KissMeData/217880/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,203900,6769238,2020,2020,2020,2020,4
20240320,203800,6769238,2020,2020,2020,2020,0
20240320,203700,6769238,2020,2020,2020,2020,0
20240320,203600,6769238,2020,2020,2020,2020,0
20240320,203500,6769238,2020,2020,2020,2020,0
20240320,203400,6769238,2020,2020,2020,2020,0
20240320,203300,6769238,2020,2020,2020,2020,0
20240320,203200,6769238,2020,2020,2020,2020,0
20240320,203100,6769238,2020,2020,2020,2020,0
20240320,203000,6769238,2020,2020,2020,2020,0
20240320,202900,6769238,2020,2020,2020,2020,0
20240320,202800,6769238,2020,2020,2020,2020,0
20240320,202700,6769238,2020,2020,2020,2020,0
20240320,202600,6769238,2020,2020,2020,2020,0
20240320,202500,6769238,2020,2020,2020,2020,0
20240320,202400,6769238,2020,2020,2020,2020,0
20240320,202300,6769238,2020,2020,2020,2020,0
20240320,202200,6769238,2020,2020,2020,2020,0
20240320,202100,6769238,2020,2020,2020,2020,0
20240320,202000,6769238,2020,2020,2020,2020,0
20240320,201900,6769238,2020,2020,2020,2020,0
20240320,201800,6769238,2020,2020,2020,2020,0
20240320,201700,6769238,2020,2020,2020,2020,0
20240320,201600,6769238,2020,2020,2020,2020,0
20240320,201500,6769238,2020,2020,2020,2020,0
20240320,201400,6769238,2020,2020,2020,2020,0
20240320,201300,6769238,2020,2020,2020,2020,0
20240320,201200,6769238,2020,2020,2020,2020,0
20240320,201100,6769238,2020,2020,2020,2020,0
20240320,201000,6769238,2020,2020,2020,2020,0
20240320,200900,6769238,2020,2020,2020,2020,4
20240320,200800,6769238,2020,2020,2020,2020,0
20240320,200700,6769238,2020,2020,2020,2020,0
20240320,200600,6769238,2020,2020,2020,2020,0
20240320,200500,6769238,2020,2020,2020,2020,0
20240320,200400,6769238,2020,2020,2020,2020,0
20240320,200300,6769238,2020,2020,2020,2020,0
20240320,200200,6769238,2020,2020,2020,2020,0
20240320,200100,6769238,2020,2020,2020,2020,0
20240320,200000,6769238,2020,2020,2020,2020,0
20240320,195900,6769238,2020,2020,2020,2020,0
20240320,195800,6769238,2020,2020,2020,2020,0
20240320,195700,6769238,2020,2020,2020,2020,0
20240320,195600,6769238,2020,2020,2020,2020,0
20240320,195500,6769238,2020,2020,2020,2020,0
20240320,195400,6769238,2020,2020,2020,2020,0
20240320,195300,6769238,2020,2020,2020,2020,0
20240320,195200,6769238,2020,2020,2020,2020,0
20240320,195100,6769238,2020,2020,2020,2020,0
20240320,195000,6769238,2020,2020,2020,2020,0
20240320,194900,6769238,2020,2020,2020,2020,0
20240320,194800,6769238,2020,2020,2020,2020,0
20240320,194700,6769238,2020,2020,2020,2020,0
20240320,194600,6769238,2020,2020,2020,2020,0
20240320,194500,6769238,2020,2020,2020,2020,0
20240320,194400,6769238,2020,2020,2020,2020,0
20240320,194300,6769238,2020,2020,2020,2020,0
20240320,194200,6769238,2020,2020,2020,2020,0
20240320,194100,6769238,2020,2020,2020,2020,0
20240320,194000,6769238,2020,2020,2020,2020,0
20240320,193900,6769238,2020,2020,2020,2020,4
20240320,193800,6769238,2020,2020,2020,2020,0
20240320,193700,6769238,2020,2020,2020,2020,0
20240320,193600,6769238,2020,2020,2020,2020,0
20240320,193500,6769238,2020,2020,2020,2020,0
20240320,193400,6769238,2020,2020,2020,2020,0
20240320,193300,6769238,2020,2020,2020,2020,0
20240320,193200,6769238,2020,2020,2020,2020,0
20240320,193100,6769238,2020,2020,2020,2020,0
20240320,193000,6769238,2020,2020,2020,2020,0
20240320,192900,6769238,2020,2020,2020,2020,0
20240320,192800,6769238,2020,2020,2020,2020,0
20240320,192700,6769238,2020,2020,2020,2020,0
20240320,192600,6769238,2020,2020,2020,2020,0
20240320,192500,6769238,2020,2020,2020,2020,0
20240320,192400,6769238,2020,2020,2020,2020,0
20240320,192300,6769238,2020,2020,2020,2020,0
20240320,192200,6769238,2020,2020,2020,2020,0
20240320,192100,6769238,2020,2020,2020,2020,0
20240320,192000,6769238,2020,2020,2020,2020,0
20240320,191900,6769238,2020,2020,2020,2020,0
20240320,191800,6769238,2020,2020,2020,2020,0
20240320,191700,6769238,2020,2020,2020,2020,0
20240320,191600,6769238,2020,2020,2020,2020,0
20240320,191500,6769238,2020,2020,2020,2020,0
20240320,191400,6769238,2020,2020,2020,2020,0
