010,2010,2010,2010,0
20240313,160900,1815333250,2010,2010,2010,2010,0
20240313,160800,1815333250,2010,2010,2010,2010,0
20240313,160700,1815333250,2010,2010,2010,2010,0
20240313,160600,1815333250,2010,2010,2010,2010,0
20240313,160500,1815333250,2010,2010,2010,2010,0
20240313,160400,1815333250,2010,2010,2010,2010,0
20240313,160300,1815333250,2010,2010,2010,2010,0
20240313,160200,1815333250,2010,2010,2010,2010,0
20240313,160100,1815333250,2010,2010,2010,2010,0
20240313,160000,1815333250,2010,2010,2010,2010,0
20240313,155900,1815333250,2010,2010,2010,2010,0
20240313,155800,1815333250,2010,2010,2010,2010,0
20240313,155700,1815333250,2010,2010,2010,2010,0
20240313,155600,1815333250,2010,2010,2010,2010,0
20240313,155500,1815333250,2010,2010,2010,2010,0
20240313,155400,1815333250,2010,2010,2010,2010,17062
20240313,155300,1815333250,2010,2010,2010,2010,0
20240313,155200,1815333250,2010,2010,2010,2010,0
20240313,155100,1815333250,2010,2010,2010,2010,0
20240313,155000,1815333250,2010,2010,2010,2010,0
20240313,154900,1815333250,2010,2010,2010,2010,0
20240313,154800,1815333250,2010,2010,2010,2010,0
20240313,154700,1815333250,2010,2010,2010,2010,0
20240313,154600,1815333250,2010,2010,2010,2010,0
20240313,154500,1815333250,2010,2010,2010,2010,0
20240313,154400,1815333250,2010,2010,2010,2010,0
20240313,154300,1815333250,2010,2010,2010,2010,0
20240313,154200,1815333250,2010,2010,2010,2010,0
20240313,154100,1815333250,2010,2010,2010,2010,0
20240313,154000,1815333250,2010,2010,2010,2010,0
20240313,153900,1815333250,2010,2010,2010,2010,0
20240313,153800,1815333250,2010,2010,2010,2010,0
20240313,153700,1815333250,2010,2010,2010,2010,0
20240313,153600,1815333250,2010,2010,2010,2010,0
20240313,153500,1815333250,2010,2010,2010,2010,0
20240313,153400,1815333250,2010,2010,2010,2010,0
20240313,153300,1815333250,2010,2010,2010,2010,0
20240313,153200,1815333250,2010,2010,2010,2010,0
20240313,153100,1815333250,2010,2010,2010,2010,0
20240313,153000,1815333250,2010,2010,2010,2010,17062
20240313,152900,1781038630,2015,2015,2015,2015,0
20240313,152800,1781038630,2015,2015,2015,2015,0
20240313,152700,1781038630,2015,2015,2015,2015,0
20240313,152600,1781038630,2015,2015,2015,2015,0
20240313,152500,1781038630,2015,2015,2015,2015,0
20240313,152400,1781038630,2015,2015,2015,2015,0
20240313,152300,1781038630,2015,2015,2015,2015,0
20240313,152200,1781038630,2015,2015,2015,2015,0
20240313,152100,1781038630,2015,2015,2015,2015,0
20240313,152000,1781038630,2015,2015,2015,2015,0
20240313,151900,1781038630,2015,2015,2020,2015,50
20240313,151800,1780937755,2015,2020,2020,2015,1335
20240313,151700,1778241060,2015,2015,2015,2015,2325
20240313,151600,1773556185,2015,2020,2025,2015,9173
20240313,151500,1755046275,2015,2015,2015,2015,2045
20240313,151400,1750925600,2015,2015,2015,2015,673
20240313,151300,1749569505,2015,2010,2015,2010,441
20240313,151200,1748681400,2015,2015,2015,2015,62
20240313,151100,1748556470,2015,2015,2015,2015,4337
20240313,151000,1739817415,2015,2015,2015,2015,282
20240313,150900,1739249185,2015,2015,2015,2015,146
20240313,150800,1738954995,2015,2020,2020,2015,732
