KissMeData/084680/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,194100,757937240,2010,2010,2010,2010,5899
20240408,194000,757937240,2010,2010,2010,2010,0
20240408,193900,757937240,2010,2010,2010,2010,0
20240408,193800,757937240,2010,2010,2010,2010,0
20240408,193700,757937240,2010,2010,2010,2010,0
20240408,193600,757937240,2010,2010,2010,2010,0
20240408,193500,757937240,2010,2010,2010,2010,0
20240408,193400,757937240,2010,2010,2010,2010,0
20240408,193300,757937240,2010,2010,2010,2010,0
20240408,193200,757937240,2010,2010,2010,2010,0
20240408,193100,757937240,2010,2010,2010,2010,0
20240408,193000,757937240,2010,2010,2010,2010,0
20240408,192900,757937240,2010,2010,2010,2010,0
20240408,192800,757937240,2010,2010,2010,2010,0
20240408,192700,757937240,2010,2010,2010,2010,0
20240408,192600,757937240,2010,2010,2010,2010,0
20240408,192500,757937240,2010,2010,2010,2010,0
20240408,192400,757937240,2010,2010,2010,2010,0
20240408,192300,757937240,2010,2010,2010,2010,0
20240408,192200,757937240,2010,2010,2010,2010,0
20240408,192100,757937240,2010,2010,2010,2010,0
20240408,192000,757937240,2010,2010,2010,2010,0
20240408,191900,757937240,2010,2010,2010,2010,0
20240408,191800,757937240,2010,2010,2010,2010,0
20240408,191700,757937240,2010,2010,2010,2010,0
20240408,191600,757937240,2010,2010,2010,2010,0
20240408,191500,757937240,2010,2010,2010,2010,0
20240408,191400,757937240,2010,2010,2010,2010,0
20240408,191300,757937240,2010,2010,2010,2010,0
20240408,191200,757937240,2010,2010,2010,2010,0
20240408,191100,757937240,2010,2010,2010,2010,5899
20240408,191000,757937240,2010,2010,2010,2010,0
20240408,190900,757937240,2010,2010,2010,2010,0
20240408,190800,757937240,2010,2010,2010,2010,0
20240408,190700,757937240,2010,2010,2010,2010,0
20240408,190600,757937240,2010,2010,2010,2010,0
20240408,190500,757937240,2010,2010,2010,2010,0
20240408,190400,757937240,2010,2010,2010,2010,0
20240408,190300,757937240,2010,2010,2010,2010,0
20240408,190200,757937240,2010,2010,2010,2010,0
20240408,190100,757937240,2010,2010,2010,2010,0
20240408,190000,757937240,2010,2010,2010,2010,0
20240408,185900,757937240,2010,2010,2010,2010,0
20240408,185800,757937240,2010,2010,2010,2010,0
20240408,185700,757937240,2010,2010,2010,2010,0
20240408,185600,757937240,2010,2010,2010,2010,0
20240408,185500,757937240,2010,2010,2010,2010,0
20240408,185400,757937240,2010,2010,2010,2010,0
20240408,185300,757937240,2010,2010,2010,2010,0
20240408,185200,757937240,2010,2010,2010,2010,0
20240408,185100,757937240,2010,2010,2010,2010,0
20240408,185000,757937240,2010,2010,2010,2010,0
20240408,184900,757937240,2010,2010,2010,2010,0
20240408,184800,757937240,2010,2010,2010,2010,0
20240408,184700,757937240,2010,2010,2010,2010,0
20240408,184600,757937240,2010,2010,2010,2010,0
20240408,184500,757937240,2010,2010,2010,2010,0
20240408,184400,757937240,2010,2010,2010,2010,0
20240408,184300,757937240,2010,2010,2010,2010,0
20240408,184200,757937240,2010,2010,2010,2010,0
20240408,184100,757937240,2010,2010,2010,2010,5899
20240408,184000,757937240,2010,2010,2010,2010,0
20240408,183900,757937240,2010,2010,2010,2010,0
20240408,183800,757937240,2010,2010,2010,2010,0
20240408,183700,757937240,2010,2010,2010,2010,0
20240408,183600,757937240,2010,2010,2010,2010,0
20240408,183500,757937240,2010,2010,2010,2010,0
20240408,183400,757937240,2010,2010,2010,2010,0
20240408,183300,757937240,2010,2010,2010,2010,0
20240408,183200,757937240,2010,2010,2010,2010,0
20240408,183100,757937240,2010,2010,2010,2010,0
20240408,183000,757937240,2010,2010,2010,2010,0
20240408,182900,757937240,2010,2010,2010,2010,0
20240408,182800,757937240,2010,2010,2010,2010,0
20240408,182700,757937240,2010,2010,2010,2010,0
20240408,182600,757937240,2010,2010,2010,2010,0
20240408,182500,757937240,2010,2010,2010,2010,0
20240408,182400,757937240,2010,2010,2010,2010,0
20240408,182300,757937240,2010,2010,2010,2010,0
20240408,182200,757937240,2010,2010,2010,2010,0
20240408,182100,757937240,2010,2010,2010,2010,0