20240320,191300,6769238,2020,2020,2020,2020,0
20240320,191200,6769238,2020,2020,2020,2020,0
20240320,191100,6769238,2020,2020,2020,2020,0
20240320,191000,6769238,2020,2020,2020,2020,0
20240320,190900,6769238,2020,2020,2020,2020,4
20240320,190800,6769238,2020,2020,2020,2020,0
20240320,190700,6769238,2020,2020,2020,2020,0
20240320,190600,6769238,2020,2020,2020,2020,0
20240320,190500,6769238,2020,2020,2020,2020,0
20240320,190400,6769238,2020,2020,2020,2020,0
20240320,190300,6769238,2020,2020,2020,2020,0
20240320,190200,6769238,2020,2020,2020,2020,0
20240320,190100,6769238,2020,2020,2020,2020,0
20240320,190000,6769238,2020,2020,2020,2020,0
20240320,185900,6769238,2020,2020,2020,2020,0
20240320,185800,6769238,2020,2020,2020,2020,0
20240320,185700,6769238,2020,2020,2020,2020,0
20240320,185600,6769238,2020,2020,2020,2020,0
20240320,185500,6769238,2020,2020,2020,2020,0
20240320,185400,6769238,2020,2020,2020,2020,0
20240320,185300,6769238,2020,2020,2020,2020,0
20240320,185200,6769238,2020,2020,2020,2020,0
20240320,185100,6769238,2020,2020,2020,2020,0
20240320,185000,6769238,2020,2020,2020,2020,0
20240320,184900,6769238,2020,2020,2020,2020,0
20240320,184800,6769238,2020,2020,2020,2020,0
20240320,184700,6769238,2020,2020,2020,2020,0
20240320,184600,6769238,2020,2020,2020,2020,0
20240320,184500,6769238,2020,2020,2020,2020,0
20240320,184400,6769238,2020,2020,2020,2020,0
20240320,184300,6769238,2020,2020,2020,2020,0
20240320,184200,6769238,2020,2020,2020,2020,0
20240320,184100,6769238,2020,2020,2020,2020,0
20240320,184000,6769238,2020,2020,2020,2020,0
20240320,183900,6769238,2020,2020,2020,2020,4
20240320,183800,6769238,2020,2020,2020,2020,0
20240320,183700,6769238,2020,2020,2020,2020,0
20240320,183600,6769238,2020,2020,2020,2020,0
20240320,183500,6769238,2020,2020,2020,2020,0
20240320,183400,6769238,2020,2020,2020,2020,0
20240320,183300,6769238,2020,2020,2020,2020,0
20240320,183200,6769238,2020,2020,2020,2020,0
20240320,183100,6769238,2020,2020,2020,2020,0
20240320,183000,6769238,2020,2020,2020,2020,0
20240320,182900,6769238,2020,2020,2020,2020,0
20240320,182800,6769238,2020,2020,2020,2020,0
20240320,182700,6769238,2020,2020,2020,2020,0
20240320,182600,6769238,2020,2020,2020,2020,0
20240320,182500,6769238,2020,2020,2020,2020,0
20240320,182400,6769238,2020,2020,2020,2020,0
20240320,182300,6769238,2020,2020,2020,2020,0
20240320,182200,6769238,2020,2020,2020,2020,0
20240320,182100,6769238,2020,2020,2020,2020,0
20240320,182000,6769238,2020,2020,2020,2020,0
20240320,181900,6769238,2020,2020,2020,2020,0
20240320,181800,6769238,2020,2020,2020,2020,0
20240320,181700,6769238,2020,2020,2020,2020,0
20240320,181600,6769238,2020,2020,2020,2020,0
20240320,181500,6769238,2020,2020,2020,2020,0
20240320,181400,6769238,2020,2020,2020,2020,0
20240320,181300,6769238,2020,2020,2020,2020,0
20240320,181200,6769238,2020,2020,2020,2020,0
20240320,181100,6769238,2020,2020,2020,2020,0
20240320,181000,6769238,2020,2020,2020,2020,0
20240320,180900,6769238,2020,2020,2020,2020,4
20240320,180800,6769238,2020,2020,2020,2020,0
20240320,180700,6769238,2020,2020,2020,2020,0
20240320,180600,6769238,2020,2020,2020,2020,0
20240320,180500,6769238,2020,2020,2020,2020,0
20240320,180400,6769238,2020,2020,2020,2020,0
20240320,180300,6769238,2020,2020,2020,2020,0
20240320,180200,6769238,2020,2020,2020,2020,0
20240320,180100,6769238,2020,2020,2020,2020,0
20240320,180000,6769238,2020,2020,2020,2020,0
20240320,175900,6769238,2020,2020,2020,2020,0
20240320,175800,6769238,2020,2020,2020,2020,0
20240320,175700,6769238,2020,2020,2020,2020,0
20240320,175600,6769238,2020,2020,2020,2020,0
20240320,175500,6769238,2020,2020,2020,2020,0
20240320,175400,6769238,2020,2020,2020,2020,0
20240320,175300,6769238,2020,2020,2020,2020,0
20240320,175200,6769238,2020,2020,2020,2020,0
20240320,175100,6769238,2020,2020,2020,2020,0
20240320,175000,6769238,2020,2020,2020,2020,0
20240320,174900,6769238,2020,2020,2020,2020,0
20240320,174800,6769238,2020,2020,2020,2020,0
20240320,174700,6769238,2020,2020,2020,2020,0
20240320,174600,6769238,2020,2020,2020,2020,0