20240313,150700,1737477940,2020,2020,2020,2020,420
20240313,150600,1736629540,2020,2020,2020,2015,135
20240313,150500,1736356885,2020,2020,2020,2020,451
20240313,150400,1735445865,2020,2020,2020,2015,1045
20240313,150300,1733339710,2020,2015,2020,2015,810
20240313,150200,1731704010,2020,2020,2020,2020,239
20240313,150100,1731221230,2015,2020,2020,2015,352
20240313,150000,1730511100,2020,2020,2020,2020,312
20240313,145900,1729880860,2020,2020,2020,2020,617
20240313,145800,1728634520,2020,2020,2020,2020,415
20240313,145700,1727796220,2020,2020,2020,2020,156
20240313,145600,1727481100,2020,2015,2020,2015,295
20240313,145500,1726885570,2020,2020,2020,2020,556
20240313,145400,1725762450,2020,2020,2020,2020,488
20240313,145300,1724776690,2020,2020,2020,2020,430
20240313,145200,1723908090,2020,2020,2020,2020,6299
20240313,145100,1711184110,2010,2015,2015,2010,503
20240313,145000,1710173060,2010,2015,2015,2010,5080
20240313,144900,1699957010,2015,2015,2015,2015,1075
20240313,144800,1697790885,2015,2015,2015,2015,1000
20240313,144700,1695775885,2020,2020,2020,2020,94
20240313,144600,1695586005,2015,2015,2015,2015,0
20240313,144500,1695586005,2015,2015,2015,2015,100
20240313,144400,1695384505,2015,2015,2015,2015,100
20240313,144300,1695183005,2015,2015,2015,2015,358
20240313,144200,1694461635,2020,2020,2020,2020,125
20240313,144100,1694209135,2025,2025,2025,2025,0
20240313,144000,1694209135,2025,2020,2025,2020,265
20240313,143900,1693673775,2025,2020,2025,2020,2137
20240313,143800,1689356925,2020,2020,2020,2020,57
20240313,143700,1689241785,2020,2020,2020,2020,43
20240313,143600,1689154925,2020,2020,2020,2020,130
20240313,143500,1688892325,2015,2015,2015,2015,10
20240313,143400,1688872175,2015,2015,2015,2015,0
20240313,143300,1688872175,2015,2015,2015,2015,30
20240313,143200,1688811725,2020,2020,2020,2020,0
20240313,143100,1688811725,2020,2020,2020,2020,1809
20240313,143000,1685157545,2020,2015,2020,2015,3787
20240313,142900,1677514810,2015,2015,2020,2015,1370
20240313,142800,1674754240,2015,2015,2015,2015,7
20240313,142700,1674740135,2015,2015,2015,2015,5050
20240313,142600,1664564385,2015,2015,2015,2015,0
20240313,142500,1664564385,2015,2015,2015,2015,121
20240313,142400,1664320570,2020,2020,2020,2020,300
20240313,142300,1663714570,2015,2015,2015,2015,2
20240313,142200,1663710540,2020,2020,2020,2020,200
20240313,142100,1663306540,2020,2020,2020,2020,0
20240313,142000,1663306540,2020,2020,2020,2020,0
20240313,141900,1663306540,2020,2015,2020,2015,1208
20240313,141800,1660872415,2010,2010,2010,2010,240
20240313,141700,1660390015,2010,2015,2015,2010,76
20240313,141600,1660237000,2010,2015,2015,2010,7822
20240313,141500,1644509210,2015,2015,2015,2015,19
20240313,141400,1644470925,2015,2015,2015,2015,0
20240313,141300,1644470925,2015,2015,2015,2015,2000
20240313,141200,1640440925,2015,2015,2015,2015,0
20240313,141100,1640440925,2015,2015,2015,2015,17
20240313,141000,1640406670,2015,2015,2015,2015,430
20240313,140900,1639540220,2020,2015,2020,2015,1224
20240313,140800,1637073360,2015,2015,2015,2015,2
20240313,140700,1637069330,2015,2015,2015,2015,0