20240408,182000,757937240,2010,2010,2010,2010,0
20240408,181900,757937240,2010,2010,2010,2010,0
20240408,181800,757937240,2010,2010,2010,2010,0
20240408,181700,757937240,2010,2010,2010,2010,0
20240408,181600,757937240,2010,2010,2010,2010,0
20240408,181500,757937240,2010,2010,2010,2010,0
20240408,181400,757937240,2010,2010,2010,2010,0
20240408,181300,757937240,2010,2010,2010,2010,0
20240408,181200,757937240,2010,2010,2010,2010,0
20240408,181100,757937240,2010,2010,2010,2010,5899
20240408,181000,757937240,2010,2010,2010,2010,0
20240408,180900,757937240,2010,2010,2010,2010,0
20240408,180800,757937240,2010,2010,2010,2010,0
20240408,180700,757937240,2010,2010,2010,2010,0
20240408,180600,757937240,2010,2010,2010,2010,0
20240408,180500,757937240,2010,2010,2010,2010,0
20240408,180400,757937240,2010,2010,2010,2010,0
20240408,180300,757937240,2010,2010,2010,2010,0
20240408,180200,757937240,2010,2010,2010,2010,0
20240408,180100,757937240,2010,2010,2010,2010,0
20240408,180000,757937240,2010,2010,2010,2010,0
20240408,175900,757937240,2010,2010,2010,2010,0
20240408,175800,757937240,2010,2010,2010,2010,0
20240408,175700,757937240,2010,2010,2010,2010,0
20240408,175600,757937240,2010,2010,2010,2010,0
20240408,175500,757937240,2010,2010,2010,2010,0
20240408,175400,757937240,2010,2010,2010,2010,0
20240408,175300,757937240,2010,2010,2010,2010,0
20240408,175200,757937240,2010,2010,2010,2010,0
20240408,175100,757937240,2010,2010,2010,2010,0
20240408,175000,757937240,2010,2010,2010,2010,0
20240408,174900,757937240,2010,2010,2010,2010,0
20240408,174800,757937240,2010,2010,2010,2010,0
20240408,174700,757937240,2010,2010,2010,2010,0
20240408,174600,757937240,2010,2010,2010,2010,0
20240408,174500,757937240,2010,2010,2010,2010,0
20240408,174400,757937240,2010,2010,2010,2010,0
20240408,174300,757937240,2010,2010,2010,2010,0
20240408,174200,757937240,2010,2010,2010,2010,0
20240408,174100,757937240,2010,2010,2010,2010,5899
20240408,174000,757937240,2010,2010,2010,2010,0
20240408,173900,757937240,2010,2010,2010,2010,0
20240408,173800,757937240,2010,2010,2010,2010,0
20240408,173700,757937240,2010,2010,2010,2010,0
20240408,173600,757937240,2010,2010,2010,2010,0
20240408,173500,757937240,2010,2010,2010,2010,0
20240408,173400,757937240,2010,2010,2010,2010,0
20240408,173300,757937240,2010,2010,2010,2010,0
20240408,173200,757937240,2010,2010,2010,2010,0
20240408,173100,757937240,2010,2010,2010,2010,0
20240408,173000,757937240,2010,2010,2010,2010,0
20240408,172900,757937240,2010,2010,2010,2010,0
20240408,172800,757937240,2010,2010,2010,2010,0
20240408,172700,757937240,2010,2010,2010,2010,0
20240408,172600,757937240,2010,2010,2010,2010,0
20240408,172500,757937240,2010,2010,2010,2010,0
20240408,172400,757937240,2010,2010,2010,2010,0
20240408,172300,757937240,2010,2010,2010,2010,0
20240408,172200,757937240,2010,2010,2010,2010,0
20240408,172100,757937240,2010,2010,2010,2010,0
20240408,172000,757937240,2010,2010,2010,2010,0
20240408,171900,757937240,2010,2010,2010,2010,0
20240408,171800,757937240,2010,2010,2010,2010,0
20240408,171700,757937240,2010,2010,2010,2010,0
20240408,171600,757937240,2010,2010,2010,2010,0
20240408,171500,757937240,2010,2010,2010,2010,0
20240408,171400,757937240,2010,2010,2010,2010,0
20240408,171300,757937240,2010,2010,2010,2010,0
20240408,171200,757937240,2010,2010,2010,2010,0
20240408,171100,757937240,2010,2010,2010,2010,5899
20240408,171000,757937240,2010,2010,2010,2010,0
20240408,170900,757937240,2010,2010,2010,2010,0
20240408,170800,757937240,2010,2010,2010,2010,0
20240408,170700,757937240,2010,2010,2010,2010,0
20240408,170600,757937240,2010,2010,2010,2010,0
20240408,170500,757937240,2010,2010,2010,2010,0
20240408,170400,757937240,2010,2010,2010,2010,0
20240408,170300,757937240,2010,2010,2010,2010,0
20240408,170200,757937240,2010,2010,2010,2010,0
20240408,170100,757937240,2010,2010,2010,2010,0
20240408,170000,757937240,2010,2010,2010,2010,0
