KissMeData/348080/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211300,800485782,2060,2060,2060,2060,5178
20240318,211200,800485782,2060,2060,2060,2060,0
20240318,211100,800485782,2060,2060,2060,2060,0
20240318,211000,800485782,2060,2060,2060,2060,0
20240318,210900,800485782,2060,2060,2060,2060,0
20240318,210800,800485782,2060,2060,2060,2060,0
20240318,210700,800485782,2060,2060,2060,2060,0
20240318,210600,800485782,2060,2060,2060,2060,0
20240318,210500,800485782,2060,2060,2060,2060,0
20240318,210400,800485782,2060,2060,2060,2060,0
20240318,210300,800485782,2060,2060,2060,2060,0
20240318,210200,800485782,2060,2060,2060,2060,0
20240318,210100,800485782,2060,2060,2060,2060,0
20240318,210000,800485782,2060,2060,2060,2060,0
20240318,205900,800485782,2060,2060,2060,2060,0
20240318,205800,800485782,2060,2060,2060,2060,0
20240318,205700,800485782,2060,2060,2060,2060,0
20240318,205600,800485782,2060,2060,2060,2060,0
20240318,205500,800485782,2060,2060,2060,2060,0
20240318,205400,800485782,2060,2060,2060,2060,0
20240318,205300,800485782,2060,2060,2060,2060,0
20240318,205200,800485782,2060,2060,2060,2060,0
20240318,205100,800485782,2060,2060,2060,2060,0
20240318,205000,800485782,2060,2060,2060,2060,0
20240318,204900,800485782,2060,2060,2060,2060,0
20240318,204800,800485782,2060,2060,2060,2060,0
20240318,204700,800485782,2060,2060,2060,2060,0
20240318,204600,800485782,2060,2060,2060,2060,0
20240318,204500,800485782,2060,2060,2060,2060,0
20240318,204400,800485782,2060,2060,2060,2060,0
20240318,204300,800485782,2060,2060,2060,2060,5178
20240318,204200,800485782,2060,2060,2060,2060,0
20240318,204100,800485782,2060,2060,2060,2060,0
20240318,204000,800485782,2060,2060,2060,2060,0
20240318,203900,800485782,2060,2060,2060,2060,0
20240318,203800,800485782,2060,2060,2060,2060,0
20240318,203700,800485782,2060,2060,2060,2060,0
20240318,203600,800485782,2060,2060,2060,2060,0
20240318,203500,800485782,2060,2060,2060,2060,0
20240318,203400,800485782,2060,2060,2060,2060,0
20240318,203300,800485782,2060,2060,2060,2060,0
20240318,203200,800485782,2060,2060,2060,2060,0
20240318,203100,800485782,2060,2060,2060,2060,0
20240318,203000,800485782,2060,2060,2060,2060,0
20240318,202900,800485782,2060,2060,2060,2060,0
20240318,202800,800485782,2060,2060,2060,2060,0
20240318,202700,800485782,2060,2060,2060,2060,0
20240318,202600,800485782,2060,2060,2060,2060,0
20240318,202500,800485782,2060,2060,2060,2060,0
20240318,202400,800485782,2060,2060,2060,2060,0
20240318,202300,800485782,2060,2060,2060,2060,0
20240318,202200,800485782,2060,2060,2060,2060,0
20240318,202100,800485782,2060,2060,2060,2060,0
20240318,202000,800485782,2060,2060,2060,2060,0
20240318,201900,800485782,2060,2060,2060,2060,0
20240318,201800,800485782,2060,2060,2060,2060,0
20240318,201700,800485782,2060,2060,2060,2060,0
20240318,201600,800485782,2060,2060,2060,2060,0
20240318,201500,800485782,2060,2060,2060,2060,0
20240318,201400,800485782,2060,2060,2060,2060,0
20240318,201300,800485782,2060,2060,2060,2060,5178
20240318,201200,800485782,2060,2060,2060,2060,0
20240318,201100,800485782,2060,2060,2060,2060,0