20240313,140600,1637069330,2015,2020,2020,2015,3797
20240313,140500,1629399395,2020,2020,2020,2020,72
20240313,140400,1629253955,2020,2020,2020,2020,923
20240313,140300,1627389495,2020,2025,2025,2020,305
20240313,140200,1626771880,2020,2020,2020,2020,5969
20240313,140100,1614714500,2020,2020,2020,2020,31
20240313,140000,1614651880,2015,2015,2015,2015,2
20240313,135900,1614647850,2015,2015,2015,2015,500
20240313,135800,1613640350,2020,2020,2020,2020,6
20240313,135700,1613628230,2015,2015,2015,2015,0
20240313,135600,1613628230,2015,2015,2020,2015,202
20240313,135500,1613221195,2015,2015,2020,2015,2784
20240313,135400,1607610855,2015,2015,2015,2015,1855
20240313,135300,1603873030,2020,2020,2020,2020,1
20240313,135200,1603871010,2015,2015,2015,2010,4326
20240313,135100,1595154125,2015,2015,2015,2015,100
20240313,135000,1594952625,2015,2015,2015,2015,100
20240313,134900,1594751125,2015,2015,2015,2015,0
20240313,134800,1594751125,2015,2015,2015,2015,1
20240313,134700,1594749110,2015,2015,2015,2015,0
20240313,134600,1594749110,2015,2015,2015,2015,106
20240313,134500,1594535520,2015,2015,2015,2015,30
20240313,134400,1594475070,2015,2015,2015,2015,0
20240313,134300,1594475070,2015,2015,2015,2015,25
20240313,134200,1594424695,2015,2015,2015,2015,748
20240313,134100,1592917475,2010,2010,2010,2010,254
20240313,134000,1592406935,2010,2010,2010,2010,1
20240313,133900,1592404925,2010,2015,2015,2010,1053
20240313,133800,1590283145,2015,2015,2015,2015,878
20240313,133700,1588513975,2015,2015,2015,2015,2
20240313,133600,1588509945,2010,2010,2010,2010,3000
20240313,133500,1582479945,2010,2010,2010,2010,1591
20240313,133400,1579282035,2010,2010,2010,2010,0
20240313,133300,1579282035,2010,2010,2010,2010,100
20240313,133200,1579081035,2010,2010,2010,2010,2052
20240313,133100,1574956515,2010,2010,2010,2010,549
20240313,133000,1573853025,2010,2010,2010,2010,2652
20240313,132900,1568522505,2010,2010,2010,2010,500
20240313,132800,1567517505,2015,2010,2015,2010,1447
20240313,132700,1564609020,2015,2015,2015,2015,1000
20240313,132600,1562594020,2015,2015,2015,2015,26
20240313,132500,1562541630,2020,2010,2020,2010,1245
20240313,132400,1560035645,2010,2010,2015,2010,704
20240313,132300,1558620580,2010,2010,2010,2010,22
20240313,132200,1558576360,2010,2010,2010,2010,2838
20240313,132100,1552871980,2015,2010,2015,2010,137
20240313,132000,1552596100,2015,2015,2015,2015,346
20240313,131900,1551898910,2015,2015,2015,2010,4265
20240313,131800,1543313660,2015,2015,2015,2010,999
20240313,131700,1541305255,2010,2015,2015,2010,56
20240313,131600,1541192445,2020,2020,2020,2020,1185
20240313,131500,1538798745,2010,2010,2010,2010,1881
20240313,131400,1535017935,2010,2010,2010,2010,4433
20240313,131300,1526107605,2010,2020,2020,2010,1178
20240313,131200,1523738910,2020,2020,2020,2020,1034
20240313,131100,1521650230,2015,2015,2015,2015,0
20240313,131000,1521650230,2015,2015,2015,2015,0
20240313,130900,1521650230,2015,2015,2015,2015,3
20240313,130800,1521644185,2015,2015,2015,2015,3
20240313,130700,1521638140,2010,2010,2010,2010,0
20240313,130600,1521638140,2010,2020,2020,2010,1999
20240313,130500,1517606700,2025,2020,2025,2020,2799