20240408,165900,757937240,2010,2010,2010,2010,0
20240408,165800,757937240,2010,2010,2010,2010,0
20240408,165700,757937240,2010,2010,2010,2010,0
20240408,165600,757937240,2010,2010,2010,2010,0
20240408,165500,757937240,2010,2010,2010,2010,0
20240408,165400,757937240,2010,2010,2010,2010,0
20240408,165300,757937240,2010,2010,2010,2010,0
20240408,165200,757937240,2010,2010,2010,2010,0
20240408,165100,757937240,2010,2010,2010,2010,0
20240408,165000,757937240,2010,2010,2010,2010,0
20240408,164900,757937240,2010,2010,2010,2010,0
20240408,164800,757937240,2010,2010,2010,2010,0
20240408,164700,757937240,2010,2010,2010,2010,0
20240408,164600,757937240,2010,2010,2010,2010,0
20240408,164500,757937240,2010,2010,2010,2010,0
20240408,164400,757937240,2010,2010,2010,2010,0
20240408,164300,757937240,2010,2010,2010,2010,0
20240408,164200,757937240,2010,2010,2010,2010,0
20240408,164100,757937240,2010,2010,2010,2010,5899
20240408,164000,757937240,2010,2010,2010,2010,0
20240408,163900,757937240,2010,2010,2010,2010,0
20240408,163800,757937240,2010,2010,2010,2010,0
20240408,163700,757937240,2010,2010,2010,2010,0
20240408,163600,757937240,2010,2010,2010,2010,0
20240408,163500,757937240,2010,2010,2010,2010,0
20240408,163400,757937240,2010,2010,2010,2010,0
20240408,163300,757937240,2010,2010,2010,2010,0
20240408,163200,757937240,2010,2010,2010,2010,0
20240408,163100,757937240,2010,2010,2010,2010,0
20240408,163000,757937240,2010,2010,2010,2010,0
20240408,162900,757937240,2010,2010,2010,2010,0
20240408,162800,757937240,2010,2010,2010,2010,0
20240408,162700,757937240,2010,2010,2010,2010,0
20240408,162600,757937240,2010,2010,2010,2010,0
20240408,162500,757937240,2010,2010,2010,2010,0
20240408,162400,757937240,2010,2010,2010,2010,0
20240408,162300,757937240,2010,2010,2010,2010,0
20240408,162200,757937240,2010,2010,2010,2010,0
20240408,162100,757937240,2010,2010,2010,2010,0
20240408,162000,757937240,2010,2010,2010,2010,0
20240408,161900,757937240,2010,2010,2010,2010,0
20240408,161800,757937240,2010,2010,2010,2010,0
20240408,161700,757937240,2010,2010,2010,2010,0
20240408,161600,757937240,2010,2010,2010,2010,0
20240408,161500,757937240,2010,2010,2010,2010,0
20240408,161400,757937240,2010,2010,2010,2010,0
20240408,161300,757937240,2010,2010,2010,2010,0
20240408,161200,757937240,2010,2010,2010,2010,0
20240408,161100,757937240,2010,2010,2010,2010,5899
20240408,161000,757937240,2010,2010,2010,2010,0
20240408,160900,757937240,2010,2010,2010,2010,0
20240408,160800,757937240,2010,2010,2010,2010,0
20240408,160700,757937240,2010,2010,2010,2010,0
20240408,160600,757937240,2010,2010,2010,2010,0
20240408,160500,757937240,2010,2010,2010,2010,0
20240408,160400,757937240,2010,2010,2010,2010,0
20240408,160300,757937240,2010,2010,2010,2010,0
20240408,160200,757937240,2010,2010,2010,2010,0
20240408,160100,757937240,2010,2010,2010,2010,0
20240408,160000,757937240,2010,2010,2010,2010,0
20240408,155900,757937240,2010,2010,2010,2010,0
20240408,155800,757937240,2010,2010,2010,2010,0
20240408,155700,757937240,2010,2010,2010,2010,0
20240408,155600,757937240,2010,2010,2010,2010,0
20240408,155500,757937240,2010,2010,2010,2010,0
20240408,155400,757937240,2010,2010,2010,2010,0
20240408,155300,757937240,2010,2010,2010,2010,0
20240408,155200,757937240,2010,2010,2010,2010,0
20240408,155100,757937240,2010,2010,2010,2010,0
20240408,155000,757937240,2010,2010,2010,2010,0
20240408,154900,757937240,2010,2010,2010,2010,0
20240408,154800,757937240,2010,2010,2010,2010,0
20240408,154700,757937240,2010,2010,2010,2010,0
20240408,154600,757937240,2010,2010,2010,2010,0
20240408,154500,757937240,2010,2010,2010,2010,0
20240408,154400,757937240,2010,2010,2010,2010,0
20240408,154300,757937240,2010,2010,2010,2010,0
20240408,154200,757937240,2010,2010,2010,2010,0
20240408,154100,757937240,2010,2010,2010,2010,5899
20240408,154000,757937240,2010,2010,2010,2010,0
20240408,153900,757937240,2010,2010,2010,2010,0
20240408,153800,757937240,2010,2010,2010,2010,0
