KissMeData/088800/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,202100,768869805,2010,2010,2010,2010,2588
20240404,202000,768869805,2010,2010,2010,2010,0
20240404,201900,768869805,2010,2010,2010,2010,0
20240404,201800,768869805,2010,2010,2010,2010,0
20240404,201700,768869805,2010,2010,2010,2010,0
20240404,201600,768869805,2010,2010,2010,2010,0
20240404,201500,768869805,2010,2010,2010,2010,0
20240404,201400,768869805,2010,2010,2010,2010,0
20240404,201300,768869805,2010,2010,2010,2010,0
20240404,201200,768869805,2010,2010,2010,2010,0
20240404,201100,768869805,2010,2010,2010,2010,0
20240404,201000,768869805,2010,2010,2010,2010,0
20240404,200900,768869805,2010,2010,2010,2010,0
20240404,200800,768869805,2010,2010,2010,2010,0
20240404,200700,768869805,2010,2010,2010,2010,0
20240404,200600,768869805,2010,2010,2010,2010,0
20240404,200500,768869805,2010,2010,2010,2010,0
20240404,200400,768869805,2010,2010,2010,2010,0
20240404,200300,768869805,2010,2010,2010,2010,0
20240404,200200,768869805,2010,2010,2010,2010,0
20240404,200100,768869805,2010,2010,2010,2010,0
20240404,200000,768869805,2010,2010,2010,2010,0
20240404,195900,768869805,2010,2010,2010,2010,0
20240404,195800,768869805,2010,2010,2010,2010,0
20240404,195700,768869805,2010,2010,2010,2010,0
20240404,195600,768869805,2010,2010,2010,2010,0
20240404,195500,768869805,2010,2010,2010,2010,0
20240404,195400,768869805,2010,2010,2010,2010,0
20240404,195300,768869805,2010,2010,2010,2010,0
20240404,195200,768869805,2010,2010,2010,2010,0
20240404,195100,768869805,2010,2010,2010,2010,2588
20240404,195000,768869805,2010,2010,2010,2010,0
20240404,194900,768869805,2010,2010,2010,2010,0
20240404,194800,768869805,2010,2010,2010,2010,0
20240404,194700,768869805,2010,2010,2010,2010,0
20240404,194600,768869805,2010,2010,2010,2010,0
20240404,194500,768869805,2010,2010,2010,2010,0
20240404,194400,768869805,2010,2010,2010,2010,0
20240404,194300,768869805,2010,2010,2010,2010,0
20240404,194200,768869805,2010,2010,2010,2010,0
20240404,194100,768869805,2010,2010,2010,2010,0
20240404,194000,768869805,2010,2010,2010,2010,0
20240404,193900,768869805,2010,2010,2010,2010,0
20240404,193800,768869805,2010,2010,2010,2010,0
20240404,193700,768869805,2010,2010,2010,2010,0
20240404,193600,768869805,2010,2010,2010,2010,0
20240404,193500,768869805,2010,2010,2010,2010,0
20240404,193400,768869805,2010,2010,2010,2010,0
20240404,193300,768869805,2010,2010,2010,2010,0
20240404,193200,768869805,2010,2010,2010,2010,0
20240404,193100,768869805,2010,2010,2010,2010,0
20240404,193000,768869805,2010,2010,2010,2010,0
20240404,192900,768869805,2010,2010,2010,2010,0
20240404,192800,768869805,2010,2010,2010,2010,0
20240404,192700,768869805,2010,2010,2010,2010,0
20240404,192600,768869805,2010,2010,2010,2010,0
20240404,192500,768869805,2010,2010,2010,2010,0
20240404,192400,768869805,2010,2010,2010,2010,0
20240404,192300,768869805,2010,2010,2010,2010,0
20240404,192200,768869805,2010,2010,2010,2010,0
20240404,192100,768869805,2010,2010,2010,2010,2588
20240404,192000,768869805,2010,2010,2010,2010,0
20240404,191900,768869805,2010,2010,2010,2010,0
20240404,191800,768869805,2010,2010,2010,2010,0
20240404,191700,768869805,2010,2010,2010,2010,0
20240404,191600,768869805,2010,2010,2010,2010,0
20240404,191500,768869805,2010,2010,2010,2010,0
20240404,191400,768869805,2010,2010,2010,2010,0
20240404,191300,768869805,2010,2010,2010,2010,0
20240404,191200,768869805,2010,2010,2010,2010,0
20240404,191100,768869805,2010,2010,2010,2010,0
20240404,191000,768869805,2010,2010,2010,2010,0
20240404,190900,768869805,2010,2010,2010,2010,0
20240404,190800,768869805,2010,2010,2010,2010,0
20240404,190700,768869805,2010,2010,2010,2010,0
20240404,190600,768869805,2010,2010,2010,2010,0
20240404,190500,768869805,2010,2010,2010,2010,0
20240404,190400,768869805,2010,2010,2010,2010,0
20240404,190300,768869805,2010,2010,2010,2010,0
20240404,190200,768869805,2010,2010,2010,2010,0
20240404,190100,768869805,2010,2010,2010,2010,0
20240404,190000,768869805,2010,2010,2010,2010,0
20240404,185900,768869805,2010,2010,2010,2010,0
20240404,185800,768869805,2010,2010,2010,2010,0
20240404,185700,768869805,2010,2010,2010,2010,0
20240404,185600,768869805,2010,2010,2010,2010,0