20240320,174500,6769238,2020,2020,2020,2020,0
20240320,174400,6769238,2020,2020,2020,2020,0
20240320,174300,6769238,2020,2020,2020,2020,0
20240320,174200,6769238,2020,2020,2020,2020,0
20240320,174100,6769238,2020,2020,2020,2020,0
20240320,174000,6769238,2020,2020,2020,2020,0
20240320,173900,6769238,2020,2020,2020,2020,4
20240320,173800,6769238,2020,2020,2020,2020,0
20240320,173700,6769238,2020,2020,2020,2020,0
20240320,173600,6769238,2020,2020,2020,2020,0
20240320,173500,6769238,2020,2020,2020,2020,0
20240320,173400,6769238,2020,2020,2020,2020,0
20240320,173300,6769238,2020,2020,2020,2020,0
20240320,173200,6769238,2020,2020,2020,2020,0
20240320,173100,6769238,2020,2020,2020,2020,0
20240320,173000,6769238,2020,2020,2020,2020,0
20240320,172900,6769238,2020,2020,2020,2020,0
20240320,172800,6769238,2020,2020,2020,2020,0
20240320,172700,6769238,2020,2020,2020,2020,0
20240320,172600,6769238,2020,2020,2020,2020,0
20240320,172500,6769238,2020,2020,2020,2020,0
20240320,172400,6769238,2020,2020,2020,2020,0
20240320,172300,6769238,2020,2020,2020,2020,0
20240320,172200,6769238,2020,2020,2020,2020,0
20240320,172100,6769238,2020,2020,2020,2020,0
20240320,172000,6769238,2020,2020,2020,2020,0
20240320,171900,6769238,2020,2020,2020,2020,0
20240320,171800,6769238,2020,2020,2020,2020,0
20240320,171700,6769238,2020,2020,2020,2020,0
20240320,171600,6769238,2020,2020,2020,2020,0
20240320,171500,6769238,2020,2020,2020,2020,0
20240320,171400,6769238,2020,2020,2020,2020,0
20240320,171300,6769238,2020,2020,2020,2020,0
20240320,171200,6769238,2020,2020,2020,2020,0
20240320,171100,6769238,2020,2020,2020,2020,0
20240320,171000,6769238,2020,2020,2020,2020,0
20240320,170900,6769238,2020,2020,2020,2020,4
20240320,170800,6769238,2020,2020,2020,2020,0
20240320,170700,6769238,2020,2020,2020,2020,0
20240320,170600,6769238,2020,2020,2020,2020,0
20240320,170500,6769238,2020,2020,2020,2020,0
20240320,170400,6769238,2020,2020,2020,2020,0
20240320,170300,6769238,2020,2020,2020,2020,0
20240320,170200,6769238,2020,2020,2020,2020,0
20240320,170100,6769238,2020,2020,2020,2020,0
20240320,170000,6769238,2020,2020,2020,2020,0
20240320,165900,6769238,2020,2020,2020,2020,0
20240320,165800,6769238,2020,2020,2020,2020,0
20240320,165700,6769238,2020,2020,2020,2020,0
20240320,165600,6769238,2020,2020,2020,2020,0
20240320,165500,6769238,2020,2020,2020,2020,0
20240320,165400,6769238,2020,2020,2020,2020,0
20240320,165300,6769238,2020,2020,2020,2020,0
20240320,165200,6769238,2020,2020,2020,2020,0
20240320,165100,6769238,2020,2020,2020,2020,0
20240320,165000,6769238,2020,2020,2020,2020,0
20240320,164900,6769238,2020,2020,2020,2020,0
20240320,164800,6769238,2020,2020,2020,2020,0
20240320,164700,6769238,2020,2020,2020,2020,0
20240320,164600,6769238,2020,2020,2020,2020,0
20240320,164500,6769238,2020,2020,2020,2020,0
20240320,164400,6769238,2020,2020,2020,2020,0
20240320,164300,6769238,2020,2020,2020,2020,0
20240320,164200,6769238,2020,2020,2020,2020,0
20240320,164100,6769238,2020,2020,2020,2020,0
20240320,164000,6769238,2020,2020,2020,2020,0
20240320,163900,6769238,2020,2020,2020,2020,4
20240320,163800,6769238,2020,2020,2020,2020,0
20240320,163700,6769238,2020,2020,2020,2020,0
20240320,163600,6769238,2020,2020,2020,2020,0
20240320,163500,6769238,2020,2020,2020,2020,0
20240320,163400,6769238,2020,2020,2020,2020,0
20240320,163300,6769238,2020,2020,2020,2020,0
20240320,163200,6769238,2020,2020,2020,2020,0
20240320,163100,6769238,2020,2020,2020,2020,0
20240320,163000,6769238,2020,2020,2020,2020,0
20240320,162900,6769238,2020,2020,2020,2020,0
20240320,162800,6769238,2020,2020,2020,2020,0
20240320,162700,6769238,2020,2020,2020,2020,0
20240320,162600,6769238,2020,2020,2020,2020,0
20240320,162500,6769238,2020,2020,2020,2020,0
20240320,162400,6769238,2020,2020,2020,2020,0
20240320,162300,6769238,2020,2020,2020,2020,0
20240320,162200,6769238,2020,2020,2020,2020,0
20240320,162100,6769238,2020,2020,2020,2020,0
20240320,162000,6769238,2020,2020,2020,2020,0
20240320,161900,6769238,2020,2020,2020,2020,0
20240320,161800,6769238,2020,2020,2020,2020,0