20240318,201000,800485782,2060,2060,2060,2060,0
20240318,200900,800485782,2060,2060,2060,2060,0
20240318,200800,800485782,2060,2060,2060,2060,0
20240318,200700,800485782,2060,2060,2060,2060,0
20240318,200600,800485782,2060,2060,2060,2060,0
20240318,200500,800485782,2060,2060,2060,2060,0
20240318,200400,800485782,2060,2060,2060,2060,0
20240318,200300,800485782,2060,2060,2060,2060,0
20240318,200200,800485782,2060,2060,2060,2060,0
20240318,200100,800485782,2060,2060,2060,2060,0
20240318,200000,800485782,2060,2060,2060,2060,0
20240318,195900,800485782,2060,2060,2060,2060,0
20240318,195800,800485782,2060,2060,2060,2060,0
20240318,195700,800485782,2060,2060,2060,2060,0
20240318,195600,800485782,2060,2060,2060,2060,0
20240318,195500,800485782,2060,2060,2060,2060,0
20240318,195400,800485782,2060,2060,2060,2060,0
20240318,195300,800485782,2060,2060,2060,2060,0
20240318,195200,800485782,2060,2060,2060,2060,0
20240318,195100,800485782,2060,2060,2060,2060,0
20240318,195000,800485782,2060,2060,2060,2060,0
20240318,194900,800485782,2060,2060,2060,2060,0
20240318,194800,800485782,2060,2060,2060,2060,0
20240318,194700,800485782,2060,2060,2060,2060,0
20240318,194600,800485782,2060,2060,2060,2060,0
20240318,194500,800485782,2060,2060,2060,2060,0
20240318,194400,800485782,2060,2060,2060,2060,0
20240318,194300,800485782,2060,2060,2060,2060,5178
20240318,194200,800485782,2060,2060,2060,2060,0
20240318,194100,800485782,2060,2060,2060,2060,0
20240318,194000,800485782,2060,2060,2060,2060,0
20240318,193900,800485782,2060,2060,2060,2060,0
20240318,193800,800485782,2060,2060,2060,2060,0
20240318,193700,800485782,2060,2060,2060,2060,0
20240318,193600,800485782,2060,2060,2060,2060,0
20240318,193500,800485782,2060,2060,2060,2060,0
20240318,193400,800485782,2060,2060,2060,2060,0
20240318,193300,800485782,2060,2060,2060,2060,0
20240318,193200,800485782,2060,2060,2060,2060,0
20240318,193100,800485782,2060,2060,2060,2060,0
20240318,193000,800485782,2060,2060,2060,2060,0
20240318,192900,800485782,2060,2060,2060,2060,0
20240318,192800,800485782,2060,2060,2060,2060,0
20240318,192700,800485782,2060,2060,2060,2060,0
20240318,192600,800485782,2060,2060,2060,2060,0
20240318,192500,800485782,2060,2060,2060,2060,0
20240318,192400,800485782,2060,2060,2060,2060,0
20240318,192300,800485782,2060,2060,2060,2060,0
20240318,192200,800485782,2060,2060,2060,2060,0
20240318,192100,800485782,2060,2060,2060,2060,0
20240318,192000,800485782,2060,2060,2060,2060,0
20240318,191900,800485782,2060,2060,2060,2060,0
20240318,191800,800485782,2060,2060,2060,2060,0
20240318,191700,800485782,2060,2060,2060,2060,0
20240318,191600,800485782,2060,2060,2060,2060,0
20240318,191500,800485782,2060,2060,2060,2060,0
20240318,191400,800485782,2060,2060,2060,2060,0
20240318,191300,800485782,2060,2060,2060,2060,5178
20240318,191200,800485782,2060,2060,2060,2060,0
20240318,191100,800485782,2060,2060,2060,2060,0
20240318,191000,800485782,2060,2060,2060,2060,0
20240318,190900,800485782,2060,2060,2060,2060,0
20240318,190800,800485782,2060,2060,2060,2060,0
20240318,190700,800485782,2060,2060,2060,2060,0
20240318,190600,800485782,2060,2060,2060,2060,0