20240404,185500,768869805,2010,2010,2010,2010,0
20240404,185400,768869805,2010,2010,2010,2010,0
20240404,185300,768869805,2010,2010,2010,2010,0
20240404,185200,768869805,2010,2010,2010,2010,0
20240404,185100,768869805,2010,2010,2010,2010,2588
20240404,185000,768869805,2010,2010,2010,2010,0
20240404,184900,768869805,2010,2010,2010,2010,0
20240404,184800,768869805,2010,2010,2010,2010,0
20240404,184700,768869805,2010,2010,2010,2010,0
20240404,184600,768869805,2010,2010,2010,2010,0
20240404,184500,768869805,2010,2010,2010,2010,0
20240404,184400,768869805,2010,2010,2010,2010,0
20240404,184300,768869805,2010,2010,2010,2010,0
20240404,184200,768869805,2010,2010,2010,2010,0
20240404,184100,768869805,2010,2010,2010,2010,0
20240404,184000,768869805,2010,2010,2010,2010,0
20240404,183900,768869805,2010,2010,2010,2010,0
20240404,183800,768869805,2010,2010,2010,2010,0
20240404,183700,768869805,2010,2010,2010,2010,0
20240404,183600,768869805,2010,2010,2010,2010,0
20240404,183500,768869805,2010,2010,2010,2010,0
20240404,183400,768869805,2010,2010,2010,2010,0
20240404,183300,768869805,2010,2010,2010,2010,0
20240404,183200,768869805,2010,2010,2010,2010,0
20240404,183100,768869805,2010,2010,2010,2010,0
20240404,183000,768869805,2010,2010,2010,2010,0
20240404,182900,768869805,2010,2010,2010,2010,0
20240404,182800,768869805,2010,2010,2010,2010,0
20240404,182700,768869805,2010,2010,2010,2010,0
20240404,182600,768869805,2010,2010,2010,2010,0
20240404,182500,768869805,2010,2010,2010,2010,0
20240404,182400,768869805,2010,2010,2010,2010,0
20240404,182300,768869805,2010,2010,2010,2010,0
20240404,182200,768869805,2010,2010,2010,2010,0
20240404,182100,768869805,2010,2010,2010,2010,2588
20240404,182000,768869805,2010,2010,2010,2010,0
20240404,181900,768869805,2010,2010,2010,2010,0
20240404,181800,768869805,2010,2010,2010,2010,0
20240404,181700,768869805,2010,2010,2010,2010,0
20240404,181600,768869805,2010,2010,2010,2010,0
20240404,181500,768869805,2010,2010,2010,2010,0
20240404,181400,768869805,2010,2010,2010,2010,0
20240404,181300,768869805,2010,2010,2010,2010,0
20240404,181200,768869805,2010,2010,2010,2010,0
20240404,181100,768869805,2010,2010,2010,2010,0
20240404,181000,768869805,2010,2010,2010,2010,0
20240404,180900,768869805,2010,2010,2010,2010,0
20240404,180800,768869805,2010,2010,2010,2010,0
20240404,180700,768869805,2010,2010,2010,2010,0
20240404,180600,768869805,2010,2010,2010,2010,0
20240404,180500,768869805,2010,2010,2010,2010,0
20240404,180400,768869805,2010,2010,2010,2010,0
20240404,180300,768869805,2010,2010,2010,2010,0
20240404,180200,768869805,2010,2010,2010,2010,0
20240404,180100,768869805,2010,2010,2010,2010,0
20240404,180000,768869805,2010,2010,2010,2010,0
20240404,175900,768869805,2010,2010,2010,2010,0
20240404,175800,768869805,2010,2010,2010,2010,0
20240404,175700,768869805,2010,2010,2010,2010,0
20240404,175600,768869805,2010,2010,2010,2010,0
20240404,175500,768869805,2010,2010,2010,2010,0
20240404,175400,768869805,2010,2010,2010,2010,0
20240404,175300,768869805,2010,2010,2010,2010,0
20240404,175200,768869805,2010,2010,2010,2010,0
20240404,175100,768869805,2010,2010,2010,2010,2588
20240404,175000,768869805,2010,2010,2010,2010,0
20240404,174900,768869805,2010,2010,2010,2010,0
20240404,174800,768869805,2010,2010,2010,2010,0
20240404,174700,768869805,2010,2010,2010,2010,0
20240404,174600,768869805,2010,2010,2010,2010,0
20240404,174500,768869805,2010,2010,2010,2010,0
20240404,174400,768869805,2010,2010,2010,2010,0
20240404,174300,768869805,2010,2010,2010,2010,0
20240404,174200,768869805,2010,2010,2010,2010,0
20240404,174100,768869805,2010,2010,2010,2010,0
20240404,174000,768869805,2010,2010,2010,2010,0
20240404,173900,768869805,2010,2010,2010,2010,0
20240404,173800,768869805,2010,2010,2010,2010,0
20240404,173700,768869805,2010,2010,2010,2010,0
20240404,173600,768869805,2010,2010,2010,2010,0
20240404,173500,768869805,2010,2010,2010,2010,0
20240404,173400,768869805,2010,2010,2010,2010,0
20240404,173300,768869805,2010,2010,2010,2010,0
20240404,173200,768869805,2010,2010,2010,2010,0
20240404,173100,768869805,2010,2010,2010,2010,0
20240404,173000,768869805,2010,2010,2010,2010,0