20240320,161700,6769238,2020,2020,2020,2020,0
20240320,161600,6769238,2020,2020,2020,2020,0
20240320,161500,6769238,2020,2020,2020,2020,0
20240320,161400,6769238,2020,2020,2020,2020,0
20240320,161300,6769238,2020,2020,2020,2020,0
20240320,161200,6769238,2020,2020,2020,2020,0
20240320,161100,6769238,2020,2020,2020,2020,0
20240320,161000,6769238,2020,2020,2020,2020,0
20240320,160900,6769238,2020,2020,2020,2020,4
20240320,160800,6769238,2020,2020,2020,2020,0
20240320,160700,6769238,2020,2020,2020,2020,0
20240320,160600,6769238,2020,2020,2020,2020,0
20240320,160500,6769238,2020,2020,2020,2020,0
20240320,160400,6769238,2020,2020,2020,2020,0
20240320,160300,6769238,2020,2020,2020,2020,0
20240320,160200,6769238,2020,2020,2020,2020,0
20240320,160100,6769238,2020,2020,2020,2020,0
20240320,160000,6769238,2020,2020,2020,2020,0
20240320,155900,6769238,2020,2020,2020,2020,0
20240320,155800,6769238,2020,2020,2020,2020,0
20240320,155700,6769238,2020,2020,2020,2020,0
20240320,155600,6769238,2020,2020,2020,2020,0
20240320,155500,6769238,2020,2020,2020,2020,0
20240320,155400,6769238,2020,2020,2020,2020,0
20240320,155300,6769238,2020,2020,2020,2020,0
20240320,155200,6769238,2020,2020,2020,2020,0
20240320,155100,6769238,2020,2020,2020,2020,0
20240320,155000,6769238,2020,2020,2020,2020,0
20240320,154900,6769238,2020,2020,2020,2020,0
20240320,154800,6769238,2020,2020,2020,2020,0
20240320,154700,6769238,2020,2020,2020,2020,0
20240320,154600,6769238,2020,2020,2020,2020,0
20240320,154500,6769238,2020,2020,2020,2020,0
20240320,154400,6769238,2020,2020,2020,2020,0
20240320,154300,6769238,2020,2020,2020,2020,0
20240320,154200,6769238,2020,2020,2020,2020,0
20240320,154100,6769238,2020,2020,2020,2020,0
20240320,154000,6769238,2020,2020,2020,2020,0
20240320,153900,6769238,2020,2020,2020,2020,4
20240320,153800,6769238,2020,2020,2020,2020,0
20240320,153700,6769238,2020,2020,2020,2020,0
20240320,153600,6769238,2020,2020,2020,2020,0
20240320,153500,6769238,2020,2020,2020,2020,0
20240320,153400,6769238,2020,2020,2020,2020,0
20240320,153300,6769238,2020,2020,2020,2020,0
20240320,153200,6769238,2020,2020,2020,2020,0
20240320,153100,6769238,2020,2020,2020,2020,0
20240320,153000,6769238,2020,2020,2020,2020,4
20240320,152900,6761158,2020,2020,2020,2020,0
20240320,152800,6761158,2020,2020,2020,2020,0
20240320,152700,6761158,2020,2020,2020,2020,0
20240320,152600,6761158,2020,2020,2020,2020,0
20240320,152500,6761158,2020,2020,2020,2020,0
20240320,152400,6761158,2020,2020,2020,2020,0
20240320,152300,6761158,2020,2020,2020,2020,0
20240320,152200,6761158,2020,2020,2020,2020,0
20240320,152100,6761158,2020,2020,2020,2020,0
20240320,152000,6761158,2020,2020,2020,2020,0
20240320,151900,6761158,2020,2020,2020,2020,0
20240320,151800,6761158,2020,2020,2020,2020,0
20240320,151700,6761158,2020,2020,2020,2020,0
20240320,151600,6761158,2020,2020,2020,2020,0
20240320,151500,6761158,2020,2020,2020,2020,0
20240320,151400,6761158,2020,2020,2020,2020,0
20240320,151300,6761158,2020,2020,2020,2020,0
20240320,151200,6761158,2020,2020,2020,2020,1
20240320,151100,6759138,1965,1965,1965,1965,0
20240320,151000,6759138,1965,1965,1965,1965,0
20240320,150900,6759138,1965,1965,1965,1965,0
20240320,150800,6759138,1965,1965,1965,1965,0
20240320,150700,6759138,1965,1965,1965,1965,0
20240320,150600,6759138,1965,1965,1965,1965,0
20240320,150500,6759138,1965,1965,1965,1965,0
20240320,150400,6759138,1965,1965,1965,1965,0
20240320,150300,6759138,1965,1965,1965,1965,0
20240320,150200,6759138,1965,1965,1965,1965,0
20240320,150100,6759138,1965,1965,1965,1965,0
20240320,150000,6759138,1965,1965,1965,1965,0
20240320,145900,6759138,1965,1965,1965,1965,0
20240320,145800,6759138,1965,1965,1965,1965,0
20240320,145700,6759138,1965,1965,1965,1965,0
20240320,145600,6759138,1965,1965,1965,1965,0
20240320,145500,6759138,1965,1965,1965,1965,0
20240320,145400,6759138,1965,1965,1965,1965,0
20240320,145300,6759138,1965,1965,1965,1965,0
20240320,145200,6759138,1965,1965,1965,1965,0
20240320,145100,6759138,1965,1965,1965,1965,0
20240320,145000,6759138,1965,1965,1965,1965,0