20240313,130400,1511952220,2020,2020,2020,2020,2807
20240313,130300,1506282080,2020,2025,2025,2020,247
20240313,130200,1505782220,2025,2025,2025,2025,379
20240313,130100,1505014745,2020,2020,2020,2020,106
20240313,130000,1504800625,2025,2025,2025,2025,0
20240313,125900,1504800625,2025,2025,2025,2025,16
20240313,125800,1504768225,2020,2020,2020,2020,0
20240313,125700,1504768225,2020,2020,2020,2020,419
20240313,125600,1503921845,2020,2020,2020,2020,300
20240313,125500,1503315845,2020,2020,2025,2020,879
20240313,125400,1501540260,2020,2020,2020,2020,0
20240313,125300,1501540260,2020,2020,2020,2020,5
20240313,125200,1501530160,2025,2020,2025,2020,740
20240313,125100,1500034330,2020,2020,2020,2020,46
20240313,125000,1499941410,2020,2025,2025,2020,2008
20240313,124900,1495885230,2020,2025,2025,2020,4858
20240313,124800,1486072065,2020,2020,2020,2020,5329
20240313,124700,1475307485,2025,2025,2025,2025,14
20240313,124600,1475279135,2025,2020,2025,2020,21
20240313,124500,1475236710,2020,2020,2020,2020,1148
20240313,124400,1472917750,2015,2020,2020,2015,3193
20240313,124300,1466473850,2015,2020,2020,2015,6945
20240313,124200,1452459670,2010,2010,2010,2010,0
20240313,124100,1452459670,2010,2020,2020,2010,6013
20240313,124000,1440323535,2020,2015,2020,2015,5020
20240313,123900,1430183820,2015,2015,2015,2015,2200
20240313,123800,1425750820,2015,2015,2015,2010,231
20240313,123700,1425285360,2015,2015,2015,2015,0
20240313,123600,1425285360,2015,2015,2015,2015,300
20240313,123500,1424680860,2015,2015,2015,2010,488
20240313,123400,1423698455,2015,2015,2015,2015,500
20240313,123300,1422690955,2015,2015,2015,2015,1
20240313,123200,1422688940,2015,2010,2015,2010,826
20240313,123100,1421028410,2010,2020,2020,2010,6123
20240313,123000,1408720550,2020,2020,2020,2020,2
20240313,122900,1408716510,2020,2015,2020,2015,1659
20240313,122800,1405371125,2010,2010,2010,2010,0
20240313,122700,1405371125,2010,2015,2015,2010,354
20240313,122600,1404657840,2010,2010,2020,2010,1447
20240313,122500,1401749240,2010,2010,2010,2010,1865
20240313,122400,1398000590,2015,2015,2015,2015,926
20240313,122300,1396134700,2015,2010,2015,2010,9516
20240313,122200,1377000690,2015,2015,2015,2010,6130
20240313,122100,1364651240,2015,2015,2015,2015,4562
20240313,122000,1355458810,2020,2020,2020,2020,196
20240313,121900,1355062890,2015,2015,2020,2015,182
20240313,121800,1354695660,2020,2020,2020,2015,844
20240313,121700,1352992625,2015,2015,2015,2015,4
20240313,121600,1352984565,2015,2015,2015,2015,0
20240313,121500,1352984565,2015,2020,2020,2015,94
20240313,121400,1352795105,2020,2015,2020,2015,883
20240313,121300,1351015195,2015,2015,2015,2015,0
20240313,121200,1351015195,2015,2015,2015,2015,386
20240313,121100,1350237405,2015,2015,2015,2015,3649
20240313,121000,1342884670,2015,2015,2015,2015,2802
20240313,120900,1337238640,2020,2020,2020,2020,1490
20240313,120800,1334228840,2015,2020,2020,2015,3142
20240313,120700,1327884915,2020,2025,2025,2015,19389
20240313,120600,1288680630,2025,2025,2025,2025,1614
20240313,120500,1285412280,2025,2025,2025,2025,1310
20240313,120400,1282759530,2025,2025,2025,2025,178