20240404,172900,768869805,2010,2010,2010,2010,0
20240404,172800,768869805,2010,2010,2010,2010,0
20240404,172700,768869805,2010,2010,2010,2010,0
20240404,172600,768869805,2010,2010,2010,2010,0
20240404,172500,768869805,2010,2010,2010,2010,0
20240404,172400,768869805,2010,2010,2010,2010,0
20240404,172300,768869805,2010,2010,2010,2010,0
20240404,172200,768869805,2010,2010,2010,2010,0
20240404,172100,768869805,2010,2010,2010,2010,2588
20240404,172000,768869805,2010,2010,2010,2010,0
20240404,171900,768869805,2010,2010,2010,2010,0
20240404,171800,768869805,2010,2010,2010,2010,0
20240404,171700,768869805,2010,2010,2010,2010,0
20240404,171600,768869805,2010,2010,2010,2010,0
20240404,171500,768869805,2010,2010,2010,2010,0
20240404,171400,768869805,2010,2010,2010,2010,0
20240404,171300,768869805,2010,2010,2010,2010,0
20240404,171200,768869805,2010,2010,2010,2010,0
20240404,171100,768869805,2010,2010,2010,2010,0
20240404,171000,768869805,2010,2010,2010,2010,0
20240404,170900,768869805,2010,2010,2010,2010,0
20240404,170800,768869805,2010,2010,2010,2010,0
20240404,170700,768869805,2010,2010,2010,2010,0
20240404,170600,768869805,2010,2010,2010,2010,0
20240404,170500,768869805,2010,2010,2010,2010,0
20240404,170400,768869805,2010,2010,2010,2010,0
20240404,170300,768869805,2010,2010,2010,2010,0
20240404,170200,768869805,2010,2010,2010,2010,0
20240404,170100,768869805,2010,2010,2010,2010,0
20240404,170000,768869805,2010,2010,2010,2010,0
20240404,165900,768869805,2010,2010,2010,2010,0
20240404,165800,768869805,2010,2010,2010,2010,0
20240404,165700,768869805,2010,2010,2010,2010,0
20240404,165600,768869805,2010,2010,2010,2010,0
20240404,165500,768869805,2010,2010,2010,2010,0
20240404,165400,768869805,2010,2010,2010,2010,0
20240404,165300,768869805,2010,2010,2010,2010,0
20240404,165200,768869805,2010,2010,2010,2010,0
20240404,165100,768869805,2010,2010,2010,2010,2588
20240404,165000,768869805,2010,2010,2010,2010,0
20240404,164900,768869805,2010,2010,2010,2010,0
20240404,164800,768869805,2010,2010,2010,2010,0
20240404,164700,768869805,2010,2010,2010,2010,0
20240404,164600,768869805,2010,2010,2010,2010,0
20240404,164500,768869805,2010,2010,2010,2010,0
20240404,164400,768869805,2010,2010,2010,2010,0
20240404,164300,768869805,2010,2010,2010,2010,0
20240404,164200,768869805,2010,2010,2010,2010,0
20240404,164100,768869805,2010,2010,2010,2010,0
20240404,164000,768869805,2010,2010,2010,2010,0
20240404,163900,768869805,2010,2010,2010,2010,0
20240404,163800,768869805,2010,2010,2010,2010,0
20240404,163700,768869805,2010,2010,2010,2010,0
20240404,163600,768869805,2010,2010,2010,2010,0
20240404,163500,768869805,2010,2010,2010,2010,0
20240404,163400,768869805,2010,2010,2010,2010,0
20240404,163300,768869805,2010,2010,2010,2010,0
20240404,163200,768869805,2010,2010,2010,2010,0
20240404,163100,768869805,2010,2010,2010,2010,0
20240404,163000,768869805,2010,2010,2010,2010,0
20240404,162900,768869805,2010,2010,2010,2010,0
20240404,162800,768869805,2010,2010,2010,2010,0
20240404,162700,768869805,2010,2010,2010,2010,0
20240404,162600,768869805,2010,2010,2010,2010,0
20240404,162500,768869805,2010,2010,2010,2010,0
20240404,162400,768869805,2010,2010,2010,2010,0
20240404,162300,768869805,2010,2010,2010,2010,0
20240404,162200,768869805,2010,2010,2010,2010,0
20240404,162100,768869805,2010,2010,2010,2010,2588
20240404,162000,768869805,2010,2010,2010,2010,0
20240404,161900,768869805,2010,2010,2010,2010,0
20240404,161800,768869805,2010,2010,2010,2010,0
20240404,161700,768869805,2010,2010,2010,2010,0
20240404,161600,768869805,2010,2010,2010,2010,0
20240404,161500,768869805,2010,2010,2010,2010,0
20240404,161400,768869805,2010,2010,2010,2010,0
20240404,161300,768869805,2010,2010,2010,2010,0
20240404,161200,768869805,2010,2010,2010,2010,0
20240404,161100,768869805,2010,2010,2010,2010,0
20240404,161000,768869805,2010,2010,2010,2010,0
20240404,160900,768869805,2010,2010,2010,2010,0
20240404,160800,768869805,2010,2010,2010,2010,0
20240404,160700,768869805,2010,2010,2010,2010,0
20240404,160600,768869805,2010,2010,2010,2010,0
20240404,160500,768869805,2010,2010,2010,2010,0
20240404,160400,768869805,2010,2010,2010,2010,0
20240404,160300,768869805,2010,2010,2010,2010,0
