KissMeData/084680/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,195200,781036415,2000,2000,2000,2000,5564
20240322,195100,781036415,2000,2000,2000,2000,0
20240322,195000,781036415,2000,2000,2000,2000,0
20240322,194900,781036415,2000,2000,2000,2000,0
20240322,194800,781036415,2000,2000,2000,2000,0
20240322,194700,781036415,2000,2000,2000,2000,0
20240322,194600,781036415,2000,2000,2000,2000,0
20240322,194500,781036415,2000,2000,2000,2000,0
20240322,194400,781036415,2000,2000,2000,2000,0
20240322,194300,781036415,2000,2000,2000,2000,0
20240322,194200,781036415,2000,2000,2000,2000,0
20240322,194100,781036415,2000,2000,2000,2000,0
20240322,194000,781036415,2000,2000,2000,2000,0
20240322,193900,781036415,2000,2000,2000,2000,0
20240322,193800,781036415,2000,2000,2000,2000,0
20240322,193700,781036415,2000,2000,2000,2000,0
20240322,193600,781036415,2000,2000,2000,2000,0
20240322,193500,781036415,2000,2000,2000,2000,0
20240322,193400,781036415,2000,2000,2000,2000,0
20240322,193300,781036415,2000,2000,2000,2000,0
20240322,193200,781036415,2000,2000,2000,2000,0
20240322,193100,781036415,2000,2000,2000,2000,0
20240322,193000,781036415,2000,2000,2000,2000,0
20240322,192900,781036415,2000,2000,2000,2000,0
20240322,192800,781036415,2000,2000,2000,2000,0
20240322,192700,781036415,2000,2000,2000,2000,0
20240322,192600,781036415,2000,2000,2000,2000,0
20240322,192500,781036415,2000,2000,2000,2000,0
20240322,192400,781036415,2000,2000,2000,2000,0
20240322,192300,781036415,2000,2000,2000,2000,0
20240322,192200,781036415,2000,2000,2000,2000,5564
20240322,192100,781036415,2000,2000,2000,2000,0
20240322,192000,781036415,2000,2000,2000,2000,0
20240322,191900,781036415,2000,2000,2000,2000,0
20240322,191800,781036415,2000,2000,2000,2000,0
20240322,191700,781036415,2000,2000,2000,2000,0
20240322,191600,781036415,2000,2000,2000,2000,0
20240322,191500,781036415,2000,2000,2000,2000,0
20240322,191400,781036415,2000,2000,2000,2000,0
20240322,191300,781036415,2000,2000,2000,2000,0
20240322,191200,781036415,2000,2000,2000,2000,0
20240322,191100,781036415,2000,2000,2000,2000,0
20240322,191000,781036415,2000,2000,2000,2000,0
20240322,190900,781036415,2000,2000,2000,2000,0
20240322,190800,781036415,2000,2000,2000,2000,0
20240322,190700,781036415,2000,2000,2000,2000,0
20240322,190600,781036415,2000,2000,2000,2000,0
20240322,190500,781036415,2000,2000,2000,2000,0
20240322,190400,781036415,2000,2000,2000,2000,0
20240322,190300,781036415,2000,2000,2000,2000,0
20240322,190200,781036415,2000,2000,2000,2000,0
20240322,190100,781036415,2000,2000,2000,2000,0
20240322,190000,781036415,2000,2000,2000,2000,0
20240322,185900,781036415,2000,2000,2000,2000,0
20240322,185800,781036415,2000,2000,2000,2000,0
20240322,185700,781036415,2000,2000,2000,2000,0
20240322,185600,781036415,2000,2000,2000,2000,0
20240322,185500,781036415,2000,2000,2000,2000,0
20240322,185400,781036415,2000,2000,2000,2000,0
20240322,185300,781036415,2000,2000,2000,2000,0
20240322,185200,781036415,2000,2000,2000,2000,5564
20240322,185100,781036415,2000,2000,2000,2000,0
20240322,185000,781036415,2000,2000,2000,2000,0
20240322,184900,781036415,2000,2000,2000,2000,0
20240322,184800,781036415,2000,2000,2000,2000,0
20240322,184700,781036415,2000,2000,2000,2000,0
20240322,184600,781036415,2000,2000,2000,2000,0
20240322,184500,781036415,2000,2000,2000,2000,0
20240322,184400,781036415,2000,2000,2000,2000,0
20240322,184300,781036415,2000,2000,2000,2000,0
20240322,184200,781036415,2000,2000,2000,2000,0
20240322,184100,781036415,2000,2000,2000,2000,0
20240322,184000,781036415,2000,2000,2000,2000,0
20240322,183900,781036415,2000,2000,2000,2000,0
20240322,183800,781036415,2000,2000,2000,2000,0
20240322,183700,781036415,2000,2000,2000,2000,0
20240322,183600,781036415,2000,2000,2000,2000,0
20240322,183500,781036415,2000,2000,2000,2000,0
20240322,183400,781036415,2000,2000,2000,2000,0
20240322,183300,781036415,2000,2000,2000,2000,0
20240322,183200,781036415,2000,2000,2000,2000,0
20240322,183100,781036415,2000,2000,2000,2000,0