20240318,190500,800485782,2060,2060,2060,2060,0
20240318,190400,800485782,2060,2060,2060,2060,0
20240318,190300,800485782,2060,2060,2060,2060,0
20240318,190200,800485782,2060,2060,2060,2060,0
20240318,190100,800485782,2060,2060,2060,2060,0
20240318,190000,800485782,2060,2060,2060,2060,0
20240318,185900,800485782,2060,2060,2060,2060,0
20240318,185800,800485782,2060,2060,2060,2060,0
20240318,185700,800485782,2060,2060,2060,2060,0
20240318,185600,800485782,2060,2060,2060,2060,0
20240318,185500,800485782,2060,2060,2060,2060,0
20240318,185400,800485782,2060,2060,2060,2060,0
20240318,185300,800485782,2060,2060,2060,2060,0
20240318,185200,800485782,2060,2060,2060,2060,0
20240318,185100,800485782,2060,2060,2060,2060,0
20240318,185000,800485782,2060,2060,2060,2060,0
20240318,184900,800485782,2060,2060,2060,2060,0
20240318,184800,800485782,2060,2060,2060,2060,0
20240318,184700,800485782,2060,2060,2060,2060,0
20240318,184600,800485782,2060,2060,2060,2060,0
20240318,184500,800485782,2060,2060,2060,2060,0
20240318,184400,800485782,2060,2060,2060,2060,0
20240318,184300,800485782,2060,2060,2060,2060,5178
20240318,184200,800485782,2060,2060,2060,2060,0
20240318,184100,800485782,2060,2060,2060,2060,0
20240318,184000,800485782,2060,2060,2060,2060,0
20240318,183900,800485782,2060,2060,2060,2060,0
20240318,183800,800485782,2060,2060,2060,2060,0
20240318,183700,800485782,2060,2060,2060,2060,0
20240318,183600,800485782,2060,2060,2060,2060,0
20240318,183500,800485782,2060,2060,2060,2060,0
20240318,183400,800485782,2060,2060,2060,2060,0
20240318,183300,800485782,2060,2060,2060,2060,0
20240318,183200,800485782,2060,2060,2060,2060,0
20240318,183100,800485782,2060,2060,2060,2060,0
20240318,183000,800485782,2060,2060,2060,2060,0
20240318,182900,800485782,2060,2060,2060,2060,0
20240318,182800,800485782,2060,2060,2060,2060,0
20240318,182700,800485782,2060,2060,2060,2060,0
20240318,182600,800485782,2060,2060,2060,2060,0
20240318,182500,800485782,2060,2060,2060,2060,0
20240318,182400,800485782,2060,2060,2060,2060,0
20240318,182300,800485782,2060,2060,2060,2060,0
20240318,182200,800485782,2060,2060,2060,2060,0
20240318,182100,800485782,2060,2060,2060,2060,0
20240318,182000,800485782,2060,2060,2060,2060,0
20240318,181900,800485782,2060,2060,2060,2060,0
20240318,181800,800485782,2060,2060,2060,2060,0
20240318,181700,800485782,2060,2060,2060,2060,0
20240318,181600,800485782,2060,2060,2060,2060,0
20240318,181500,800485782,2060,2060,2060,2060,0
20240318,181400,800485782,2060,2060,2060,2060,0
20240318,181300,800485782,2060,2060,2060,2060,5178
20240318,181200,800485782,2060,2060,2060,2060,0
20240318,181100,800485782,2060,2060,2060,2060,0
20240318,181000,800485782,2060,2060,2060,2060,0
20240318,180900,800485782,2060,2060,2060,2060,0
20240318,180800,800485782,2060,2060,2060,2060,0
20240318,180700,800485782,2060,2060,2060,2060,0
20240318,180600,800485782,2060,2060,2060,2060,0
20240318,180500,800485782,2060,2060,2060,2060,0
20240318,180400,800485782,2060,2060,2060,2060,0
20240318,180300,800485782,2060,2060,2060,2060,0
20240318,180200,800485782,2060,2060,2060,2060,0
20240318,180100,800485782,2060,2060,2060,2060,0