20240404,160200,768869805,2010,2010,2010,2010,0
20240404,160100,768869805,2010,2010,2010,2010,0
20240404,160000,768869805,2010,2010,2010,2010,0
20240404,155900,768869805,2010,2010,2010,2010,0
20240404,155800,768869805,2010,2010,2010,2010,0
20240404,155700,768869805,2010,2010,2010,2010,0
20240404,155600,768869805,2010,2010,2010,2010,0
20240404,155500,768869805,2010,2010,2010,2010,0
20240404,155400,768869805,2010,2010,2010,2010,0
20240404,155300,768869805,2010,2010,2010,2010,0
20240404,155200,768869805,2010,2010,2010,2010,0
20240404,155100,768869805,2010,2010,2010,2010,2588
20240404,155000,768869805,2010,2010,2010,2010,0
20240404,154900,768869805,2010,2010,2010,2010,0
20240404,154800,768869805,2010,2010,2010,2010,0
20240404,154700,768869805,2010,2010,2010,2010,0
20240404,154600,768869805,2010,2010,2010,2010,0
20240404,154500,768869805,2010,2010,2010,2010,0
20240404,154400,768869805,2010,2010,2010,2010,0
20240404,154300,768869805,2010,2010,2010,2010,0
20240404,154200,768869805,2010,2010,2010,2010,0
20240404,154100,768869805,2010,2010,2010,2010,0
20240404,154000,768869805,2010,2010,2010,2010,0
20240404,153900,768869805,2010,2010,2010,2010,0
20240404,153800,768869805,2010,2010,2010,2010,0
20240404,153700,768869805,2010,2010,2010,2010,0
20240404,153600,768869805,2010,2010,2010,2010,0
20240404,153500,768869805,2010,2010,2010,2010,0
20240404,153400,768869805,2010,2010,2010,2010,0
20240404,153300,768869805,2010,2010,2010,2010,0
20240404,153200,768869805,2010,2010,2010,2010,0
20240404,153100,768869805,2010,2010,2010,2010,0
20240404,153000,768869805,2010,2010,2010,2010,2588
20240404,152900,763667925,2005,2005,2005,2005,0
20240404,152800,763667925,2005,2005,2005,2005,0
20240404,152700,763667925,2005,2005,2005,2005,0
20240404,152600,763667925,2005,2005,2005,2005,0
20240404,152500,763667925,2005,2005,2005,2005,0
20240404,152400,763667925,2005,2005,2005,2005,0
20240404,152300,763667925,2005,2005,2005,2005,0
20240404,152200,763667925,2005,2005,2005,2005,0
20240404,152100,763667925,2005,2005,2005,2005,0
20240404,152000,763667925,2005,2005,2005,2005,0
20240404,151900,763667925,2005,2005,2005,2005,185
20240404,151800,763297000,2005,2005,2005,2000,2815
20240404,151700,757655615,2005,2005,2005,2000,226
20240404,151600,757203320,2005,2005,2005,2000,477
20240404,151500,756248815,2000,2005,2005,2000,759
20240404,151400,754728250,2005,2005,2005,2000,105
20240404,151300,754517745,2005,2005,2005,2005,7
20240404,151200,754503710,2005,2005,2005,2005,59
20240404,151100,754385415,2000,2005,2005,2000,775
20240404,151000,752831585,2005,2005,2005,2005,3
20240404,150900,752825570,2005,2005,2005,2005,99
20240404,150800,752627075,2005,2000,2005,2000,1853
20240404,150700,748921060,2005,2000,2005,2000,201
20240404,150600,748519055,2005,2005,2005,2005,1012
20240404,150500,746489995,2005,2000,2005,2000,8532
20240404,150400,729425745,2000,2000,2000,2000,2527
20240404,150300,724371745,2000,2000,2000,2000,10324
20240404,150200,703723745,2005,2000,2005,2000,954
20240404,150100,701815740,2005,2000,2005,2000,92
20240404,150000,701631730,2000,2000,2005,2000,23423
20240404,145900,654782310,2005,2005,2005,2005,1627
20240404,145800,651520175,2005,2000,2005,2000,101
20240404,145700,651318170,2005,2005,2005,2000,6001
20240404,145600,639303665,2010,2010,2010,2010,40
20240404,145500,639223265,2010,2005,2010,2000,6702
20240404,145400,625808530,2005,2005,2010,2005,530
20240404,145300,624745330,2005,2005,2005,2005,118
20240404,145200,624508740,2005,2005,2005,2005,1118
20240404,145100,622267150,2005,2005,2005,2005,141
20240404,145000,621984445,2015,2015,2015,2015,5
20240404,144900,621974370,2015,2005,2015,2005,2020
20240404,144800,617924260,2015,2015,2015,2015,1420
20240404,144700,615062960,2010,2010,2010,2010,300
20240404,144600,614459960,2000,2015,2015,2000,13043
20240404,144500,588331765,2010,2010,2010,2010,305
20240404,144400,587718715,2010,2010,2010,2010,1811
20240404,144300,584078605,2010,2010,2010,2010,2000
20240404,144200,580058605,2010,2010,2010,2010,274
20240404,144100,579507865,2010,2010,2010,2010,0
20240404,144000,579507865,2010,2010,2010,2010,100
20240404,143900,579306865,2010,2010,2010,2010,435
20240404,143800,578432515,2010,2010,2015,2010,502