20240322,183000,781036415,2000,2000,2000,2000,0
20240322,182900,781036415,2000,2000,2000,2000,0
20240322,182800,781036415,2000,2000,2000,2000,0
20240322,182700,781036415,2000,2000,2000,2000,0
20240322,182600,781036415,2000,2000,2000,2000,0
20240322,182500,781036415,2000,2000,2000,2000,0
20240322,182400,781036415,2000,2000,2000,2000,0
20240322,182300,781036415,2000,2000,2000,2000,0
20240322,182200,781036415,2000,2000,2000,2000,5564
20240322,182100,781036415,2000,2000,2000,2000,0
20240322,182000,781036415,2000,2000,2000,2000,0
20240322,181900,781036415,2000,2000,2000,2000,0
20240322,181800,781036415,2000,2000,2000,2000,0
20240322,181700,781036415,2000,2000,2000,2000,0
20240322,181600,781036415,2000,2000,2000,2000,0
20240322,181500,781036415,2000,2000,2000,2000,0
20240322,181400,781036415,2000,2000,2000,2000,0
20240322,181300,781036415,2000,2000,2000,2000,0
20240322,181200,781036415,2000,2000,2000,2000,0
20240322,181100,781036415,2000,2000,2000,2000,0
20240322,181000,781036415,2000,2000,2000,2000,0
20240322,180900,781036415,2000,2000,2000,2000,0
20240322,180800,781036415,2000,2000,2000,2000,0
20240322,180700,781036415,2000,2000,2000,2000,0
20240322,180600,781036415,2000,2000,2000,2000,0
20240322,180500,781036415,2000,2000,2000,2000,0
20240322,180400,781036415,2000,2000,2000,2000,0
20240322,180300,781036415,2000,2000,2000,2000,0
20240322,180200,781036415,2000,2000,2000,2000,0
20240322,180100,781036415,2000,2000,2000,2000,0
20240322,180000,781036415,2000,2000,2000,2000,0
20240322,175900,781036415,2000,2000,2000,2000,0
20240322,175800,781036415,2000,2000,2000,2000,0
20240322,175700,781036415,2000,2000,2000,2000,0
20240322,175600,781036415,2000,2000,2000,2000,0
20240322,175500,781036415,2000,2000,2000,2000,0
20240322,175400,781036415,2000,2000,2000,2000,0
20240322,175300,781036415,2000,2000,2000,2000,0
20240322,175200,781036415,2000,2000,2000,2000,5564
20240322,175100,781036415,2000,2000,2000,2000,0
20240322,175000,781036415,2000,2000,2000,2000,0
20240322,174900,781036415,2000,2000,2000,2000,0
20240322,174800,781036415,2000,2000,2000,2000,0
20240322,174700,781036415,2000,2000,2000,2000,0
20240322,174600,781036415,2000,2000,2000,2000,0
20240322,174500,781036415,2000,2000,2000,2000,0
20240322,174400,781036415,2000,2000,2000,2000,0
20240322,174300,781036415,2000,2000,2000,2000,0
20240322,174200,781036415,2000,2000,2000,2000,0
20240322,174100,781036415,2000,2000,2000,2000,0
20240322,174000,781036415,2000,2000,2000,2000,0
20240322,173900,781036415,2000,2000,2000,2000,0
20240322,173800,781036415,2000,2000,2000,2000,0
20240322,173700,781036415,2000,2000,2000,2000,0
20240322,173600,781036415,2000,2000,2000,2000,0
20240322,173500,781036415,2000,2000,2000,2000,0
20240322,173400,781036415,2000,2000,2000,2000,0
20240322,173300,781036415,2000,2000,2000,2000,0
20240322,173200,781036415,2000,2000,2000,2000,0
20240322,173100,781036415,2000,2000,2000,2000,0
20240322,173000,781036415,2000,2000,2000,2000,0
20240322,172900,781036415,2000,2000,2000,2000,0
20240322,172800,781036415,2000,2000,2000,2000,0
20240322,172700,781036415,2000,2000,2000,2000,0
20240322,172600,781036415,2000,2000,2000,2000,0
20240322,172500,781036415,2000,2000,2000,2000,0
20240322,172400,781036415,2000,2000,2000,2000,0
20240322,172300,781036415,2000,2000,2000,2000,0
20240322,172200,781036415,2000,2000,2000,2000,5564
20240322,172100,781036415,2000,2000,2000,2000,0
20240322,172000,781036415,2000,2000,2000,2000,0
20240322,171900,781036415,2000,2000,2000,2000,0
20240322,171800,781036415,2000,2000,2000,2000,0
20240322,171700,781036415,2000,2000,2000,2000,0
20240322,171600,781036415,2000,2000,2000,2000,0
20240322,171500,781036415,2000,2000,2000,2000,0
20240322,171400,781036415,2000,2000,2000,2000,0
20240322,171300,781036415,2000,2000,2000,2000,0
20240322,171200,781036415,2000,2000,2000,2000,0
20240322,171100,781036415,2000,2000,2000,2000,0
20240322,171000,781036415,2000,2000,2000,2000,0
20240322,170900,781036415,2000,2000,2000,2000,0
20240322,170800,781036415,2000,2000,2000,2000,0