20240408,153700,757937240,2010,2010,2010,2010,0
20240408,153600,757937240,2010,2010,2010,2010,0
20240408,153500,757937240,2010,2010,2010,2010,0
20240408,153400,757937240,2010,2010,2010,2010,0
20240408,153300,757937240,2010,2010,2010,2010,0
20240408,153200,757937240,2010,2010,2010,2010,0
20240408,153100,757937240,2010,2010,2010,2010,0
20240408,153000,757937240,2010,2010,2010,2010,5899
20240408,152900,746080250,2020,2020,2020,2020,0
20240408,152800,746080250,2020,2020,2020,2020,0
20240408,152700,746080250,2020,2020,2020,2020,0
20240408,152600,746080250,2020,2020,2020,2020,0
20240408,152500,746080250,2020,2020,2020,2020,0
20240408,152400,746080250,2020,2020,2020,2020,0
20240408,152300,746080250,2020,2020,2020,2020,0
20240408,152200,746080250,2020,2020,2020,2020,0
20240408,152100,746080250,2020,2020,2020,2020,0
20240408,152000,746080250,2020,2020,2020,2020,0
20240408,151900,746080250,2020,2015,2020,2010,4255
20240408,151800,737527670,2010,2015,2015,2010,25
20240408,151700,737477415,2010,2015,2015,2010,836
20240408,151600,735796910,2020,2020,2020,2020,0
20240408,151500,735796910,2020,2020,2020,2020,0
20240408,151400,735796910,2020,2020,2020,2020,1
20240408,151300,735794890,2015,2015,2015,2015,60
20240408,151200,735673990,2020,2010,2020,2010,975
20240408,151100,733709610,2015,2015,2015,2015,5
20240408,151000,733699535,2015,2020,2020,2015,1377
20240408,150900,730918075,2020,2020,2020,2020,0
20240408,150800,730918075,2020,2010,2020,2010,122
20240408,150700,730672330,2015,2015,2015,2015,4099
20240408,150600,722412845,2015,2015,2015,2010,789
20240408,150500,720826820,2015,2015,2015,2015,1033
20240408,150400,718745325,2015,2015,2015,2015,70
20240408,150300,718604275,2015,2015,2015,2015,0
20240408,150200,718604275,2015,2015,2015,2015,1
20240408,150100,718602260,2010,2010,2010,2010,0
20240408,150000,718602260,2010,2010,2010,2010,199
20240408,145900,718202270,2010,2010,2010,2010,8
20240408,145800,718186190,2010,2005,2010,2005,2251
20240408,145700,713662230,2010,2010,2010,2010,32
20240408,145600,713597910,2015,2015,2015,2015,1
20240408,145500,713595895,2005,2010,2010,2005,2572
20240408,145400,708433025,2015,2015,2015,2010,244
20240408,145300,707942325,2015,2010,2015,2010,488
20240408,145200,706959270,2010,2010,2010,2010,100
20240408,145100,706758270,2010,2010,2015,2010,1593
20240408,145000,703556335,2010,2010,2010,2010,0
20240408,144900,703556335,2010,2015,2015,2010,21
20240408,144800,703514120,2010,2015,2015,2010,1531
20240408,144700,700436805,2015,2010,2015,2010,104
20240408,144600,700227760,2010,2010,2010,2010,0
20240408,144500,700227760,2010,2010,2010,2010,487
20240408,144400,699248890,2015,2010,2015,2010,2262
20240408,144300,694702265,2010,2005,2015,2005,5435
20240408,144200,683781075,2010,2005,2010,2005,11731
20240408,144100,660206620,2005,2010,2010,2005,564
20240408,144000,659075250,2005,2010,2010,2005,597
20240408,143900,657877880,2005,2005,2010,2005,420
20240408,143800,657035730,2010,2010,2010,2005,1846
20240408,143700,653330065,2005,2010,2010,2005,1573
20240408,143600,650171795,2005,2005,2005,2005,1072
20240408,143500,648022435,2010,2005,2010,2005,1167
20240408,143400,645682595,2005,2005,2005,2005,1815
20240408,143300,642043520,2005,2010,2010,2005,4489
20240408,143200,633027975,2005,2010,2010,2005,188
20240408,143100,632650125,2005,2005,2005,2005,3
20240408,143000,632644110,2010,2010,2010,2010,2437
20240408,142900,627745740,2010,2010,2010,2010,1035
20240408,142800,625665390,2010,2010,2010,2010,19
20240408,142700,625627200,2010,2010,2010,2010,63
20240408,142600,625500570,2010,2010,2010,2010,517
20240408,142500,624461400,2010,2010,2010,2010,1100
20240408,142400,622250400,2015,2010,2015,2010,54
20240408,142300,622141830,2010,2010,2010,2010,100
20240408,142200,621940830,2010,2015,2015,2010,1271
20240408,142100,619379870,2010,2010,2010,2010,0
20240408,142000,619379870,2010,2010,2010,2010,133
20240408,141900,619112540,2010,2010,2010,2010,0
20240408,141800,619112540,2010,2010,2010,2010,5