20240404,143700,577422485,2010,2010,2010,2010,0
20240404,143600,577422485,2010,2010,2010,2010,0
20240404,143500,577422485,2010,2005,2010,2005,1354
20240404,143400,574702715,2005,2005,2005,2005,79
20240404,143300,574544320,2005,2005,2005,2005,489
20240404,143200,573563875,2010,2010,2010,2010,2025
20240404,143100,569493625,2005,2005,2005,2005,736
20240404,143000,568017945,2005,2005,2005,2005,9
20240404,142900,567999900,2000,2005,2005,2000,2059
20240404,142800,563881895,2005,2000,2005,2000,2161
20240404,142700,559559845,2010,2005,2010,2005,2
20240404,142600,559555830,2005,2005,2010,2005,22
20240404,142500,559511710,2005,2005,2005,2000,32
20240404,142400,559447555,2000,2005,2005,2000,201
20240404,142300,559045065,2010,2000,2010,2000,1024
20240404,142200,556992545,2000,2005,2005,2000,85
20240404,142100,556822505,2005,2005,2005,2000,141
20240404,142000,556540445,2005,2005,2005,2005,4721
20240404,141900,547074840,2005,2005,2005,2005,100
20240404,141800,546874340,2005,2010,2010,2005,132
20240404,141700,546609630,2005,2005,2005,2005,0
20240404,141600,546609630,2005,2005,2005,2005,134
20240404,141500,546340960,2005,2005,2005,2005,222
20240404,141400,545895850,2005,2010,2010,2005,239
20240404,141300,545416155,2010,2010,2010,2010,20
20240404,141200,545375955,2005,2005,2005,2005,233
20240404,141100,544908790,2005,2005,2005,2005,0
20240404,141000,544908790,2005,2005,2005,2005,124
20240404,140900,544660170,2010,2010,2010,2010,0
20240404,140800,544660170,2010,2010,2010,2010,669
20240404,140700,543315480,2010,2010,2010,2010,1300
20240404,140600,540702480,2005,2005,2005,2005,0
20240404,140500,540702480,2005,2005,2005,2005,0
20240404,140400,540702480,2005,2005,2005,2005,100
20240404,140300,540501980,2010,2010,2010,2010,1
20240404,140200,540499970,2010,2010,2010,2010,0
20240404,140100,540499970,2010,2010,2010,2010,32
20240404,140000,540435650,2010,2005,2010,2005,1269
20240404,135900,537891300,2000,2005,2005,2000,1032
20240404,135800,535827205,2005,2010,2010,2005,873
20240404,135700,534076795,2005,2005,2005,2005,0
20240404,135600,534076795,2005,2005,2005,2005,188
20240404,135500,533699855,2010,2010,2010,2010,0
20240404,135400,533699855,2010,2010,2010,2010,1
20240404,135300,533697845,2010,2005,2010,2005,557
20240404,135200,532580080,2000,2005,2005,2000,339
20240404,135100,531901035,2005,2005,2005,2005,181
20240404,135000,531538130,2005,2005,2005,2005,145
20240404,134900,531247405,2010,2010,2010,2010,0
20240404,134800,531247405,2010,2010,2010,2010,266
20240404,134700,530712745,2010,2010,2010,2010,28
20240404,134600,530656465,2010,2005,2010,2005,501
20240404,134500,529651955,2005,2005,2005,2005,226
20240404,134400,529198825,2010,2010,2010,2010,105
20240404,134300,528987775,2010,2010,2010,2010,13
20240404,134200,528961645,2010,2010,2010,2010,93
20240404,134100,528774715,2005,2005,2005,2005,611
20240404,134000,527549660,2005,2005,2005,2005,337
20240404,133900,526873975,2005,2005,2005,2000,481
20240404,133800,525911450,2005,2005,2005,2005,116
20240404,133700,525678870,2005,2005,2005,2005,20
20240404,133600,525638770,2005,2005,2005,2005,105
20240404,133500,525428245,2005,2005,2005,2005,0
20240404,133400,525428245,2005,2005,2005,2005,209
20240404,133300,525009200,2005,2005,2005,2000,501
20240404,133200,524005415,2005,2005,2005,2005,20
20240404,133100,523965315,2005,2005,2005,2005,20
20240404,133000,523925215,2005,2005,2005,2005,82
20240404,132900,523760805,2010,2010,2010,2010,0
20240404,132800,523760805,2010,2010,2010,2010,1498
20240404,132700,520749825,2005,2005,2005,2005,218
20240404,132600,520312735,2005,2005,2005,2005,7
20240404,132500,520298700,2005,2005,2005,2005,5
20240404,132400,520288675,2005,2005,2005,2005,100
20240404,132300,520088175,2010,2010,2010,2010,12
20240404,132200,520064055,2010,2005,2010,2005,1615
20240404,132100,516817980,2010,2010,2010,2010,1
20240404,132000,516815970,2005,2005,2005,2005,71
20240404,131900,516673615,2005,2005,2005,2005,127
20240404,131800,516418980,2005,2005,2005,2005,337
20240404,131700,515743295,2005,2005,2005,2005,5074
20240404,131600,505569925,2005,2005,2005,2005,2005
20240404,131500,501549900,2005,2005,2005,2005,0
20240404,131400,501549900,2005,2010,2010,2005,317
20240404,131300,500914290,2010,2010,2010,2010,317