20240322,170700,781036415,2000,2000,2000,2000,0
20240322,170600,781036415,2000,2000,2000,2000,0
20240322,170500,781036415,2000,2000,2000,2000,0
20240322,170400,781036415,2000,2000,2000,2000,0
20240322,170300,781036415,2000,2000,2000,2000,0
20240322,170200,781036415,2000,2000,2000,2000,0
20240322,170100,781036415,2000,2000,2000,2000,0
20240322,170000,781036415,2000,2000,2000,2000,0
20240322,165900,781036415,2000,2000,2000,2000,0
20240322,165800,781036415,2000,2000,2000,2000,0
20240322,165700,781036415,2000,2000,2000,2000,0
20240322,165600,781036415,2000,2000,2000,2000,0
20240322,165500,781036415,2000,2000,2000,2000,0
20240322,165400,781036415,2000,2000,2000,2000,0
20240322,165300,781036415,2000,2000,2000,2000,0
20240322,165200,781036415,2000,2000,2000,2000,5564
20240322,165100,781036415,2000,2000,2000,2000,0
20240322,165000,781036415,2000,2000,2000,2000,0
20240322,164900,781036415,2000,2000,2000,2000,0
20240322,164800,781036415,2000,2000,2000,2000,0
20240322,164700,781036415,2000,2000,2000,2000,0
20240322,164600,781036415,2000,2000,2000,2000,0
20240322,164500,781036415,2000,2000,2000,2000,0
20240322,164400,781036415,2000,2000,2000,2000,0
20240322,164300,781036415,2000,2000,2000,2000,0
20240322,164200,781036415,2000,2000,2000,2000,0
20240322,164100,781036415,2000,2000,2000,2000,0
20240322,164000,781036415,2000,2000,2000,2000,0
20240322,163900,781036415,2000,2000,2000,2000,0
20240322,163800,781036415,2000,2000,2000,2000,0
20240322,163700,781036415,2000,2000,2000,2000,0
20240322,163600,781036415,2000,2000,2000,2000,0
20240322,163500,781036415,2000,2000,2000,2000,0
20240322,163400,781036415,2000,2000,2000,2000,0
20240322,163300,781036415,2000,2000,2000,2000,0
20240322,163200,781036415,2000,2000,2000,2000,0
20240322,163100,781036415,2000,2000,2000,2000,0
20240322,163000,781036415,2000,2000,2000,2000,0
20240322,162900,781036415,2000,2000,2000,2000,0
20240322,162800,781036415,2000,2000,2000,2000,0
20240322,162700,781036415,2000,2000,2000,2000,0
20240322,162600,781036415,2000,2000,2000,2000,0
20240322,162500,781036415,2000,2000,2000,2000,0
20240322,162400,781036415,2000,2000,2000,2000,0
20240322,162300,781036415,2000,2000,2000,2000,0
20240322,162200,781036415,2000,2000,2000,2000,5564
20240322,162100,781036415,2000,2000,2000,2000,0
20240322,162000,781036415,2000,2000,2000,2000,0
20240322,161900,781036415,2000,2000,2000,2000,0
20240322,161800,781036415,2000,2000,2000,2000,0
20240322,161700,781036415,2000,2000,2000,2000,0
20240322,161600,781036415,2000,2000,2000,2000,0
20240322,161500,781036415,2000,2000,2000,2000,0
20240322,161400,781036415,2000,2000,2000,2000,0
20240322,161300,781036415,2000,2000,2000,2000,0
20240322,161200,781036415,2000,2000,2000,2000,0
20240322,161100,781036415,2000,2000,2000,2000,0
20240322,161000,781036415,2000,2000,2000,2000,0
20240322,160900,781036415,2000,2000,2000,2000,0
20240322,160800,781036415,2000,2000,2000,2000,0
20240322,160700,781036415,2000,2000,2000,2000,0
20240322,160600,781036415,2000,2000,2000,2000,0
20240322,160500,781036415,2000,2000,2000,2000,0
20240322,160400,781036415,2000,2000,2000,2000,0
20240322,160300,781036415,2000,2000,2000,2000,0
20240322,160200,781036415,2000,2000,2000,2000,0
20240322,160100,781036415,2000,2000,2000,2000,0
20240322,160000,781036415,2000,2000,2000,2000,0
20240322,155900,781036415,2000,2000,2000,2000,0
20240322,155800,781036415,2000,2000,2000,2000,0
20240322,155700,781036415,2000,2000,2000,2000,0
20240322,155600,781036415,2000,2000,2000,2000,0
20240322,155500,781036415,2000,2000,2000,2000,0
20240322,155400,781036415,2000,2000,2000,2000,0
20240322,155300,781036415,2000,2000,2000,2000,0
20240322,155200,781036415,2000,2000,2000,2000,5564
20240322,155100,781036415,2000,2000,2000,2000,0
20240322,155000,781036415,2000,2000,2000,2000,0
20240322,154900,781036415,2000,2000,2000,2000,0
20240322,154800,781036415,2000,2000,2000,2000,0
20240322,154700,781036415,2000,2000,2000,2000,0
20240322,154600,781036415,2000,2000,2000,2000,0
20240322,154500,781036415,2000,2000,2000,2000,0