20240313,120300,1282399080,2025,2025,2025,2025,1985
20240313,120200,1278379455,2030,2025,2030,2025,1191
20240313,120100,1275966755,2025,2030,2030,2025,3027
20240313,120000,1269822195,2030,2030,2030,2030,0
20240313,115900,1269822195,2030,2030,2030,2030,1023
20240313,115800,1267745505,2030,2030,2030,2030,1313
20240313,115700,1265080115,2030,2030,2030,2030,3345
20240313,115600,1258289765,2030,2035,2035,2030,3099
20240313,115500,1251984035,2040,2035,2040,2030,1136
20240313,115400,1249677305,2040,2040,2040,2040,33
20240313,115300,1249609985,2030,2035,2035,2030,9378
20240313,115200,1230570635,2035,2035,2035,2035,3502
20240313,115100,1223444065,2035,2035,2040,2030,3479
20240313,115000,1216360565,2035,2055,2055,2035,31253
20240313,114900,1152574620,2045,2055,2065,2045,34293
20240313,114800,1082097575,2060,2055,2060,2050,18449
20240313,114700,1044134450,2050,2050,2055,2045,33552
20240313,114600,975324545,2045,2045,2050,2045,2824
20240313,114500,969535915,2050,2045,2050,2040,5780
20240313,114400,957704265,2040,2040,2045,2040,2003
20240313,114300,953614070,2045,2045,2050,2035,8572
20240313,114200,936103085,2050,2050,2050,2045,3908
20240313,114100,928102150,2050,2050,2050,2040,1135
20240313,114000,925778700,2040,2045,2050,2040,8923
20240313,113900,907532360,2040,2040,2045,2040,600
20240313,113800,906305930,2045,2040,2045,2040,603
20240313,113700,905073365,2045,2040,2050,2040,1033
20240313,113600,902961220,2050,2045,2050,2030,16635
20240313,113500,869029145,2050,2040,2050,2040,12236
20240313,113400,844007105,2045,2045,2045,2040,3273
20240313,113300,837319650,2040,2040,2045,2040,2425
20240313,113200,832371585,2045,2035,2045,2035,731
20240313,113100,830877920,2045,2040,2045,2035,13191
20240313,113000,803967710,2045,2045,2045,2040,4302
20240313,112900,795170690,2040,2040,2045,2040,4341
20240313,112800,786293920,2045,2040,2045,2035,1638
20240313,112700,782946850,2035,2040,2040,2035,8609
20240313,112600,765385135,2035,2040,2040,2035,596
20240313,112500,764169870,2035,2040,2040,2035,1068
20240313,112400,761991770,2035,2035,2040,2030,2089
20240313,112300,757732895,2040,2030,2040,2030,2239
20240313,112200,753184815,2040,2035,2040,2030,1725
20240313,112100,749679020,2030,2040,2040,2030,3287
20240313,112000,742989060,2035,2040,2040,2025,528
20240313,111900,741913965,2040,2040,2040,2025,15280
20240313,111800,710883175,2040,2035,2040,2035,618
20240313,111700,709623035,2040,2035,2040,2035,2352
20240313,111600,704825530,2040,2035,2040,2035,7706
20240313,111500,689106865,2040,2040,2040,2035,536
20240313,111400,688014200,2035,2040,2045,2035,4159
20240313,111300,679528420,2045,2040,2045,2040,1355
20240313,111200,676761520,2045,2045,2045,2040,856
20240313,111100,675012190,2040,2045,2045,2035,15664
20240313,111000,643044970,2045,2045,2045,2040,1728
20240313,110900,639511905,2040,2045,2045,2040,7238
20240313,110800,624710775,2040,2045,2045,2040,2520
20240313,110700,619561780,2040,2040,2045,2035,1202
20240313,110600,617108710,2035,2040,2040,2035,2907
20240313,110500,611179050,2035,2035,2040,2035,3459
20240313,110400,604123260,2040,2035,2040,2030,2877