20240404,131200,500277120,2010,2005,2010,2005,61
20240404,131100,500154810,2010,2010,2010,2010,0
20240404,131000,500154810,2010,2005,2010,2005,143
20240404,130900,499868045,2010,2010,2010,2010,100
20240404,130800,499667045,2010,2010,2010,2010,149
20240404,130700,499367555,2010,2005,2010,2005,133
20240404,130600,499100840,2005,2005,2005,2005,205
20240404,130500,498689815,2005,2005,2005,2005,144
20240404,130400,498401095,2005,2005,2005,2005,60
20240404,130300,498280795,2005,2005,2005,2005,0
20240404,130200,498280795,2005,2005,2005,2005,121
20240404,130100,498038190,2010,2010,2010,2010,3
20240404,130000,498032160,2010,2010,2010,2005,251
20240404,125900,497528275,2010,2010,2010,2010,17
20240404,125800,497494105,2005,2005,2005,2005,0
20240404,125700,497494105,2005,2005,2010,2005,255
20240404,125600,496982770,2005,2005,2005,2005,2000
20240404,125500,492972770,2005,2005,2005,2005,6
20240404,125400,492960740,2010,2005,2010,2005,2235
20240404,125300,488479555,2010,2010,2010,2010,167
20240404,125200,488143885,2015,2015,2015,2015,5
20240404,125100,488133810,2015,2015,2015,2015,2
20240404,125000,488129780,2015,2010,2015,2010,170
20240404,124900,487787785,2010,2010,2010,2010,220
20240404,124800,487345585,2005,2005,2005,2005,17
20240404,124700,487311500,2010,2010,2010,2010,0
20240404,124600,487311500,2010,2015,2015,2010,341
20240404,124500,486626085,2010,2010,2015,2010,805
20240404,124400,485008030,2010,2010,2010,2010,47
20240404,124300,484913560,2015,2015,2015,2015,0
20240404,124200,484913560,2015,2015,2015,2015,1
20240404,124100,484911545,2010,2010,2010,2010,246
20240404,124000,484417085,2005,2005,2005,2005,147
20240404,123900,484122350,2005,2005,2005,2005,0
20240404,123800,484122350,2005,2005,2005,2005,150
20240404,123700,483821600,2005,2005,2010,2005,160
20240404,123600,483500795,2015,2015,2015,2015,0
20240404,123500,483500795,2015,2005,2015,2005,29
20240404,123400,483442640,2015,2010,2015,2010,101
20240404,123300,483239625,2010,2005,2010,2005,103
20240404,123200,483033095,2005,2015,2015,2005,441
20240404,123100,482147890,2015,2010,2015,2010,19942
20240404,123000,442064465,2015,2015,2015,2015,12
20240404,122900,442040285,2015,2015,2015,2015,0
20240404,122800,442040285,2015,2015,2015,2015,16
20240404,122700,442008045,2010,2010,2010,2010,0
20240404,122600,442008045,2010,2010,2010,2010,369
20240404,122500,441266355,2015,2015,2015,2015,0
20240404,122400,441266355,2015,2015,2015,2015,0
20240404,122300,441266355,2015,2015,2015,2015,50
20240404,122200,441165605,2010,2010,2010,2010,1
20240404,122100,441163595,2005,2010,2010,2005,5100
20240404,122000,430926000,2015,2015,2015,2015,0
20240404,121900,430926000,2015,2015,2015,2015,2
20240404,121800,430921970,2010,2010,2010,2010,1
20240404,121700,430919960,2010,2015,2015,2010,763
20240404,121600,429385285,2015,2015,2015,2015,3
20240404,121500,429379240,2010,2005,2010,2005,1123
20240404,121400,427122630,2010,2010,2010,2010,40
20240404,121300,427042230,2010,2010,2010,2010,7
20240404,121200,427028160,2005,2010,2010,2005,4400
20240404,121100,418193935,2010,2010,2010,2010,2657
20240404,121000,412853365,2010,2010,2010,2010,8
20240404,120900,412837285,2010,2010,2010,2010,1004
20240404,120800,410819245,2010,2010,2010,2010,35
20240404,120700,410748895,2010,2010,2010,2010,28
20240404,120600,410692615,2005,2010,2010,2005,21
20240404,120500,410650505,2010,2010,2010,2010,0
20240404,120400,410650505,2010,2010,2010,2010,0
20240404,120300,410650505,2010,2010,2010,2010,364
20240404,120200,409918865,2010,2010,2010,2010,387
20240404,120100,409140995,2010,2010,2010,2010,1879
20240404,120000,405364205,2010,2010,2010,2005,2905
20240404,115900,399529655,2010,2005,2010,2005,2133
20240404,115800,395242990,2015,2015,2015,2015,10
20240404,115700,395222840,2005,2015,2015,2005,141
20240404,115600,394940040,2015,2015,2015,2010,19
20240404,115500,394901810,2005,2005,2010,2005,158
20240404,115400,394584905,2005,2005,2005,2005,154
20240404,115300,394276135,2005,2005,2005,2005,0
20240404,115200,394276135,2005,2005,2005,2005,170
20240404,115100,393935285,2005,2005,2005,2005,0
20240404,115000,393935285,2005,2005,2005,2005,146
20240404,114900,393642555,2005,2005,2005,2005,45