20240322,154400,781036415,2000,2000,2000,2000,0
20240322,154300,781036415,2000,2000,2000,2000,0
20240322,154200,781036415,2000,2000,2000,2000,0
20240322,154100,781036415,2000,2000,2000,2000,0
20240322,154000,781036415,2000,2000,2000,2000,0
20240322,153900,781036415,2000,2000,2000,2000,0
20240322,153800,781036415,2000,2000,2000,2000,0
20240322,153700,781036415,2000,2000,2000,2000,0
20240322,153600,781036415,2000,2000,2000,2000,0
20240322,153500,781036415,2000,2000,2000,2000,0
20240322,153400,781036415,2000,2000,2000,2000,0
20240322,153300,781036415,2000,2000,2000,2000,0
20240322,153200,781036415,2000,2000,2000,2000,0
20240322,153100,781036415,2000,2000,2000,2000,0
20240322,153000,781036415,2000,2000,2000,2000,5564
20240322,152900,769908415,2010,2010,2010,2010,0
20240322,152800,769908415,2010,2010,2010,2010,0
20240322,152700,769908415,2010,2010,2010,2010,0
20240322,152600,769908415,2010,2010,2010,2010,0
20240322,152500,769908415,2010,2010,2010,2010,0
20240322,152400,769908415,2010,2010,2010,2010,0
20240322,152300,769908415,2010,2010,2010,2010,0
20240322,152200,769908415,2010,2010,2010,2010,0
20240322,152100,769908415,2010,2010,2010,2010,0
20240322,152000,769908415,2010,2010,2010,2010,0
20240322,151900,769908415,2010,2015,2015,2010,99
20240322,151800,769709230,2015,2010,2015,2010,1173
20240322,151700,767351175,2010,2010,2010,2010,47
20240322,151600,767256705,2010,2010,2010,2010,13
20240322,151500,767230575,2010,2010,2010,2010,0
20240322,151400,767230575,2010,2010,2015,2010,469
20240322,151300,766287715,2010,2010,2010,2010,1951
20240322,151200,762366205,2000,2005,2005,2000,1052
20240322,151100,760262170,2005,2005,2005,2005,1955
20240322,151000,756342395,2010,2010,2010,2010,27
20240322,150900,756288125,2010,2010,2010,2010,1
20240322,150800,756286115,2010,2005,2010,2005,2745
20240322,150700,750769695,2005,2005,2005,2000,1457
20240322,150600,747852905,2010,2005,2010,2000,3073
20240322,150500,741698680,2000,2010,2010,2000,3053
20240322,150400,735562210,1999,1999,1999,1999,10
20240322,150300,735542220,1999,2005,2005,1999,28275
20240322,150200,678993687,2005,2005,2005,2005,100
20240322,150100,678793187,2010,2010,2010,2010,13
20240322,150000,678767057,2015,2015,2015,2015,473
20240322,145900,677813962,2010,2010,2010,2010,5942
20240322,145800,665870542,2005,2005,2010,2005,9745
20240322,145700,646331492,2005,2010,2010,2005,482
20240322,145600,645363822,2005,2010,2010,2005,2228
20240322,145500,640896097,2010,2010,2010,2010,322
20240322,145400,640248877,2010,2010,2010,2010,689
20240322,145300,638863987,2010,2010,2010,2005,527
20240322,145200,637804722,2010,2005,2010,2005,371
20240322,145100,637059102,2010,2010,2010,2010,261
20240322,145000,636534492,2010,2005,2010,2005,1210
20240322,144900,634103392,2010,2010,2010,2010,76
20240322,144800,633950632,2010,2010,2010,2010,22
20240322,144700,633906412,2010,2010,2010,2010,30
20240322,144600,633846112,2015,2015,2015,2015,3
20240322,144500,633840067,2015,2015,2015,2015,229
20240322,144400,633378632,2015,2015,2015,2015,537
20240322,144300,632296577,2015,2015,2015,2015,50
20240322,144200,632195827,2015,2015,2015,2015,10
20240322,144100,632175677,2010,2010,2010,2010,5
20240322,144000,632165627,2010,2010,2010,2010,100
20240322,143900,631964627,2015,2015,2015,2015,0
20240322,143800,631964627,2015,2015,2015,2015,0
20240322,143700,631964627,2015,2015,2015,2015,2333
20240322,143600,627263632,2015,2015,2015,2010,303
20240322,143500,626654087,2015,2015,2015,2015,126
20240322,143400,626400197,2010,2010,2010,2010,6027
20240322,143300,614285927,2010,2010,2010,2010,0
20240322,143200,614285927,2010,2010,2010,2010,0
20240322,143100,614285927,2010,2010,2010,2010,816
20240322,143000,612645767,2005,2005,2005,2005,100
20240322,142900,612445267,2005,2005,2005,2005,0
20240322,142800,612445267,2005,2010,2010,2005,343
20240322,142700,611757347,2005,2005,2005,2005,70
20240322,142600,611616997,2000,2000,2000,2000,0
20240322,142500,611616997,2000,2000,2000,2000,0
20240322,142400,611616997,2000,2005,2005,2000,200