20240408,141700,619102490,2010,2015,2015,2010,1311
20240408,141600,616460930,2015,2015,2015,2015,25
20240408,141500,616410555,2015,2015,2015,2015,0
20240408,141400,616410555,2015,2015,2015,2015,1
20240408,141300,616408540,2010,2015,2015,2010,202
20240408,141200,616002510,2010,2010,2010,2010,19
20240408,141100,615964320,2010,2015,2015,2010,1705
20240408,141000,612529260,2015,2010,2015,2010,239
20240408,140900,612048675,2010,2010,2010,2010,0
20240408,140800,612048675,2010,2010,2010,2010,0
20240408,140700,612048675,2010,2010,2010,2010,119
20240408,140600,611809485,2015,2015,2015,2015,1
20240408,140500,611807470,2005,2005,2005,2005,0
20240408,140400,611807470,2005,2010,2010,2005,2287
20240408,140300,607221165,2015,2015,2015,2015,13
20240408,140200,607194970,2010,2010,2010,2010,0
20240408,140100,607194970,2010,2010,2010,2010,20
20240408,140000,607154770,2010,2010,2010,2010,0
20240408,135900,607154770,2010,2010,2010,2010,6600
20240408,135800,593888770,2010,2010,2010,2010,80
20240408,135700,593727970,2010,2010,2010,2010,2005
20240408,135600,589697920,2010,2015,2015,2010,78
20240408,135500,589540890,2015,2015,2015,2015,197
20240408,135400,589143935,2015,2010,2015,2010,2941
20240408,135300,583232470,2015,2010,2015,2010,9
20240408,135200,583214355,2010,2010,2010,2010,402
20240408,135100,582406335,2010,2010,2010,2010,900
20240408,135000,580597335,2015,2015,2015,2015,0
20240408,134900,580597335,2015,2015,2015,2015,2
20240408,134800,580593305,2010,2010,2010,2010,468
20240408,134700,579652625,2010,2015,2015,2010,77
20240408,134600,579497480,2010,2010,2010,2010,0
20240408,134500,579497480,2010,2010,2015,2010,30
20240408,134400,579437130,2015,2010,2015,2010,1000
20240408,134300,577424630,2010,2010,2010,2010,7145
20240408,134200,563063180,2010,2010,2010,2010,3976
20240408,134100,555071420,2010,2010,2010,2010,70
20240408,134000,554930720,2010,2010,2010,2010,20
20240408,133900,554890520,2010,2010,2010,2010,7
20240408,133800,554876450,2010,2015,2015,2010,113
20240408,133700,554648770,2010,2010,2010,2010,200
20240408,133600,554246770,2010,2010,2010,2010,7155
20240408,133500,539865220,2010,2010,2010,2010,1541
20240408,133400,536767810,2015,2015,2015,2015,0
20240408,133300,536767810,2015,2015,2015,2015,0
20240408,133200,536767810,2015,2015,2015,2015,752
20240408,133100,535252530,2015,2015,2015,2015,2010
20240408,133000,531202380,2010,2010,2010,2010,21
20240408,132900,531160170,2015,2010,2015,2010,508
20240408,132800,530139050,2010,2010,2010,2010,0
20240408,132700,530139050,2010,2010,2010,2010,0
20240408,132600,530139050,2010,2010,2010,2010,0
20240408,132500,530139050,2010,2010,2010,2010,0
20240408,132400,530139050,2010,2010,2010,2010,320
20240408,132300,529495850,2010,2010,2010,2010,11
20240408,132200,529473740,2010,2010,2010,2010,223
20240408,132100,529025510,2015,2015,2015,2015,1009
20240408,132000,526992375,2015,2015,2015,2010,1700
20240408,131900,523567375,2015,2010,2015,2010,23
20240408,131800,523521125,2015,2015,2015,2015,1888
20240408,131700,519716805,2015,2015,2015,2015,0
20240408,131600,519716805,2015,2015,2015,2015,3464
20240408,131500,512736845,2015,2015,2015,2015,50
20240408,131400,512636095,2015,2015,2015,2015,19
20240408,131300,512597810,2015,2015,2015,2015,24
20240408,131200,512549450,2015,2015,2015,2015,12
20240408,131100,512525270,2015,2015,2015,2015,0
20240408,131000,512525270,2015,2015,2015,2015,5
20240408,130900,512515195,2015,2015,2015,2015,3
20240408,130800,512509150,2010,2010,2010,2010,222
20240408,130700,512062930,2010,2010,2010,2010,0
20240408,130600,512062930,2010,2010,2010,2010,0
20240408,130500,512062930,2010,2010,2010,2010,0
20240408,130400,512062930,2010,2010,2010,2010,573
20240408,130300,510911200,2010,2010,2010,2010,1000
20240408,130200,508901200,2020,2020,2020,2020,543
20240408,130100,507804340,2020,2020,2020,2020,255
20240408,130000,507289240,2010,2015,2015,2010,550
20240408,125900,506183560,2015,2015,2015,2015,19
20240408,125800,506145275,2020,2020,2020,2020,0