20240313,110300,598266410,2035,2035,2035,2030,1988
20240313,110200,594221500,2035,2040,2040,2030,2743
20240313,110100,588640015,2035,2040,2040,2030,2274
20240313,110000,584001685,2040,2040,2040,2035,19810
20240313,105900,543685635,2040,2035,2045,2035,11003
20240313,105800,521240060,2040,2040,2045,2035,13759
20240313,105700,493143160,2045,2035,2045,2035,3732
20240313,105600,485512125,2045,2040,2050,2035,9478
20240313,105500,466157175,2045,2045,2045,2035,24960
20240313,105400,415179815,2040,2040,2045,2030,11761
20240313,105300,391188935,2030,2040,2040,2030,7703
20240313,105200,375499290,2035,2030,2040,2030,4908
20240313,105100,365500500,2035,2035,2035,2030,1559
20240313,105000,362328510,2035,2025,2035,2025,9570
20240313,104900,342881975,2030,2030,2030,2030,111
20240313,104800,342656645,2025,2025,2025,2025,0
20240313,104700,342656645,2025,2030,2030,2025,2919
20240313,104600,336740180,2030,2030,2030,2030,1254
20240313,104500,334194560,2025,2030,2030,2025,1099
20240313,104400,331964145,2030,2030,2030,2030,1790
20240313,104300,328330445,2030,2025,2030,2020,7937
20240313,104200,312226510,2025,2025,2025,2025,7
20240313,104100,312212335,2030,2030,2030,2030,1
20240313,104000,312210305,2020,2020,2020,2020,0
20240313,103900,312210305,2020,2025,2025,2020,573
20240313,103800,311050345,2030,2025,2030,2025,120
20240313,103700,310807195,2030,2020,2030,2020,2359
20240313,103600,306029975,2020,2025,2025,2020,7262
20240313,103500,291360720,2025,2025,2025,2025,1013
20240313,103400,289309395,2025,2025,2030,2025,164
20240313,103300,288976795,2025,2020,2025,2020,3845
20240313,103200,281207705,2020,2020,2020,2020,0
20240313,103100,281207705,2020,2020,2020,2020,1
20240313,103000,281205685,2020,2020,2020,2020,615
20240313,102900,279963385,2020,2025,2025,2020,505
20240313,102800,278942785,2020,2020,2020,2020,2353
20240313,102700,274189725,2020,2020,2025,2020,201
20240313,102600,273783700,2020,2020,2020,2020,0
20240313,102500,273783700,2020,2030,2030,2020,16
20240313,102400,273751360,2030,2030,2030,2030,6
20240313,102300,273739180,2030,2030,2030,2025,2712
20240313,102200,268233825,2020,2025,2025,2020,16915
20240313,102100,234065425,2025,2025,2025,2025,2216
20240313,102000,229578025,2015,2020,2020,2015,17
20240313,101900,229543690,2020,2015,2020,2015,440
20240313,101800,228655090,2015,2020,2020,2015,7010
20240313,101700,214519890,2020,2020,2020,2020,22
20240313,101600,214475450,2020,2020,2020,2020,253
20240313,101500,213964390,2015,2020,2020,2015,699
20240313,101400,212555255,2020,2020,2025,2020,7653
20240313,101300,197095930,2020,2020,2020,2020,246
20240313,101200,196599010,2020,2020,2020,2020,27
20240313,101100,196544470,2020,2020,2020,2015,117
20240313,101000,196308160,2020,2020,2020,2020,44
20240313,100900,196219280,2020,2020,2020,2020,79
20240313,100800,196059700,2020,2020,2020,2020,115
20240313,100700,195827400,2020,2015,2020,2015,112
20240313,100600,195601620,2015,2015,2015,2015,124
20240313,100500,195351760,2015,2015,2015,2015,1987
20240313,100400,191347955,2010,2020,2020,2010,237
20240313,100300,190869300,2020,2020,2020,2020,1356
20240313,100200,188130180,2020,2015,2020,2015,1576