20240322,142300,611216932,2005,2005,2005,2005,1
20240322,142200,611214927,2005,2005,2005,2005,5
20240322,142100,611204902,2010,2010,2010,2010,1
20240322,142000,611202892,2005,2005,2005,2005,1601
20240322,141900,607992887,2005,2005,2005,2005,0
20240322,141800,607992887,2005,2005,2005,2005,42
20240322,141700,607908677,2000,2000,2000,2000,128
20240322,141600,607652677,2000,2000,2000,2000,0
20240322,141500,607652677,2000,2000,2000,2000,0
20240322,141400,607652677,2000,2000,2000,2000,0
20240322,141300,607652677,2000,2000,2000,2000,0
20240322,141200,607652677,2000,2000,2000,2000,100
20240322,141100,607452677,2000,2000,2000,2000,345
20240322,141000,606762677,2000,2000,2000,2000,252
20240322,140900,606258677,2000,2000,2005,2000,8
20240322,140800,606242667,2000,2000,2000,2000,0
20240322,140700,606242667,2000,2000,2000,2000,390
20240322,140600,605462667,2005,2005,2005,2005,6
20240322,140500,605450637,2005,2005,2005,2005,6
20240322,140400,605438607,2005,2005,2005,2005,0
20240322,140300,605438607,2005,2005,2005,2005,52
20240322,140200,605334347,2005,2005,2005,2005,50
20240322,140100,605234097,2005,2005,2005,2005,0
20240322,140000,605234097,2005,2005,2005,2005,2
20240322,135900,605230087,2005,2005,2005,2005,100
20240322,135800,605029587,2005,2005,2005,2005,2291
20240322,135700,600436132,2000,2000,2000,2000,0
20240322,135600,600436132,2000,2000,2000,2000,20
20240322,135500,600396132,2000,2000,2000,2000,3312
20240322,135400,593772132,2000,2000,2000,2000,0
20240322,135300,593772132,2000,2005,2005,2000,6
20240322,135200,593760107,2005,2005,2005,2005,0
20240322,135100,593760107,2005,2000,2005,2000,99
20240322,135000,593562102,2005,2005,2005,2005,0
20240322,134900,593562102,2005,2005,2005,2005,500
20240322,134800,592559602,2000,2000,2000,2000,0
20240322,134700,592559602,2000,2000,2000,2000,0
20240322,134600,592559602,2000,2005,2005,2000,52
20240322,134500,592455592,2000,2000,2000,2000,0
20240322,134400,592455592,2000,2000,2000,2000,0
20240322,134300,592455592,2000,2000,2000,2000,0
20240322,134200,592455592,2000,2000,2000,2000,600
20240322,134100,591255592,2000,2000,2000,2000,1277
20240322,134000,588701592,2000,2000,2000,2000,0
20240322,133900,588701592,2000,2000,2000,2000,0
20240322,133800,588701592,2000,2000,2000,2000,0
20240322,133700,588701592,2000,2000,2000,2000,3
20240322,133600,588695592,2000,2000,2000,2000,0
20240322,133500,588695592,2000,2000,2000,2000,0
20240322,133400,588695592,2000,2000,2000,2000,60
20240322,133300,588575592,2000,2000,2000,2000,1999
20240322,133200,584577592,2000,1999,2000,1999,112
20240322,133100,584353703,2000,2005,2005,2000,430
20240322,133000,583492703,2005,2005,2005,2005,0
20240322,132900,583492703,2005,2005,2005,2005,0
20240322,132800,583492703,2005,2000,2005,2000,7
20240322,132700,583478673,2000,2005,2005,2000,1321
20240322,132600,580836638,2000,2000,2000,2000,0
20240322,132500,580836638,2000,2000,2000,2000,0
20240322,132400,580836638,2000,2000,2000,2000,0
20240322,132300,580836638,2000,2000,2000,2000,0
20240322,132200,580836638,2000,2005,2005,2000,81
20240322,132100,580674623,2000,2000,2000,2000,2000
20240322,132000,576674623,2000,2000,2000,2000,0
20240322,131900,576674623,2000,2000,2000,2000,0
20240322,131800,576674623,2000,2005,2005,2000,737
20240322,131700,575198108,2000,2000,2000,2000,0
20240322,131600,575198108,2000,2000,2000,2000,351
20240322,131500,574496108,1999,1999,1999,1999,0
20240322,131400,574496108,1999,2005,2005,1999,643
20240322,131300,573210211,2005,2005,2005,2005,189
20240322,131200,572831266,2005,2005,2005,2005,1089
20240322,131100,570647821,2005,2005,2005,2005,5
20240322,131000,570637796,2010,2010,2010,2010,0
20240322,130900,570637796,2010,2010,2010,2010,0
20240322,130800,570637796,2010,2010,2010,2010,0
20240322,130700,570637796,2010,2005,2010,2000,502
20240322,130600,569632846,2010,2010,2010,2010,0
20240322,130500,569632846,2010,2010,2010,2010,0
20240322,130400,569632846,2010,2005,2010,2005,136
20240322,130300,569359546,2005,2000,2005,1999,2105
20240322,130200,565150509,2005,2000,2005,2000,9942