20240404,114800,393552330,2005,2010,2010,2005,154
20240404,114700,393243540,2010,2010,2010,2010,0
20240404,114600,393243540,2010,2010,2010,2010,2897
20240404,114500,387420570,2010,2015,2015,2010,141
20240404,114400,387137120,2010,2010,2010,2010,101
20240404,114300,386934110,2010,2010,2010,2010,1826
20240404,114200,383263850,2010,2010,2010,2010,0
20240404,114100,383263850,2010,2010,2010,2010,0
20240404,114000,383263850,2010,2015,2015,2010,246
20240404,113900,382768890,2015,2015,2015,2015,854
20240404,113800,381048080,2010,2010,2010,2010,153
20240404,113700,380740550,2010,2010,2010,2010,180
20240404,113600,380378750,2010,2010,2010,2010,700
20240404,113500,378971750,2010,2010,2010,2010,135
20240404,113400,378700400,2010,2010,2010,2010,56
20240404,113300,378587840,2010,2010,2010,2010,0
20240404,113200,378587840,2010,2010,2010,2010,611
20240404,113100,377359730,2010,2010,2010,2010,0
20240404,113000,377359730,2010,2010,2010,2010,448
20240404,112900,376459250,2010,2010,2010,2010,0
20240404,112800,376459250,2010,2010,2010,2010,0
20240404,112700,376459250,2010,2010,2010,2010,121
20240404,112600,376216040,2015,2010,2015,2010,128
20240404,112500,375958125,2015,2015,2015,2015,295
20240404,112400,375363700,2010,2015,2015,2010,163
20240404,112300,375035970,2015,2015,2015,2015,3
20240404,112200,375029925,2010,2010,2010,2010,1300
20240404,112100,372416925,2010,2010,2010,2010,1
20240404,112000,372414915,2010,2010,2010,2010,100
20240404,111900,372213915,2015,2015,2015,2015,0
20240404,111800,372213915,2015,2015,2015,2015,0
20240404,111700,372213915,2015,2015,2015,2015,1788
20240404,111600,368611095,2025,2025,2025,2025,0
20240404,111500,368611095,2025,2025,2025,2025,3
20240404,111400,368605020,2025,2025,2025,2025,0
20240404,111300,368605020,2025,2025,2025,2025,25
20240404,111200,368554395,2010,2025,2025,2010,11189
20240404,111100,346007895,2025,2025,2025,2020,387
20240404,111000,345225590,2015,2015,2020,2015,9304
20240404,110900,326437435,2015,2015,2015,2015,0
20240404,110800,326437435,2015,2015,2015,2015,0
20240404,110700,326437435,2015,2015,2015,2015,110
20240404,110600,326215785,2005,2005,2005,2005,0
20240404,110500,326215785,2005,2015,2015,2005,941
20240404,110400,324328450,2010,2015,2015,2010,5
20240404,110300,324318380,2015,2010,2015,2010,2104
20240404,110200,320086175,2005,2005,2005,2005,662
20240404,110100,318758865,2005,2005,2005,2005,4
20240404,110000,318750845,2005,2005,2005,2005,445
20240404,105900,317858620,2000,2000,2000,2000,0
20240404,105800,317858620,2000,2000,2000,2000,0
20240404,105700,317858620,2000,2005,2005,2000,3768
20240404,105600,310321565,2005,2005,2005,2005,307
20240404,105500,309706030,2005,2005,2005,2005,1337
20240404,105400,307025345,2005,2005,2005,2005,2324
20240404,105300,302365725,2005,2005,2005,2005,3349
20240404,105200,295650980,2005,2005,2005,2005,141
20240404,105100,295368275,2005,2005,2005,2005,448
20240404,105000,294470035,2005,2000,2005,2000,2872
20240404,104900,288723810,2005,2010,2010,2005,2440
20240404,104800,283831570,2010,2000,2010,2000,737
20240404,104700,282354580,2005,2015,2015,2005,115
20240404,104600,282123505,2000,2005,2005,2000,172
20240404,104500,281779250,2005,2005,2005,2005,507
20240404,104400,280762715,2005,2005,2005,2000,1573
20240404,104300,277612510,2000,2005,2015,2000,8099
20240404,104200,261388745,2005,2005,2010,2005,2988
20240404,104100,255397800,2010,2010,2010,2010,30
20240404,104000,255337500,2010,2015,2015,2010,737
20240404,103900,253855920,2015,2015,2015,2015,0
20240404,103800,253855920,2015,2015,2015,2015,112
20240404,103700,253630240,2005,2010,2010,2005,11000
20240404,103600,231539820,2010,2020,2020,2010,3880
20240404,103500,223727615,2015,2015,2015,2015,30
20240404,103400,223667165,2015,2015,2015,2015,469
20240404,103300,222722130,2010,2015,2020,2010,3244
20240404,103200,216177610,2020,2015,2020,2015,3666
20240404,103100,208790595,2020,2020,2020,2020,495
20240404,103000,207790695,2020,2020,2020,2020,36
20240404,102900,207717975,2020,2020,2020,2020,145
20240404,102800,207425075,2020,2020,2020,2020,3
20240404,102700,207419015,2020,2020,2020,2020,702
20240404,102600,206000975,2025,2025,2025,2020,714
20240404,102500,204556150,2025,2025,2025,2025,100