20240408,125700,506145275,2020,2020,2020,2020,1
20240408,125600,506143255,2020,2010,2020,2010,967
20240408,125500,504199575,2015,2015,2015,2015,105
20240408,125400,503988000,2010,2010,2010,2010,45
20240408,125300,503897550,2010,2015,2015,2010,239
20240408,125200,503416640,2015,2010,2015,2010,170
20240408,125100,503074195,2015,2015,2015,2015,1734
20240408,125000,499580185,2015,2015,2015,2015,3051
20240408,124900,493432420,2015,2015,2015,2015,0
20240408,124800,493432420,2015,2015,2015,2015,1
20240408,124700,493430405,2010,2015,2015,2010,24
20240408,124600,493382150,2015,2015,2015,2015,0
20240408,124500,493382150,2015,2015,2015,2015,0
20240408,124400,493382150,2015,2015,2015,2015,137
20240408,124300,493106095,2010,2010,2010,2010,802
20240408,124200,491494075,2015,2010,2015,2010,3376
20240408,124100,484706815,2010,2010,2010,2010,2893
20240408,124000,478891885,2010,2010,2010,2010,40
20240408,123900,478811485,2010,2010,2010,2010,0
20240408,123800,478811485,2010,2010,2010,2010,493
20240408,123700,477820555,2010,2010,2010,2010,1026
20240408,123600,475758295,2010,2010,2010,2010,1
20240408,123500,475756285,2015,2010,2015,2010,51
20240408,123400,475653770,2010,2010,2010,2010,500
20240408,123300,474648770,2010,2010,2010,2010,13250
20240408,123200,448016270,2010,2010,2010,2010,2
20240408,123100,448012250,2010,2010,2010,2010,21
20240408,123000,447970040,2015,2015,2015,2015,758
20240408,122900,446442670,2015,2015,2015,2015,0
20240408,122800,446442670,2015,2015,2015,2015,1
20240408,122700,446440655,2010,2010,2010,2010,3899
20240408,122600,438603665,2010,2010,2010,2010,320
20240408,122500,437960465,2010,2015,2015,2010,558
20240408,122400,436838585,2015,2015,2015,2015,15
20240408,122300,436808360,2010,2010,2010,2010,0
20240408,122200,436808360,2010,2015,2015,2010,564
20240408,122100,435674340,2010,2010,2010,2010,19
20240408,122000,435636150,2010,2015,2015,2010,634
20240408,121900,434358810,2015,2010,2015,2010,501
20240408,121800,433351650,2010,2010,2010,2010,47
20240408,121700,433257180,2010,2015,2015,2010,477
20240408,121600,432296060,2015,2010,2015,2010,1122
20240408,121500,430035840,2010,2015,2015,2010,1031
20240408,121400,427958475,2015,2015,2015,2015,0
20240408,121300,427958475,2015,2015,2015,2015,1
20240408,121200,427956460,2010,2010,2010,2010,0
20240408,121100,427956460,2010,2010,2010,2010,0
20240408,121000,427956460,2010,2015,2015,2010,38
20240408,120900,427879990,2010,2010,2010,2010,120
20240408,120800,427638790,2010,2010,2010,2010,150
20240408,120700,427337290,2010,2015,2015,2010,22
20240408,120600,427293060,2010,2010,2010,2010,50
20240408,120500,427192560,2010,2010,2010,2010,69
20240408,120400,427053870,2010,2015,2015,2010,103
20240408,120300,426846825,2015,2015,2015,2015,3
20240408,120200,426840780,2015,2015,2015,2015,10
20240408,120100,426820630,2015,2015,2015,2015,1
20240408,120000,426818615,2010,2010,2010,2010,19
20240408,115900,426780425,2015,2015,2015,2015,30
20240408,115800,426719975,2015,2015,2015,2015,285
20240408,115700,426145700,2015,2010,2015,2010,103
20240408,115600,425938655,2015,2015,2015,2015,0
20240408,115500,425938655,2015,2015,2015,2015,500
20240408,115400,424931155,2015,2015,2015,2015,42
20240408,115300,424846525,2015,2015,2015,2015,3
20240408,115200,424840480,2010,2010,2010,2010,10
20240408,115100,424820380,2015,2015,2015,2015,51
20240408,115000,424717615,2015,2015,2015,2015,25
20240408,114900,424667240,2015,2015,2015,2015,55
20240408,114800,424556415,2010,2010,2010,2010,0
20240408,114700,424556415,2010,2010,2010,2010,0
20240408,114600,424556415,2010,2010,2010,2010,952
20240408,114500,422642895,2010,2015,2015,2010,250
20240408,114400,422140145,2010,2010,2010,2005,3151
20240408,114300,415807185,2010,2010,2010,2010,46
20240408,114200,415714725,2010,2010,2010,2010,503
20240408,114100,414703695,2010,2010,2015,2010,12509
20240408,114000,389560265,2015,2015,2015,2015,200
20240408,113900,389157265,2015,2015,2015,2015,500
20240408,113800,388149765,2010,2010,2010,2010,25