20240320,144900,6759138,1965,1965,1965,1965,0
20240320,144800,6759138,1965,1965,1965,1965,0
20240320,144700,6759138,1965,1965,1965,1965,0
20240320,144600,6759138,1965,1965,1965,1965,0
20240320,144500,6759138,1965,1965,1965,1965,0
20240320,144400,6759138,1965,1965,1965,1965,0
20240320,144300,6759138,1965,1965,1965,1965,0
20240320,144200,6759138,1965,1965,1965,1965,0
20240320,144100,6759138,1965,2030,2030,1965,4
20240320,144000,6751083,2030,2030,2030,2030,0
20240320,143900,6751083,2030,2030,2030,2030,0
20240320,143800,6751083,2030,2030,2030,2030,0
20240320,143700,6751083,2030,2030,2030,2030,0
20240320,143600,6751083,2030,2030,2030,2030,0
20240320,143500,6751083,2030,2030,2030,2030,0
20240320,143400,6751083,2030,2030,2030,2030,0
20240320,143300,6751083,2030,2030,2030,2030,0
20240320,143200,6751083,2030,2020,2030,2020,8
20240320,143100,6734913,1965,1965,1965,1965,1
20240320,143000,6732948,2020,1965,2020,1965,220
20240320,142900,6299656,2020,2020,2020,2020,10
20240320,142800,6279456,2020,2020,2020,2020,0
20240320,142700,6279456,2020,2020,2020,2020,0
20240320,142600,6279456,2020,2020,2020,2020,0
20240320,142500,6279456,2020,2020,2020,2020,0
20240320,142400,6279456,2020,2020,2020,2020,0
20240320,142300,6279456,2020,2020,2020,2020,0
20240320,142200,6279456,2020,2020,2020,2020,0
20240320,142100,6279456,2020,2020,2020,2020,0
20240320,142000,6279456,2020,2020,2020,2020,0
20240320,141900,6279456,2020,2020,2020,2020,0
20240320,141800,6279456,2020,2020,2020,2020,0
20240320,141700,6279456,2020,2020,2020,2020,0
20240320,141600,6279456,2020,2020,2020,2020,0
20240320,141500,6279456,2020,2020,2020,2020,0
20240320,141400,6279456,2020,2020,2020,2020,0
20240320,141300,6279456,2020,2020,2020,2020,0
20240320,141200,6279456,2020,2020,2020,2020,0
20240320,141100,6279456,2020,2020,2020,2020,0
20240320,141000,6279456,2020,2020,2020,2020,0
20240320,140900,6279456,2020,2020,2020,2020,0
20240320,140800,6279456,2020,2020,2020,2020,0
20240320,140700,6279456,2020,2020,2020,2020,0
20240320,140600,6279456,2020,2020,2020,2020,0
20240320,140500,6279456,2020,2020,2020,2020,1
20240320,140400,6277436,2020,2020,2020,2020,0
20240320,140300,6277436,2020,2020,2020,2020,0
20240320,140200,6277436,2020,2020,2020,2020,0
20240320,140100,6277436,2020,2020,2020,2020,0
20240320,140000,6277436,2020,2020,2020,2020,0
20240320,135900,6277436,2020,2020,2020,2020,0
20240320,135800,6277436,2020,2020,2020,2020,0
20240320,135700,6277436,2020,2020,2020,2020,1
20240320,135600,6275416,1965,1965,1965,1965,0
20240320,135500,6275416,1965,1965,1965,1965,0
20240320,135400,6275416,1965,2030,2030,1965,26
20240320,135300,6223125,1977,1977,1977,1977,15
20240320,135200,6193470,2030,2030,2030,2030,15
20240320,135100,6163020,1977,1977,1977,1977,1
20240320,135000,6161043,1977,1977,1977,1977,9
20240320,134900,6143250,1976,1976,1976,1976,10
20240320,134800,6123490,2030,2030,2030,2030,13
20240320,134700,6097100,2030,2030,2030,2030,0
20240320,134600,6097100,2030,2030,2030,2030,0
20240320,134500,6097100,2030,2030,2030,2030,2
20240320,134400,6093040,2030,2030,2030,2030,0
20240320,134300,6093040,2030,2030,2030,2030,0
20240320,134200,6093040,2030,2030,2030,2030,10
20240320,134100,6072740,1976,1976,1976,1976,0
20240320,134000,6072740,1976,1976,1976,1976,0
20240320,133900,6072740,1976,1976,1976,1976,0
20240320,133800,6072740,1976,1976,1976,1976,0
20240320,133700,6072740,1976,1976,1976,1976,0
20240320,133600,6072740,1976,1976,1976,1976,0
20240320,133500,6072740,1976,1976,1976,1976,0
20240320,133400,6072740,1976,1976,1976,1976,0
20240320,133300,6072740,1976,1976,1976,1976,0
20240320,133200,6072740,1976,1976,1976,1976,0
20240320,133100,6072740,1976,1976,1976,1976,0
20240320,133000,6072740,1976,1976,1976,1976,0
20240320,132900,6072740,1976,1976,1976,1976,0
20240320,132800,6072740,1976,1976,1976,1976,0
20240320,132700,6072740,1976,1976,1976,1976,0
20240320,132600,6072740,1976,1976,1976,1976,0
20240320,132500,6072740,1976,1976,1976,1976,0
20240320,132400,6072740,1976,1976,1976,1976,0
20240320,132300,6072740,1976,1976,1976,1976,0