20240318,180000,800485782,2060,2060,2060,2060,0
20240318,175900,800485782,2060,2060,2060,2060,0
20240318,175800,800485782,2060,2060,2060,2060,0
20240318,175700,800485782,2060,2060,2060,2060,0
20240318,175600,800485782,2060,2060,2060,2060,0
20240318,175500,800485782,2060,2060,2060,2060,0
20240318,175400,800485782,2060,2060,2060,2060,0
20240318,175300,800485782,2060,2060,2060,2060,0
20240318,175200,800485782,2060,2060,2060,2060,0
20240318,175100,800485782,2060,2060,2060,2060,0
20240318,175000,800485782,2060,2060,2060,2060,0
20240318,174900,800485782,2060,2060,2060,2060,0
20240318,174800,800485782,2060,2060,2060,2060,0
20240318,174700,800485782,2060,2060,2060,2060,0
20240318,174600,800485782,2060,2060,2060,2060,0
20240318,174500,800485782,2060,2060,2060,2060,0
20240318,174400,800485782,2060,2060,2060,2060,0
20240318,174300,800485782,2060,2060,2060,2060,5178
20240318,174200,800485782,2060,2060,2060,2060,0
20240318,174100,800485782,2060,2060,2060,2060,0
20240318,174000,800485782,2060,2060,2060,2060,0
20240318,173900,800485782,2060,2060,2060,2060,0
20240318,173800,800485782,2060,2060,2060,2060,0
20240318,173700,800485782,2060,2060,2060,2060,0
20240318,173600,800485782,2060,2060,2060,2060,0
20240318,173500,800485782,2060,2060,2060,2060,0
20240318,173400,800485782,2060,2060,2060,2060,0
20240318,173300,800485782,2060,2060,2060,2060,0
20240318,173200,800485782,2060,2060,2060,2060,0
20240318,173100,800485782,2060,2060,2060,2060,0
20240318,173000,800485782,2060,2060,2060,2060,0
20240318,172900,800485782,2060,2060,2060,2060,0
20240318,172800,800485782,2060,2060,2060,2060,0
20240318,172700,800485782,2060,2060,2060,2060,0
20240318,172600,800485782,2060,2060,2060,2060,0
20240318,172500,800485782,2060,2060,2060,2060,0
20240318,172400,800485782,2060,2060,2060,2060,0
20240318,172300,800485782,2060,2060,2060,2060,0
20240318,172200,800485782,2060,2060,2060,2060,0
20240318,172100,800485782,2060,2060,2060,2060,0
20240318,172000,800485782,2060,2060,2060,2060,0
20240318,171900,800485782,2060,2060,2060,2060,0
20240318,171800,800485782,2060,2060,2060,2060,0
20240318,171700,800485782,2060,2060,2060,2060,0
20240318,171600,800485782,2060,2060,2060,2060,0
20240318,171500,800485782,2060,2060,2060,2060,0
20240318,171400,800485782,2060,2060,2060,2060,0
20240318,171300,800485782,2060,2060,2060,2060,5178
20240318,171200,800485782,2060,2060,2060,2060,0
20240318,171100,800485782,2060,2060,2060,2060,0
20240318,171000,800485782,2060,2060,2060,2060,0
20240318,170900,800485782,2060,2060,2060,2060,0
20240318,170800,800485782,2060,2060,2060,2060,0
20240318,170700,800485782,2060,2060,2060,2060,0
20240318,170600,800485782,2060,2060,2060,2060,0
20240318,170500,800485782,2060,2060,2060,2060,0
20240318,170400,800485782,2060,2060,2060,2060,0
20240318,170300,800485782,2060,2060,2060,2060,0
20240318,170200,800485782,2060,2060,2060,2060,0
20240318,170100,800485782,2060,2060,2060,2060,0
20240318,170000,800485782,2060,2060,2060,2060,0
20240318,165900,800485782,2060,2060,2060,2060,0
20240318,165800,800485782,2060,2060,2060,2060,0
20240318,165700,800485782,2060,2060,2060,2060,0
20240318,165600,800485782,2060,2060,2060,2060,0