20240322,130100,545217324,2000,2000,2000,2000,0
20240322,130000,545217324,2000,2000,2000,2000,0
20240322,125900,545217324,2000,2000,2000,2000,204
20240322,125800,544809324,2000,2000,2000,2000,32
20240322,125700,544745324,2000,2000,2000,2000,20
20240322,125600,544705324,2000,2000,2000,2000,158
20240322,125500,544389324,2000,2000,2000,2000,306
20240322,125400,543777324,2000,2000,2000,2000,205
20240322,125300,543367324,2000,2000,2000,2000,10
20240322,125200,543347324,2000,2000,2000,2000,0
20240322,125100,543347324,2000,2000,2000,2000,0
20240322,125000,543347324,2000,2000,2000,2000,0
20240322,124900,543347324,2000,2000,2000,2000,7
20240322,124800,543333324,2000,2000,2000,2000,1000
20240322,124700,541333324,2000,2000,2000,2000,1230
20240322,124600,538873324,2005,2005,2005,2005,199
20240322,124500,538474329,2005,2005,2005,2005,0
20240322,124400,538474329,2005,2005,2005,2005,22
20240322,124300,538430219,2005,2005,2005,2005,1
20240322,124200,538428214,2000,2000,2000,1999,4835
20240322,124100,528762948,2005,2005,2005,2005,0
20240322,124000,528762948,2005,2005,2005,2005,1
20240322,123900,528760943,2000,2000,2000,2000,1300
20240322,123800,526160943,2000,2000,2000,2000,313
20240322,123700,525534943,2000,2000,2000,2000,0
20240322,123600,525534943,2000,2000,2000,2000,673
20240322,123500,524188943,2005,2005,2005,2005,50
20240322,123400,524088693,2005,2000,2005,2000,278
20240322,123300,523532683,2000,2005,2005,2000,5210
20240322,123200,513111633,2005,2005,2005,2005,2
20240322,123100,513107623,2005,2005,2005,2005,0
20240322,123000,513107623,2005,2000,2005,2000,1109
20240322,122900,510889578,2000,2000,2000,2000,80
20240322,122800,510729578,2005,2005,2005,2005,4
20240322,122700,510721558,2005,2005,2005,2005,151
20240322,122600,510418803,2005,2005,2005,2005,0
20240322,122500,510418803,2005,2005,2005,2005,60
20240322,122400,510298503,2000,2005,2005,2000,266
20240322,122300,509766453,2005,2005,2005,2005,100
20240322,122200,509565953,2005,2005,2005,2005,4
20240322,122100,509557933,2005,2005,2005,2005,10
20240322,122000,509537883,2005,2005,2005,2005,2
20240322,121900,509533873,2000,2000,2000,2000,0
20240322,121800,509533873,2000,2000,2000,2000,587
20240322,121700,508359873,2005,2005,2005,2005,0
20240322,121600,508359873,2005,2000,2005,2000,104
20240322,121500,508151868,2000,2000,2000,2000,100
20240322,121400,507951868,2000,2005,2005,2000,9
20240322,121300,507933833,2000,2000,2000,2000,0
20240322,121200,507933833,2000,2000,2000,2000,100
20240322,121100,507733833,2005,2005,2005,2005,10
20240322,121000,507713783,2005,2005,2005,2005,0
20240322,120900,507713783,2005,2005,2005,2005,0
20240322,120800,507713783,2005,2005,2005,2005,2
20240322,120700,507709773,2000,2000,2000,2000,300
20240322,120600,507109773,2000,2000,2000,2000,170
20240322,120500,506769773,2000,2000,2000,2000,0
20240322,120400,506769773,2000,2000,2000,2000,0
20240322,120300,506769773,2000,2000,2000,2000,0
20240322,120200,506769773,2000,2000,2000,2000,0
20240322,120100,506769773,2000,2000,2000,2000,0
20240322,120000,506769773,2000,2000,2000,2000,1000
20240322,115900,504769773,2005,2000,2005,2000,160
20240322,115800,504449273,2000,2000,2000,2000,0
20240322,115700,504449273,2000,2000,2000,2000,102
20240322,115600,504245273,2000,2000,2000,2000,1
20240322,115500,504243273,1998,1998,1998,1998,0
20240322,115400,504243273,1998,1998,1998,1998,0
20240322,115300,504243273,1998,1998,1998,1998,1
20240322,115200,504241275,1997,2000,2005,1997,5004
20240322,115100,494242975,2000,2000,2000,2000,0
20240322,115000,494242975,2000,2000,2000,2000,307
20240322,114900,493628975,2000,2000,2000,2000,50
20240322,114800,493528975,2000,2000,2000,2000,1
20240322,114700,493526975,2000,2000,2000,2000,1
20240322,114600,493524975,1999,1999,1999,1999,20
20240322,114500,493484995,1997,1999,2005,1997,2732
20240322,114400,488021998,2000,2000,2000,1997,23843
20240322,114300,440374457,2000,2000,2000,2000,250
20240322,114200,439874457,2000,2000,2000,2000,0
20240322,114100,439874457,2000,2000,2000,2000,0