20240320,132200,6072740,1976,1976,1976,1976,0
20240320,132100,6072740,1976,1976,1976,1976,0
20240320,132000,6072740,1976,1976,1976,1976,0
20240320,131900,6072740,1976,1976,1976,1976,0
20240320,131800,6072740,1976,1976,1976,1976,0
20240320,131700,6072740,1976,1976,1976,1976,0
20240320,131600,6072740,1976,1976,1976,1976,0
20240320,131500,6072740,1976,1976,1976,1976,0
20240320,131400,6072740,1976,1976,1976,1976,0
20240320,131300,6072740,1976,1976,1976,1976,0
20240320,131200,6072740,1976,1976,1976,1976,0
20240320,131100,6072740,1976,1976,1976,1976,0
20240320,131000,6072740,1976,1976,1976,1976,0
20240320,130900,6072740,1976,1976,1976,1976,0
20240320,130800,6072740,1976,1976,1976,1976,0
20240320,130700,6072740,1976,1966,1976,1966,11
20240320,130600,6051059,1965,1965,1965,1965,0
20240320,130500,6051059,1965,1965,1965,1965,2
20240320,130400,6047129,2050,2050,2050,2050,10
20240320,130300,6026629,1964,1964,1964,1964,0
20240320,130200,6026629,1964,1964,1964,1964,0
20240320,130100,6026629,1964,1964,1964,1964,0
20240320,130000,6026629,1964,1962,1964,1962,10
20240320,125900,6007001,1961,1961,1961,1961,1
20240320,125800,6005040,2050,2050,2050,2050,0
20240320,125700,6005040,2050,2050,2050,2050,0
20240320,125600,6005040,2050,2050,2050,2050,0
20240320,125500,6005040,2050,2050,2050,2050,0
20240320,125400,6005040,2050,2050,2050,2050,0
20240320,125300,6005040,2050,2050,2050,2050,0
20240320,125200,6005040,2050,2050,2050,2050,19
20240320,125100,5966090,2050,2050,2050,2050,0
20240320,125000,5966090,2050,2050,2050,2050,0
20240320,124900,5966090,2050,2050,2050,2050,0
20240320,124800,5966090,2050,2050,2050,2050,0
20240320,124700,5966090,2050,2050,2050,2050,0
20240320,124600,5966090,2050,2050,2050,2050,0
20240320,124500,5966090,2050,2050,2050,2050,0
20240320,124400,5966090,2050,1961,2050,1961,15
20240320,124300,5936230,1960,1960,1960,1960,0
20240320,124200,5936230,1960,1960,1960,1960,0
20240320,124100,5936230,1960,2050,2050,1960,33
20240320,124000,5869479,2055,2055,2055,2055,0
20240320,123900,5869479,2055,2055,2055,2055,0
20240320,123800,5869479,2055,2055,2055,2055,0
20240320,123700,5869479,2055,2055,2055,2055,0
20240320,123600,5869479,2055,1962,2055,1962,662
20240320,123500,4509162,1962,1962,1962,1962,0
20240320,123400,4509162,1962,1971,1971,1962,23
20240320,123300,4463874,2055,2055,2055,2055,3
20240320,123200,4457709,2055,2055,2055,2055,20
20240320,123100,4416609,1971,1971,1971,1971,0
20240320,123000,4416609,1971,1971,1971,1971,0
20240320,122900,4416609,1971,1971,1971,1971,21
20240320,122800,4375218,2055,2055,2055,2055,0
20240320,122700,4375218,2055,2055,2055,2055,20
20240320,122600,4334118,1971,1971,1971,1971,0
20240320,122500,4334118,1971,1971,1971,1971,0
20240320,122400,4334118,1971,1971,1971,1971,0
20240320,122300,4334118,1971,1971,1971,1971,0
20240320,122200,4334118,1971,1971,1971,1971,10
20240320,122100,4314408,2055,2055,2055,2055,0
20240320,122000,4314408,2055,2055,2055,2055,10
20240320,121900,4293858,1971,1971,1971,1971,0
20240320,121800,4293858,1971,1980,1980,1971,10
20240320,121700,4274103,2055,2055,2055,2055,21
20240320,121600,4230948,2055,2055,2055,2055,0
20240320,121500,4230948,2055,2055,2055,2055,0
20240320,121400,4230948,2055,2055,2055,2055,0
20240320,121300,4230948,2055,2055,2055,2055,0
20240320,121200,4230948,2055,2055,2055,2055,0
20240320,121100,4230948,2055,2055,2055,2055,0
20240320,121000,4230948,2055,2055,2055,2055,1
20240320,120900,4228893,2055,2055,2055,2055,0
20240320,120800,4228893,2055,2055,2055,2055,0
20240320,120700,4228893,2055,2055,2055,2055,0
20240320,120600,4228893,2055,2055,2055,2055,0
20240320,120500,4228893,2055,2055,2055,2055,15
20240320,120400,4198068,2055,2055,2055,2055,0
20240320,120300,4198068,2055,2055,2055,2055,0
20240320,120200,4198068,2055,2055,2055,2055,0
20240320,120100,4198068,2055,2055,2055,2055,0
20240320,120000,4198068,2055,2055,2055,2055,0
20240320,115900,4198068,2055,2055,2055,2055,0
20240320,115800,4198068,2055,2055,2055,2055,0
20240320,115700,4198068,2055,2055,2055,2055,0
20240320,115600,4198068,2055,2055,2055,2055,0
20240320,115500,4198068,2055,2055,2055,2055,0