20240313,100100,184954510,2015,2010,2015,2010,251
20240313,100000,184449995,2010,2010,2010,2010,0
20240313,095900,184449995,2010,2010,2010,2010,471
20240313,095800,183503285,2010,2010,2010,2010,165
20240313,095700,183171635,2010,2010,2010,2010,984
20240313,095600,181193795,2015,2010,2015,2010,2066
20240313,095500,177041130,2015,2015,2015,2015,664
20240313,095400,175703170,2015,2015,2015,2015,358
20240313,095300,174981800,2015,2010,2015,2010,1124
20240313,095200,172719820,2010,2010,2010,2010,1293
20240313,095100,170120890,2010,2015,2015,2005,159
20240313,095000,169800990,2015,2010,2015,2005,1158
20240313,094900,167475995,2015,2010,2015,2010,53
20240313,094800,167369240,2010,2015,2015,2010,37
20240313,094700,167294690,2015,2015,2015,2010,877
20240313,094600,165531535,2015,2015,2015,2015,440
20240313,094500,164644935,2015,2015,2015,2015,74
20240313,094400,164495825,2015,2010,2015,2010,166
20240313,094300,164161565,2015,2015,2015,2015,6
20240313,094200,164149475,2015,2015,2015,2015,18
20240313,094100,164113205,2010,2010,2010,2010,52
20240313,094000,164008685,2010,2015,2015,2010,580
20240313,093900,162842485,2015,2015,2015,2015,5
20240313,093800,162832410,2015,2010,2015,2010,469
20240313,093700,161889250,2015,2015,2015,2010,2563
20240313,093600,156727560,2015,2015,2015,2015,4582
20240313,093500,147494830,2015,2010,2015,2010,193
20240313,093400,147106895,2010,2010,2010,2010,64
20240313,093300,146978255,2010,2010,2010,2010,554
20240313,093200,145864715,2005,2010,2010,2005,1250
20240313,093100,143352230,2010,2010,2015,2010,1806
20240313,093000,139721870,2010,2010,2015,2010,1410
20240313,092900,136887135,2010,2010,2010,2010,1491
20240313,092800,133890225,2010,2010,2010,2010,2953
20240313,092700,127954695,2010,2010,2010,2010,601
20240313,092600,126746685,2010,2010,2010,2010,300
20240313,092500,126143685,2010,2010,2010,2010,446
20240313,092400,125247225,2010,2010,2010,2010,1358
20240313,092300,122517645,2010,2010,2010,2010,2680
20240313,092200,117130845,2010,2010,2010,2010,401
20240313,092100,116324835,2010,2010,2010,2010,1000
20240313,092000,114314835,2010,2010,2010,2005,1715
20240313,091900,110870185,2010,2010,2010,2005,2370
20240313,091800,106108335,2010,2010,2010,2010,2
20240313,091700,106104315,2005,2010,2010,2005,211
20240313,091600,105680560,2010,2005,2010,2005,2124
20240313,091500,101417320,2005,2005,2010,2005,222
20240313,091400,100971110,2005,2010,2010,2005,1431
20240313,091300,98100260,2015,2010,2015,2010,1257
20240313,091200,95573310,2010,2010,2010,2010,661
20240313,091100,94244700,2010,2010,2010,2005,10482
20240313,091000,73225610,2010,2010,2010,2005,2358
20240313,090900,68488290,2010,2010,2010,2010,1339
20240313,090800,65796900,2010,2015,2015,2005,4186
20240313,090700,57373465,2015,2010,2015,2005,5039
20240313,090600,47257770,2005,2010,2010,2005,5010
20240313,090500,37211460,2005,2010,2015,2005,4299
20240313,090400,28571985,2010,2015,2020,2010,4315
20240313,090300,19892185,2015,2015,2015,2015,201
20240313,090200,19487170,2010,2010,2010,2010,2001
20240313,090100,15465160,2010,2015,2015,2010,1308
20240313,090000,12829830,2010,2010,2010,2010,6383