20240322,114000,439874457,2000,2000,2000,2000,55
20240322,113900,439764457,2005,2005,2005,2005,251
20240322,113800,439261202,2000,2000,2000,2000,577
20240322,113700,438107202,2005,2000,2005,2000,159
20240322,113600,437788692,2000,2000,2000,2000,57
20240322,113500,437674692,2005,2005,2005,2005,130
20240322,113400,437414042,2000,2000,2000,2000,335
20240322,113300,436744042,2000,2000,2000,2000,50
20240322,113200,436644042,2000,2000,2000,2000,1
20240322,113100,436642042,2000,2000,2000,2000,52
20240322,113000,436538042,2005,2005,2005,2005,0
20240322,112900,436538042,2005,2005,2005,2005,1184
20240322,112800,434164122,2010,2010,2010,2010,0
20240322,112700,434164122,2010,2010,2010,2010,0
20240322,112600,434164122,2010,2010,2010,2010,0
20240322,112500,434164122,2010,2010,2010,2010,10
20240322,112400,434144022,2010,2010,2010,2010,10
20240322,112300,434123922,2010,2000,2010,2000,1115
20240322,112200,431892912,2000,2000,2000,2000,100
20240322,112100,431692912,2005,2005,2005,2005,5
20240322,112000,431682887,2005,2005,2005,2005,24
20240322,111900,431634767,2005,2005,2005,2005,5
20240322,111800,431624742,2005,2005,2005,2005,131
20240322,111700,431362087,2005,2010,2010,2005,79
20240322,111600,431203447,2010,2010,2010,2010,49
20240322,111500,431104957,2010,2005,2010,2005,200
20240322,111400,430703457,2000,2000,2000,2000,0
20240322,111300,430703457,2000,2000,2005,2000,420
20240322,111200,429862457,2000,2000,2000,2000,0
20240322,111100,429862457,2000,2000,2000,2000,0
20240322,111000,429862457,2000,2000,2000,2000,3000
20240322,110900,423862457,2005,2005,2005,2005,107
20240322,110800,423647922,2000,2000,2000,2000,0
20240322,110700,423647922,2000,2000,2000,2000,0
20240322,110600,423647922,2000,2010,2010,2000,8002
20240322,110500,407626672,2010,2010,2010,2010,1
20240322,110400,407624662,2005,2005,2005,2005,1269
20240322,110300,405080317,2005,2005,2005,2005,1
20240322,110200,405078312,2000,2005,2005,2000,620
20240322,110100,403838307,2000,2005,2005,2000,300
20240322,110000,403238012,2005,2005,2010,2005,329
20240322,105900,402577567,2005,2005,2005,2005,274
20240322,105800,402028197,2000,2000,2000,2000,0
20240322,105700,402028197,2000,2000,2000,2000,371
20240322,105600,401286197,2000,2000,2000,2000,335
20240322,105500,400616197,2000,2000,2000,2000,2263
20240322,105400,396090197,2000,2000,2000,2000,0
20240322,105300,396090197,2000,2000,2000,2000,28
20240322,105200,396034197,2005,2005,2005,2005,3
20240322,105100,396028182,2000,2005,2005,2000,862
20240322,105000,394300427,2005,2005,2005,2005,2942
20240322,104900,388401717,2005,2010,2010,2005,1463
20240322,104800,385468322,2005,2005,2005,2005,0
20240322,104700,385468322,2005,2005,2005,2005,1155
20240322,104600,383152547,2005,2010,2010,2005,1370
20240322,104500,380405077,2005,2005,2005,2000,183
20240322,104400,380038782,2005,2005,2005,2005,10
20240322,104300,380018732,2005,2005,2005,2005,0
20240322,104200,380018732,2005,2005,2005,2005,16
20240322,104100,379986652,2005,2005,2005,2000,1001
20240322,104000,377984642,2010,2010,2010,2010,1
20240322,103900,377982632,2000,2005,2005,2000,2740
20240322,103800,372495087,2010,2010,2010,2010,29
20240322,103700,372436797,2005,2005,2005,2005,0
20240322,103600,372436797,2005,2005,2005,2005,20
20240322,103500,372396697,2005,2005,2005,2005,100
20240322,103400,372196197,2005,2005,2005,2005,50
20240322,103300,372095947,2005,2005,2005,2005,0
20240322,103200,372095947,2005,2005,2005,2005,0
20240322,103100,372095947,2005,2005,2005,2005,6
20240322,103000,372083917,2005,2005,2005,2005,970
20240322,102900,370139067,2005,2000,2005,2000,5724
20240322,102800,358687167,2000,2000,2000,2000,1500
20240322,102700,355687167,2005,2005,2005,2005,3253
20240322,102600,349164902,2010,2005,2010,2005,4
20240322,102500,349156867,2005,2010,2010,2005,170
20240322,102400,348815967,2010,2010,2010,2010,749
20240322,102300,347310477,2010,2010,2010,2010,0
20240322,102200,347310477,2010,2010,2010,2010,22
20240322,102100,347266257,2005,2005,2005,2005,541
20240322,102000,346181552,2005,2005,2005,2005,345