20240320,115400,4198068,2055,2055,2055,2055,0
20240320,115300,4198068,2055,2055,2055,2055,0
20240320,115200,4198068,2055,2055,2055,2055,0
20240320,115100,4198068,2055,2055,2055,2055,0
20240320,115000,4198068,2055,2055,2055,2055,0
20240320,114900,4198068,2055,2055,2055,2055,0
20240320,114800,4198068,2055,2055,2055,2055,0
20240320,114700,4198068,2055,2055,2055,2055,6
20240320,114600,4185738,2055,2055,2055,2055,0
20240320,114500,4185738,2055,2055,2055,2055,0
20240320,114400,4185738,2055,2055,2055,2055,0
20240320,114300,4185738,2055,2055,2055,2055,0
20240320,114200,4185738,2055,2055,2055,2055,0
20240320,114100,4185738,2055,2055,2055,2055,0
20240320,114000,4185738,2055,2055,2055,2055,0
20240320,113900,4185738,2055,2055,2055,2055,0
20240320,113800,4185738,2055,2055,2055,2055,0
20240320,113700,4185738,2055,2055,2055,2055,0
20240320,113600,4185738,2055,2055,2055,2055,0
20240320,113500,4185738,2055,2055,2055,2055,0
20240320,113400,4185738,2055,2055,2055,2055,0
20240320,113300,4185738,2055,2055,2055,2055,0
20240320,113200,4185738,2055,2055,2055,2055,0
20240320,113100,4185738,2055,2055,2055,2055,0
20240320,113000,4185738,2055,2055,2055,2055,1
20240320,112900,4183683,2060,2060,2060,2060,0
20240320,112800,4183683,2060,2060,2060,2060,0
20240320,112700,4183683,2060,2060,2060,2060,0
20240320,112600,4183683,2060,2060,2060,2060,0
20240320,112500,4183683,2060,2060,2060,2060,0
20240320,112400,4183683,2060,2060,2060,2060,0
20240320,112300,4183683,2060,2060,2060,2060,0
20240320,112200,4183683,2060,2060,2060,2060,0
20240320,112100,4183683,2060,2060,2060,2060,0
20240320,112000,4183683,2060,2060,2060,2060,0
20240320,111900,4183683,2060,2060,2060,2060,0
20240320,111800,4183683,2060,2060,2060,2060,0
20240320,111700,4183683,2060,2060,2060,2060,0
20240320,111600,4183683,2060,2060,2060,2060,0
20240320,111500,4183683,2060,2060,2060,2060,0
20240320,111400,4183683,2060,2060,2060,2060,0
20240320,111300,4183683,2060,2060,2060,2060,0
20240320,111200,4183683,2060,2060,2060,2060,0
20240320,111100,4183683,2060,2060,2060,2060,0
20240320,111000,4183683,2060,2060,2060,2060,0
20240320,110900,4183683,2060,2060,2060,2060,0
20240320,110800,4183683,2060,2060,2060,2060,0
20240320,110700,4183683,2060,2060,2060,2060,0
20240320,110600,4183683,2060,2060,2060,2060,0
20240320,110500,4183683,2060,2060,2060,2060,0
20240320,110400,4183683,2060,2060,2060,2060,0
20240320,110300,4183683,2060,2060,2060,2060,0
20240320,110200,4183683,2060,2060,2060,2060,0
20240320,110100,4183683,2060,2060,2060,2060,0
20240320,110000,4183683,2060,2060,2060,2060,1
20240320,105900,4181623,2070,2070,2070,2070,0
20240320,105800,4181623,2070,2070,2070,2070,0
20240320,105700,4181623,2070,2070,2070,2070,0
20240320,105600,4181623,2070,2070,2070,2070,0
20240320,105500,4181623,2070,2070,2070,2070,0
20240320,105400,4181623,2070,2070,2070,2070,0
20240320,105300,4181623,2070,2070,2070,2070,0
20240320,105200,4181623,2070,2070,2070,2070,0
20240320,105100,4181623,2070,2070,2070,2070,0
20240320,105000,4181623,2070,2070,2070,2070,0
20240320,104900,4181623,2070,2070,2070,2070,0
20240320,104800,4181623,2070,2070,2070,2070,0
20240320,104700,4181623,2070,2070,2070,2070,0
20240320,104600,4181623,2070,2070,2070,2070,0
20240320,104500,4181623,2070,2070,2070,2070,0
20240320,104400,4181623,2070,2070,2070,2070,0
20240320,104300,4181623,2070,2070,2070,2070,0
20240320,104200,4181623,2070,2070,2070,2070,0
20240320,104100,4181623,2070,2070,2070,2070,0
20240320,104000,4181623,2070,2070,2070,2070,0
20240320,103900,4181623,2070,2070,2070,2070,0
20240320,103800,4181623,2070,2070,2070,2070,0
20240320,103700,4181623,2070,2070,2070,2070,1
20240320,103600,4179553,2075,2075,2075,2075,0
20240320,103500,4179553,2075,2075,2075,2075,0
20240320,103400,4179553,2075,2075,2075,2075,0
20240320,103300,4179553,2075,2075,2075,2075,0
20240320,103200,4179553,2075,2075,2075,2075,49
20240320,103100,4077878,2070,2060,2070,2060,329
20240320,103000,3399263,2060,2060,2060,2060,0
20240320,102900,3399263,2060,2060,2060,2060,0
20240320,102800,3399263,2060,2060,2060,2060,0