20240408,113700,388099515,2015,2015,2015,2015,99
20240408,113600,387900030,2015,2015,2015,2010,343
20240408,113500,387210470,2015,2015,2015,2015,4
20240408,113400,387202410,2015,2015,2015,2015,11
20240408,113300,387180245,2015,2015,2015,2015,7
20240408,113200,387166140,2015,2015,2015,2015,1
20240408,113100,387164125,2015,2010,2015,2010,501
20240408,113000,386157110,2015,2015,2015,2015,8
20240408,112900,386140990,2010,2010,2010,2010,799
20240408,112800,384535000,2015,2015,2015,2015,1
20240408,112700,384532985,2015,2010,2015,2010,2292
20240408,112600,379926060,2015,2015,2015,2015,64
20240408,112500,379797100,2015,2015,2015,2015,1
20240408,112400,379795085,2015,2015,2015,2015,101
20240408,112300,379591570,2010,2010,2010,2010,500
20240408,112200,378586570,2015,2015,2015,2015,100
20240408,112100,378385070,2015,2015,2015,2015,105
20240408,112000,378173495,2015,2010,2015,2010,473
20240408,111900,377222760,2015,2020,2020,2015,117
20240408,111800,376987000,2015,2020,2020,2015,115
20240408,111700,376755210,2020,2010,2020,2010,258
20240408,111600,376236550,2020,2015,2020,2010,3928
20240408,111500,368329135,2015,2010,2015,2010,7010
20240408,111400,354228985,2015,2015,2015,2015,543
20240408,111300,353134840,2015,2015,2015,2015,968
20240408,111200,351184320,2015,2015,2015,2015,2135
20240408,111100,346882295,2015,2010,2015,2010,2257
20240408,111000,342335525,2015,2015,2015,2015,0
20240408,110900,342335525,2015,2015,2015,2015,0
20240408,110800,342335525,2015,2015,2015,2015,0
20240408,110700,342335525,2015,2015,2015,2015,5
20240408,110600,342325450,2015,2010,2015,2010,11
20240408,110500,342303335,2015,2010,2015,2010,5
20240408,110400,342293280,2015,2015,2015,2015,0
20240408,110300,342293280,2015,2010,2015,2010,4004
20240408,110200,334225230,2015,2015,2015,2015,10
20240408,110100,334205080,2015,2010,2015,2010,1104
20240408,110000,331986035,2010,2015,2015,2010,24
20240408,105900,331937695,2015,2015,2015,2015,75
20240408,105800,331786570,2015,2010,2015,2005,101
20240408,105700,331583775,2015,2015,2015,2015,0
20240408,105600,331583775,2015,2015,2015,2015,1
20240408,105500,331581760,2005,2010,2010,2005,1817
20240408,105400,327938635,2010,2010,2010,2010,1803
20240408,105300,324314605,2015,2015,2015,2015,2
20240408,105200,324310575,2015,2010,2015,2010,51
20240408,105100,324208060,2015,2015,2015,2015,1
20240408,105000,324206045,2010,2015,2015,2010,508
20240408,104900,323184465,2015,2015,2015,2015,1
20240408,104800,323182450,2015,2010,2015,2010,2101
20240408,104700,318959435,2015,2015,2015,2010,719
20240408,104600,317514195,2015,2015,2015,2015,10
20240408,104500,317494045,2015,2015,2015,2015,7
20240408,104400,317479940,2020,2020,2020,2020,5
20240408,104300,317469840,2020,2020,2020,2015,358
20240408,104200,316748405,2020,2020,2020,2020,2
20240408,104100,316744365,2020,2015,2020,2015,3
20240408,104000,316738315,2020,2020,2020,2020,0
20240408,103900,316738315,2020,2020,2020,2020,0
20240408,103800,316738315,2020,2020,2020,2020,0
20240408,103700,316738315,2020,2020,2020,2020,65
20240408,103600,316607015,2020,2015,2020,2010,277
20240408,103500,316050205,2020,2020,2020,2020,0
20240408,103400,316050205,2020,2020,2020,2015,451
20240408,103300,315139260,2020,2020,2020,2015,150
20240408,103200,314836490,2020,2020,2020,2020,782
20240408,103100,313256850,2020,2020,2020,2020,6
20240408,103000,313244730,2015,2015,2015,2015,1065
20240408,102900,311098755,2015,2015,2015,2015,100
20240408,102800,310897255,2015,2015,2015,2015,1010
20240408,102700,308862105,2020,2020,2020,2020,0
20240408,102600,308862105,2020,2020,2020,2015,2245
20240408,102500,304338245,2020,2020,2020,2020,65
20240408,102400,304206945,2020,2020,2020,2020,373
20240408,102300,303453485,2020,2020,2020,2020,0
20240408,102200,303453485,2020,2020,2020,2020,5
20240408,102100,303443385,2020,2015,2020,2015,2114
20240408,102000,299182500,2010,2015,2015,2010,112
20240408,101900,298956835,2010,2015,2015,2010,101