20240318,165500,800485782,2060,2060,2060,2060,0
20240318,165400,800485782,2060,2060,2060,2060,0
20240318,165300,800485782,2060,2060,2060,2060,0
20240318,165200,800485782,2060,2060,2060,2060,0
20240318,165100,800485782,2060,2060,2060,2060,0
20240318,165000,800485782,2060,2060,2060,2060,0
20240318,164900,800485782,2060,2060,2060,2060,0
20240318,164800,800485782,2060,2060,2060,2060,0
20240318,164700,800485782,2060,2060,2060,2060,0
20240318,164600,800485782,2060,2060,2060,2060,0
20240318,164500,800485782,2060,2060,2060,2060,0
20240318,164400,800485782,2060,2060,2060,2060,0
20240318,164300,800485782,2060,2060,2060,2060,5178
20240318,164200,800485782,2060,2060,2060,2060,0
20240318,164100,800485782,2060,2060,2060,2060,0
20240318,164000,800485782,2060,2060,2060,2060,0
20240318,163900,800485782,2060,2060,2060,2060,0
20240318,163800,800485782,2060,2060,2060,2060,0
20240318,163700,800485782,2060,2060,2060,2060,0
20240318,163600,800485782,2060,2060,2060,2060,0
20240318,163500,800485782,2060,2060,2060,2060,0
20240318,163400,800485782,2060,2060,2060,2060,0
20240318,163300,800485782,2060,2060,2060,2060,0
20240318,163200,800485782,2060,2060,2060,2060,0
20240318,163100,800485782,2060,2060,2060,2060,0
20240318,163000,800485782,2060,2060,2060,2060,0
20240318,162900,800485782,2060,2060,2060,2060,0
20240318,162800,800485782,2060,2060,2060,2060,0
20240318,162700,800485782,2060,2060,2060,2060,0
20240318,162600,800485782,2060,2060,2060,2060,0
20240318,162500,800485782,2060,2060,2060,2060,0
20240318,162400,800485782,2060,2060,2060,2060,0
20240318,162300,800485782,2060,2060,2060,2060,0
20240318,162200,800485782,2060,2060,2060,2060,0
20240318,162100,800485782,2060,2060,2060,2060,0
20240318,162000,800485782,2060,2060,2060,2060,0
20240318,161900,800485782,2060,2060,2060,2060,0
20240318,161800,800485782,2060,2060,2060,2060,0
20240318,161700,800485782,2060,2060,2060,2060,0
20240318,161600,800485782,2060,2060,2060,2060,0
20240318,161500,800485782,2060,2060,2060,2060,0
20240318,161400,800485782,2060,2060,2060,2060,0
20240318,161300,800485782,2060,2060,2060,2060,5178
20240318,161200,800485782,2060,2060,2060,2060,0
20240318,161100,800485782,2060,2060,2060,2060,0
20240318,161000,800485782,2060,2060,2060,2060,0
20240318,160900,800485782,2060,2060,2060,2060,0
20240318,160800,800485782,2060,2060,2060,2060,0
20240318,160700,800485782,2060,2060,2060,2060,0
20240318,160600,800485782,2060,2060,2060,2060,0
20240318,160500,800485782,2060,2060,2060,2060,0
20240318,160400,800485782,2060,2060,2060,2060,0
20240318,160300,800485782,2060,2060,2060,2060,0
20240318,160200,800485782,2060,2060,2060,2060,0
20240318,160100,800485782,2060,2060,2060,2060,0
20240318,160000,800485782,2060,2060,2060,2060,0
20240318,155900,800485782,2060,2060,2060,2060,0
20240318,155800,800485782,2060,2060,2060,2060,0
20240318,155700,800485782,2060,2060,2060,2060,0
20240318,155600,800485782,2060,2060,2060,2060,0
20240318,155500,800485782,2060,2060,2060,2060,0
20240318,155400,800485782,2060,2060,2060,2060,0
20240318,155300,800485782,2060,2060,2060,2060,0
20240318,155200,800485782,2060,2060,2060,2060,0
20240318,155100,800485782,2060,2060,2060,2060,0