20240322,101900,345489827,2005,2005,2010,2005,157
20240322,101800,345175037,2010,2010,2010,2010,15
20240322,101700,345144887,2010,2010,2010,2010,12
20240322,101600,345120767,2010,2010,2010,2010,8
20240322,101500,345104687,2010,2010,2010,2010,64
20240322,101400,344976047,2010,2010,2010,2005,1934
20240322,101300,341097552,2010,2010,2010,2010,987
20240322,101200,339113682,2010,2010,2010,2010,1005
20240322,101100,337093632,2010,2010,2010,2010,5
20240322,101000,337083582,2010,2010,2010,2010,1192
20240322,100900,334687662,2010,2010,2010,2010,279
20240322,100800,334126872,2010,2010,2010,2010,60
20240322,100700,334006272,2010,2015,2015,2010,221
20240322,100600,333562022,2015,2015,2015,2015,14
20240322,100500,333533812,2015,2015,2015,2015,308
20240322,100400,332913192,2015,2015,2020,2015,16
20240322,100300,332880887,2010,2020,2020,2010,117
20240322,100200,332644587,2020,2020,2020,2015,1662
20240322,100100,329292852,2015,2020,2025,2010,240
20240322,100000,328807602,2025,2010,2025,2010,2089
20240322,095900,324583787,2025,1999,2025,1998,41097
20240322,095800,241718636,1998,2000,2000,1998,1130
20240322,095700,239460489,2000,2000,2000,2000,3
20240322,095600,239454489,2000,2000,2000,2000,24
20240322,095500,239406489,2000,2000,2000,2000,150
20240322,095400,239106489,2005,2005,2005,2005,1
20240322,095300,239104484,2000,2000,2005,2000,244
20240322,095200,238616214,2005,2005,2005,2005,0
20240322,095100,238616214,2005,2005,2005,2000,130
20240322,095000,238355614,2005,2005,2005,2000,136
20240322,094900,238082939,2005,1999,2005,1999,3132
20240322,094800,231821912,1999,1999,1999,1998,12807
20240322,094700,206222687,1999,2000,2000,1999,8012
20240322,094600,190206697,2000,1999,2000,1999,103
20240322,094500,190000797,2000,2000,2000,1999,124
20240322,094400,189752894,2005,2005,2005,2005,12
20240322,094300,189728834,2005,2000,2005,2000,898
20240322,094200,187932739,2000,2000,2005,2000,2067
20240322,094100,183798729,2000,2005,2005,2000,734
20240322,094000,182330274,2005,2005,2005,2000,345
20240322,093900,181639879,2005,2000,2005,2000,453
20240322,093800,180733839,2000,2005,2005,2000,505
20240322,093700,179723659,2005,2000,2005,1999,521
20240322,093600,178682089,2000,2000,2005,2000,91
20240322,093500,178500074,1999,2005,2005,1999,3381
20240322,093400,171739254,2005,2005,2005,2005,1
20240322,093300,171737249,2000,2000,2000,2000,100
20240322,093200,171537249,2000,2005,2005,2000,3299
20240322,093100,164939234,2000,2000,2000,2000,112
20240322,093000,164715234,2000,2005,2005,2000,368
20240322,092900,163979214,2000,2000,2000,2000,100
20240322,092800,163779214,2000,2000,2000,2000,200
20240322,092700,163379214,2000,2000,2000,2000,11661
20240322,092600,140057214,2005,2005,2005,2005,0
20240322,092500,140057214,2005,2000,2005,2000,200
20240322,092400,139657164,2000,2000,2000,2000,554
20240322,092300,138549164,2000,2000,2000,2000,122
20240322,092200,138305164,2000,2000,2000,1999,2260
20240322,092100,133785171,2005,1999,2005,1999,2692
20240322,092000,128402410,1999,1998,1999,1998,520
20240322,091900,127363060,1997,1998,1998,1996,6837
20240322,091800,113707263,1998,1999,1999,1998,4296
20240322,091700,105123500,1999,1999,1999,1999,6
20240322,091600,105111506,2000,2000,2000,2000,3
20240322,091500,105105506,1999,1999,2000,1999,658
20240322,091400,103790100,1999,2000,2000,1999,930
20240322,091300,101931018,1998,2000,2000,1998,10000
20240322,091200,81944446,1999,2000,2000,1999,853
20240322,091100,80238674,2000,2000,2000,2000,4005
20240322,091000,72228674,2005,2005,2005,2005,52
20240322,090900,72124414,2005,1999,2005,1998,1337
20240322,090800,69451833,1999,2000,2000,1999,482
20240322,090700,68488314,1999,1999,1999,1997,2022
20240322,090600,64447378,1998,1998,1999,1997,5504
20240322,090500,53450785,1998,2000,2000,1998,2603
20240322,090400,48249419,2005,2000,2005,1999,553
20240322,090300,47143334,2000,2000,2000,2000,148
20240322,090200,46847334,2005,2000,2005,2000,662
20240322,090100,45522084,2000,1999,2000,1992,11106
20240322,090000,23350000,2000,2000,2000,2000,11675