20240320,102700,3399263,2060,2060,2060,2060,0
20240320,102600,3399263,2060,2060,2060,2060,0
20240320,102500,3399263,2060,2060,2060,2060,0
20240320,102400,3399263,2060,2060,2060,2060,0
20240320,102300,3399263,2060,2060,2060,2060,0
20240320,102200,3399263,2060,2060,2060,2060,0
20240320,102100,3399263,2060,2060,2060,2060,1
20240320,102000,3397203,1921,1921,1921,1921,0
20240320,101900,3397203,1921,1922,1922,1921,2
20240320,101800,3393360,2060,2060,2060,2060,0
20240320,101700,3393360,2060,2060,2060,2060,0
20240320,101600,3393360,2060,2060,2060,2060,0
20240320,101500,3393360,2060,2060,2060,2060,0
20240320,101400,3393360,2060,2060,2060,2060,0
20240320,101300,3393360,2060,2060,2060,2060,0
20240320,101200,3393360,2060,2060,2060,2060,0
20240320,101100,3393360,2060,2060,2060,2060,0
20240320,101000,3393360,2060,2060,2060,2060,0
20240320,100900,3393360,2060,2060,2060,2060,1
20240320,100800,3391300,2070,2070,2070,2070,0
20240320,100700,3391300,2070,1921,2075,1920,95
20240320,100600,3208585,1960,1960,1960,1960,61
20240320,100500,3089025,1961,2075,2075,1961,11
20240320,100400,3067340,1961,1962,2075,1960,477
20240320,100300,2132006,2000,2005,2005,2000,15
20240320,100200,2101981,2080,2080,2080,2080,0
20240320,100100,2101981,2080,2080,2080,2080,0
20240320,100000,2101981,2080,2080,2080,2080,0
20240320,095900,2101981,2080,2080,2080,2080,0
20240320,095800,2101981,2080,2080,2080,2080,0
20240320,095700,2101981,2080,2080,2080,2080,0
20240320,095600,2101981,2080,2080,2080,2080,0
20240320,095500,2101981,2080,2080,2080,2080,0
20240320,095400,2101981,2080,2080,2080,2080,0
20240320,095300,2101981,2080,2080,2080,2080,0
20240320,095200,2101981,2080,2080,2080,2080,0
20240320,095100,2101981,2080,2080,2080,2080,0
20240320,095000,2101981,2080,2080,2080,2080,0
20240320,094900,2101981,2080,2080,2080,2080,0
20240320,094800,2101981,2080,2080,2080,2080,29
20240320,094700,2041661,2080,2080,2080,2080,0
20240320,094600,2041661,2080,2080,2080,2080,0
20240320,094500,2041661,2080,2080,2080,2080,0
20240320,094400,2041661,2080,2080,2080,2080,0
20240320,094300,2041661,2080,2080,2080,2080,0
20240320,094200,2041661,2080,2080,2080,2080,0
20240320,094100,2041661,2080,2080,2080,2080,0
20240320,094000,2041661,2080,2080,2080,2080,0
20240320,093900,2041661,2080,2080,2080,2080,0
20240320,093800,2041661,2080,2075,2080,2075,143
20240320,093700,1744531,2080,2080,2080,2080,0
20240320,093600,1744531,2080,2080,2080,2080,0
20240320,093500,1744531,2080,2080,2080,2080,0
20240320,093400,1744531,2080,2080,2080,2080,0
20240320,093300,1744531,2080,2080,2080,2080,0
20240320,093200,1744531,2080,2080,2080,2080,0
20240320,093100,1744531,2080,2080,2080,2080,0
20240320,093000,1744531,2080,2080,2080,2080,0
20240320,092900,1744531,2080,2080,2080,2080,0
20240320,092800,1744531,2080,2080,2080,2080,0
20240320,092700,1744531,2080,2080,2080,2080,0
20240320,092600,1744531,2080,2080,2080,2080,0
20240320,092500,1744531,2080,2080,2080,2080,0
20240320,092400,1744531,2080,2080,2080,2080,0
20240320,092300,1744531,2080,2080,2080,2080,0
20240320,092200,1744531,2080,2080,2080,2080,2
20240320,092100,1740371,2080,2080,2080,2080,0
20240320,092000,1740371,2080,2080,2080,2080,0
20240320,091900,1740371,2080,2080,2080,2080,0
20240320,091800,1740371,2080,2080,2080,2080,0
20240320,091700,1740371,2080,2080,2080,2080,0
20240320,091600,1740371,2080,2080,2080,2080,0
20240320,091500,1740371,2080,1960,2080,1960,30
20240320,091400,1681451,2085,2085,2085,2085,5
20240320,091300,1671026,1950,2085,2085,1950,310
20240320,091200,1064176,1970,1990,2085,1970,405
20240320,091100,261751,1999,1999,1999,1999,49
20240320,091000,163800,2100,2100,2100,2100,0
20240320,090900,163800,2100,2100,2100,2100,0
20240320,090800,163800,2100,2100,2100,2100,0
20240320,090700,163800,2100,2100,2100,2100,0
20240320,090600,163800,2100,2100,2100,2100,0
20240320,090500,163800,2100,2100,2100,2100,0
20240320,090400,163800,2100,2100,2100,2100,0
20240320,090300,163800,2100,2100,2100,2100,0
20240320,090200,163800,2100,2100,2100,2100,0
20240320,090100,163800,2100,2100,2100,2100,0
20240320,090000,163800,2100,2100,2100,2100,78