20240318,155000,800485782,2060,2060,2060,2060,0
20240318,154900,800485782,2060,2060,2060,2060,0
20240318,154800,800485782,2060,2060,2060,2060,0
20240318,154700,800485782,2060,2060,2060,2060,0
20240318,154600,800485782,2060,2060,2060,2060,0
20240318,154500,800485782,2060,2060,2060,2060,0
20240318,154400,800485782,2060,2060,2060,2060,0
20240318,154300,800485782,2060,2060,2060,2060,5178
20240318,154200,800485782,2060,2060,2060,2060,0
20240318,154100,800485782,2060,2060,2060,2060,0
20240318,154000,800485782,2060,2060,2060,2060,0
20240318,153900,800485782,2060,2060,2060,2060,0
20240318,153800,800485782,2060,2060,2060,2060,0
20240318,153700,800485782,2060,2060,2060,2060,0
20240318,153600,800485782,2060,2060,2060,2060,0
20240318,153500,800485782,2060,2060,2060,2060,0
20240318,153400,800485782,2060,2060,2060,2060,0
20240318,153300,800485782,2060,2060,2060,2060,0
20240318,153200,800485782,2060,2060,2060,2060,0
20240318,153100,800485782,2060,2060,2060,2060,0
20240318,153000,800485782,2060,2060,2060,2060,5178
20240318,152900,789819102,2050,2050,2050,2050,0
20240318,152800,789819102,2050,2050,2050,2050,0
20240318,152700,789819102,2050,2050,2050,2050,0
20240318,152600,789819102,2050,2050,2050,2050,0
20240318,152500,789819102,2050,2050,2050,2050,0
20240318,152400,789819102,2050,2050,2050,2050,0
20240318,152300,789819102,2050,2050,2050,2050,0
20240318,152200,789819102,2050,2050,2050,2050,0
20240318,152100,789819102,2050,2050,2050,2050,0
20240318,152000,789819102,2050,2050,2050,2050,0
20240318,151900,789819102,2050,2065,2065,2050,623
20240318,151800,788537057,2070,2060,2070,2045,2802
20240318,151700,782764077,2050,2050,2050,2050,3536
20240318,151600,775515277,2040,2040,2040,2040,799
20240318,151500,773885317,2040,2050,2050,2040,1053
20240318,151400,771729667,2040,2040,2040,2035,28
20240318,151300,771672642,2035,2045,2045,2035,719
20240318,151200,770208607,2040,2040,2040,2040,0
20240318,151100,770208607,2040,2045,2045,2040,1970
20240318,151000,766187852,2055,2045,2055,2040,613
20240318,150900,764935642,2060,2055,2060,2045,994
20240318,150800,762901442,2060,2060,2060,2060,44
20240318,150700,762810802,2065,2065,2065,2065,682
20240318,150600,761402472,2065,2065,2065,2065,723
20240318,150500,759909477,2065,2060,2065,2060,1520
20240318,150400,756772662,2070,2055,2070,2055,5260
20240318,150300,745903757,2055,2060,2060,2055,93
20240318,150200,745712602,2070,2060,2070,2060,22
20240318,150100,745667137,2070,2070,2070,2065,6761
20240318,150000,731684322,2070,2045,2070,2045,17525
20240318,145900,695744922,2050,2050,2050,2050,135
20240318,145800,695468172,2035,2050,2050,2035,251
20240318,145700,694955287,2055,2035,2055,2035,7370
20240318,145600,679846577,2040,2035,2040,2035,585
20240318,145500,678656097,2035,2035,2040,2035,1587
20240318,145400,675422262,2035,2030,2035,2030,2498
20240318,145300,670342267,2030,2030,2030,2030,501
20240318,145200,669325237,2030,2030,2030,2030,0
20240318,145100,669325237,2030,2030,2030,2030,829
20240318,145000,667642367,2025,2025,2025,2025,24
20240318,144900,667593767,2025,2020,2025,2020,420
20240318,144800,666745297,2020,2020,2020,2020,1898