20240404,102400,204353650,2025,2025,2025,2025,0
20240404,102300,204353650,2025,2030,2030,2025,600
20240404,102200,203138150,2030,2030,2030,2030,4
20240404,102100,203130030,2030,2030,2030,2015,503
20240404,102000,202116440,2015,2025,2025,2015,5235
20240404,101900,191539620,2025,2030,2030,2025,512
20240404,101800,190501250,2035,2035,2035,2035,0
20240404,101700,190501250,2035,2035,2035,2035,16
20240404,101600,190468690,2035,2035,2035,2030,1525
20240404,101500,187370315,2030,2030,2035,2030,833
20240404,101400,185679295,2030,2030,2030,2030,157
20240404,101300,185360585,2030,2030,2030,2030,3
20240404,101200,185354495,2030,2025,2030,2025,474
20240404,101100,184394640,2025,2025,2025,2025,310
20240404,101000,183766890,2030,2030,2030,2030,10
20240404,100900,183746590,2035,2035,2035,2035,0
20240404,100800,183746590,2035,2030,2035,2025,3940
20240404,100700,175748945,2035,2030,2035,2030,844
20240404,100600,174033670,2030,2035,2035,2030,149
20240404,100500,173731155,2035,2040,2040,2035,10046
20240404,100400,153249620,2055,2055,2055,2040,1189
20240404,100300,150808475,2040,2040,2040,2040,114
20240404,100200,150575915,2055,2055,2055,2055,8
20240404,100100,150559475,2040,2050,2050,2040,912
20240404,100000,148698810,2045,2045,2045,2045,2010
20240404,095900,144588360,2055,2045,2055,2040,5546
20240404,095800,133250765,2045,2060,2060,2045,440
20240404,095700,132349895,2050,2065,2065,2050,3729
20240404,095600,124690890,2065,2060,2065,2060,1086
20240404,095500,122453725,2060,2055,2060,2055,229
20240404,095400,121982150,2060,2065,2065,2060,641
20240404,095300,120661030,2060,2060,2065,2050,1380
20240404,095200,117818320,2060,2040,2060,2040,6353
20240404,095100,104799465,2040,2045,2045,2040,212
20240404,095000,104366975,2040,2045,2045,2040,363
20240404,094900,103625905,2040,2040,2040,2040,50
20240404,094800,103523905,2045,2045,2045,2045,0
20240404,094700,103523905,2045,2045,2045,2040,337
20240404,094600,102834765,2045,2040,2045,2040,42
20240404,094500,102748885,2040,2040,2040,2040,26
20240404,094400,102695845,2045,2045,2045,2045,11
20240404,094300,102673350,2045,2040,2045,2040,137
20240404,094200,102393860,2045,2045,2045,2045,31
20240404,094100,102330465,2050,2045,2050,2045,281
20240404,094000,101755800,2050,2045,2050,2045,2302
20240404,093900,97040400,2045,2040,2045,2035,2644
20240404,093800,91652815,2040,2040,2040,2040,1538
20240404,093700,88515295,2040,2045,2045,2040,203
20240404,093600,88101160,2045,2035,2045,2035,89
20240404,093500,87919645,2035,2045,2045,2035,2562
20240404,093400,82694265,2045,2045,2045,2045,3
20240404,093300,82688130,2045,2035,2045,2035,74
20240404,093200,82537500,2040,2035,2040,2035,38
20240404,093100,82460165,2035,2035,2035,2035,87
20240404,093000,82283120,2035,2035,2035,2035,200
20240404,092900,81876120,2045,2045,2045,2045,14
20240404,092800,81847490,2045,2040,2045,2035,3093
20240404,092700,75538005,2035,2030,2035,2030,1419
20240404,092600,72651200,2030,2030,2030,2030,276
20240404,092500,72090920,2025,2030,2030,2025,1102
20240404,092400,69858220,2030,2035,2035,2030,11392
20240404,092300,46686075,2035,2040,2040,2035,779
20240404,092200,45100800,2040,2040,2040,2040,363
20240404,092100,44360280,2040,2040,2040,2040,0
20240404,092000,44360280,2040,2040,2040,2040,855
20240404,091900,42616080,2040,2040,2040,2040,900
20240404,091800,40780080,2040,2035,2040,2035,425
20240404,091700,39914160,2035,2045,2045,2035,1990
20240404,091600,35856130,2040,2040,2040,2040,1090
20240404,091500,33632530,2045,2045,2045,2045,619
20240404,091400,32366675,2045,2045,2045,2040,2264
20240404,091300,27743845,2045,2040,2045,2040,800
20240404,091200,26108695,2040,2040,2040,2035,1398
20240404,091100,23257170,2040,2040,2040,2040,0
20240404,091000,23257170,2040,2030,2040,2030,1793
20240404,090900,19607140,2030,2035,2035,2030,1758
20240404,090800,16034780,2035,2035,2035,2035,95
20240404,090700,15841455,2035,2035,2035,2035,399
20240404,090600,15029490,2035,2035,2035,2035,113
20240404,090500,14799535,2035,2040,2040,2035,53
20240404,090400,14691525,2040,2040,2040,2040,1567
20240404,090300,11494845,2040,2035,2040,2035,95
20240404,090200,11301355,2025,2030,2030,2025,1978
20240404,090100,7288960,2030,2025,2030,2020,3157
20240404,090000,911785,2025,2015,2025,2015,452