20240408,101800,298753325,2015,2015,2015,2015,100
20240408,101700,298551825,2015,2015,2015,2015,4
20240408,101600,298543765,2015,2015,2015,2015,0
20240408,101500,298543765,2015,2015,2015,2010,561
20240408,101400,297415480,2015,2015,2015,2010,426
20240408,101300,296558090,2015,2015,2015,2015,145
20240408,101200,296265915,2015,2015,2015,2015,0
20240408,101100,296265915,2015,2010,2015,2010,1561
20240408,101000,293127640,2010,2010,2010,2010,215
20240408,100900,292695490,2010,2010,2010,2005,662
20240408,100800,291367670,2005,2010,2010,2005,7137
20240408,100700,277052305,2010,2015,2015,2010,1985
20240408,100600,273062270,2015,2015,2015,2010,116
20240408,100500,272828535,2015,2015,2015,2015,3
20240408,100400,272822490,2015,2015,2015,2010,795
20240408,100300,271222855,2015,2015,2015,2015,129
20240408,100200,270962920,2015,2015,2015,2015,24
20240408,100100,270914560,2015,2010,2015,2010,1331
20240408,100000,268239245,2015,2015,2015,2010,801
20240408,095900,266628680,2015,2015,2015,2015,32
20240408,095800,266564200,2015,2015,2015,2015,185
20240408,095700,266191425,2010,2010,2010,2010,5000
20240408,095600,256141425,2015,2015,2015,2010,2269
20240408,095500,251579765,2015,2015,2015,2015,202
20240408,095400,251172735,2015,2020,2020,2015,231
20240408,095300,250706940,2020,2020,2020,2020,50
20240408,095200,250605940,2020,2015,2020,2010,931
20240408,095100,248734610,2015,2015,2020,2015,1690
20240408,095000,245329255,2015,2010,2015,2010,1034
20240408,094900,243245795,2015,2015,2015,2015,122
20240408,094800,242999965,2015,2010,2015,2010,732
20240408,094700,241526855,2015,2015,2015,2010,1149
20240408,094600,239217325,2015,2015,2015,2015,67
20240408,094500,239082320,2015,2015,2015,2015,79
20240408,094400,238923135,2015,2015,2015,2015,11
20240408,094300,238900970,2010,2015,2015,2010,267
20240408,094200,238362970,2015,2015,2015,2015,293
20240408,094100,237772575,2015,2015,2015,2015,45
20240408,094000,237681900,2015,2005,2015,2005,12746
20240408,093900,212122150,2005,2005,2010,2005,7570
20240408,093800,196935465,2010,2010,2010,2010,415
20240408,093700,196101315,2010,2010,2010,2005,169
20240408,093600,195761630,2010,2015,2015,2010,1476
20240408,093500,192794805,2010,2010,2010,2005,1493
20240408,093400,189793950,2010,2010,2010,2005,699
20240408,093300,188391895,2010,2010,2010,2005,1315
20240408,093200,185748985,2010,2015,2015,2005,16321
20240408,093100,152943750,2010,2010,2010,2010,1495
20240408,093000,149938800,2010,2015,2015,2010,874
20240408,092900,148180240,2010,2015,2015,2010,711
20240408,092800,146750075,2010,2010,2010,2010,1000
20240408,092700,144740075,2015,2015,2015,2015,191
20240408,092600,144355210,2015,2015,2015,2015,671
20240408,092500,143003145,2015,2015,2015,2010,880
20240408,092400,141231295,2015,2015,2015,2015,104
20240408,092300,141021735,2015,2015,2015,2010,1907
20240408,092200,137186155,2015,2015,2015,2010,856
20240408,092100,135464220,2015,2015,2015,2015,1406
20240408,092000,132631130,2015,2015,2015,2015,417
20240408,091900,131790875,2015,2015,2020,2010,3696
20240408,091800,124351990,2010,2020,2020,2010,2024
20240408,091700,120278505,2020,2015,2020,2010,117
20240408,091600,120042825,2010,2010,2010,2010,1
20240408,091500,120040815,2010,2015,2020,2010,2480
20240408,091400,115043445,2015,2020,2020,2015,849
20240408,091300,113331650,2015,2020,2020,2015,357
20240408,091200,112612210,2025,2015,2025,2010,1298
20240408,091100,109997285,2015,2015,2025,2015,134
20240408,091000,109726255,2025,2035,2035,2010,11810
20240408,090900,85857845,2035,2040,2040,2035,7137
20240408,090800,71334035,2040,2040,2040,2035,35
20240408,090700,71262645,2040,2040,2040,2035,1002
20240408,090600,69222785,2040,2040,2040,2035,1011
20240408,090500,67164345,2040,2040,2040,2040,1485
20240408,090400,64134945,2040,2040,2040,2040,350
20240408,090300,63420945,2060,2035,2060,2035,5241
20240408,090200,52692385,2035,2045,2060,2035,12371
20240408,090100,27484000,2050,2070,2070,2050,2470
20240408,090000,22410440,2050,2060,2070,2050,10820