20240318,144700,662911337,2020,2020,2020,2020,0
20240318,144600,662911337,2020,2020,2020,2020,391
20240318,144500,662121517,2015,2015,2015,2015,20
20240318,144400,662081217,2020,2020,2020,2020,0
20240318,144300,662081217,2020,2020,2020,2020,0
20240318,144200,662081217,2020,2020,2020,2020,1059
20240318,144100,659942037,2020,2020,2025,2020,660
20240318,144000,658607277,2020,2020,2020,2020,152
20240318,143900,658300237,2020,2020,2020,2020,0
20240318,143800,658300237,2020,2020,2020,2020,987
20240318,143700,656306497,2020,2020,2020,2020,501
20240318,143600,655294477,2030,2030,2030,2030,0
20240318,143500,655294477,2030,2020,2030,2020,1393
20240318,143400,652466717,2020,2030,2030,2020,64
20240318,143300,652336827,2030,2020,2030,2020,126
20240318,143200,652082082,2020,2020,2020,2020,0
20240318,143100,652082082,2020,2020,2020,2020,2500
20240318,143000,647032082,2015,2015,2015,2015,0
20240318,142900,647032082,2015,2015,2015,2015,32
20240318,142800,646967602,2015,2015,2015,2015,0
20240318,142700,646967602,2015,2020,2020,2015,2501
20240318,142600,641924362,2025,2025,2025,2025,6
20240318,142500,641912212,2025,2025,2025,2025,0
20240318,142400,641912212,2025,2025,2025,2025,494
20240318,142300,640911862,2020,2020,2020,2020,0
20240318,142200,640911862,2020,2020,2020,2020,3
20240318,142100,640905802,2020,2020,2020,2020,0
20240318,142000,640905802,2020,2020,2020,2020,94
20240318,141900,640715922,2020,2020,2020,2020,0
20240318,141800,640715922,2020,2020,2020,2020,104
20240318,141700,640505842,2010,2010,2010,2010,0
20240318,141600,640505842,2010,2010,2010,2010,0
20240318,141500,640505842,2010,2010,2010,2010,0
20240318,141400,640505842,2010,2010,2010,2010,4281
20240318,141300,631901032,2005,2010,2010,2005,15000
20240318,141200,601806757,2020,2010,2020,2010,3
20240318,141100,601800707,2010,2015,2015,2010,1250
20240318,141000,599283457,2015,2015,2015,2015,314
20240318,140900,598650747,2015,2015,2015,2015,0
20240318,140800,598650747,2015,2020,2020,2015,288
20240318,140700,598069792,2025,2025,2025,2025,0
20240318,140600,598069792,2025,2025,2025,2025,0
20240318,140500,598069792,2025,2025,2025,2025,0
20240318,140400,598069792,2025,2025,2025,2025,0
20240318,140300,598069792,2025,2025,2025,2025,49
20240318,140200,597970567,2030,2030,2030,2030,0
20240318,140100,597970567,2030,2030,2030,2030,0
20240318,140000,597970567,2030,2030,2030,2030,1
20240318,135900,597968537,2015,2015,2015,2015,20
20240318,135800,597928237,2020,2020,2020,2020,0
20240318,135700,597928237,2020,2020,2020,2020,0
20240318,135600,597928237,2020,2020,2020,2020,7
20240318,135500,597914097,2020,2020,2020,2020,1
20240318,135400,597912077,2020,2020,2020,2020,0
20240318,135300,597912077,2020,2020,2020,2020,32
20240318,135200,597847437,2020,2020,2020,2020,13
20240318,135100,597821177,2015,2015,2015,2015,100
20240318,135000,597619677,2020,2020,2020,2020,276
20240318,134900,597062157,2030,2030,2030,2030,498
20240318,134800,596051217,2030,2030,2030,2030,2
20240318,134700,596047157,2030,2030,2030,2030,0
20240318,134600,596047157,2030,2030,2030,2030,92
20240318,134500,595860397,2025,2025,2025,2025,384
20240318,134400,595082797,2025,2030,2030,2025,7
20240318,134300,595068592,2030,2025,2030,2025,2718
20240318,134200,589555307,2005,2005,2005,2005,0
20240318,134100,589555307,2005,2020,2025,2005,25847
20240318,134000,537655152,2020,2035,2035,2020,4348
20240318,133900,528850922,2035,2035,2035,2035,252
20240318,133800,528338102,2030,2030,2030,2025,330
20240318,133700,527668332,2035,2035,2035,2035,12
20240318,133600,527643912,2035,2035,2035,2035,488
20240318,133500,526650832,2040,2040,2040,2040,195
20240318,133400,526253032,2045,2045,2045,2045,461
20240318,133300,525310287,2050,2050,2050,2045,4
20240318,133200,525302097,2050,2050,2050,2050,487
20240318,133100,524303747,2050,2050,2050,2050,128
20240318,133000,524041347,2055,2050,2055,2040,7911
20240318,132900,507857452,2050,2045,2050,2045,626
20240318,132800,506574327,2050,2050,2055,2045,464
20240318,132700,505622977,2050,2035,2050,2035,10978
20240318,132600,483198997,2035,2030,2035,2030,3008
20240318,132500,477077722,2035,2030,2035,2030,40
20240318,132400,476996422,2030,2030,2030,2030,10
20240318,132300,476976122,2025,2025,2025,2025,0
20240318,132200,476976122,2025,2025,2025,2025,101
20240318,132100,476771597,2035,2035,2035,2035,0
20240318,132000,476771597,2035,2035,2035,2035,11
20240318,131900,476749212,2035,2035,2035,2035,811
20240318,131800,475098827,2035,2025,2035,2025,3814
20240318,131700,467353857,2030,2025,2030,2025,1631
20240318,131600,464051032,2015,2015,2015,2015,50
20240318,131500,463950282,2025,2025,2025,2025,0
20240318,131400,463950282,2025,2025,2025,2025,3438
20240318,131300,456988332,2025,2025,2025,2025,0
20240318,131200,456988332,2025,2025,2025,2025,20
20240318,131100,456947832,2025,2025,2025,2025,6
20240318,131000,456935682,2025,2025,2025,2025,0
20240318,130900,456935682,2025,2025,2025,2025,1
20240318,130800,456933657,2005,2010,2010,2005,2547
20240318,130700,451814422,2030,2030,2030,2030,498
20240318,130600,450803482,2005,2030,2030,2005,9849
20240318,130500,431009257,2030,2020,2030,2020,1201
20240318,130400,428576467,2020,2020,2020,2020,32
20240318,130300,428511827,2015,2015,2020,2015,2385
20240318,130200,423696862,2015,2015,2015,2015,49
20240318,130100,423598127,2010,2010,2010,2010,1
20240318,130000,423596117,2010,2010,2010,2010,129
20240318,125900,423336827,2010,2010,2010,2010,0
20240318,125800,423336827,2010,2010,2010,2010,344
20240318,125700,422645387,2010,2010,2010,2010,0
20240318,125600,422645387,2010,2010,2010,2010,691
20240318,125500,421256477,2010,2010,2010,2010,0
20240318,125400,421256477,2010,2005,2010,2005,559
20240318,125300,420135582,2005,2005,2005,2005,0
20240318,125200,420135582,2005,2005,2005,2005,0
20240318,125100,420135582,2005,2005,2005,2005,82
20240318,125000,419971172,2005,2005,2005,2005,0
20240318,124900,419971172,2005,2005,2005,2005,3
20240318,124800,419965157,2010,2010,2010,2010,0
20240318,124700,419965157,2010,2010,2010,2010,0
20240318,124600,419965157,2010,2010,2010,2010,0
20240318,124500,419965157,2010,2010,2010,2010,0
20240318,124400,419965157,2010,2010,2010,2010,0
20240318,124300,419965157,2010,2000,2010,2000,650
20240318,124200,418663657,1999,1999,1999,1999,0
20240318,124100,418663657,1999,1999,1999,1999,0
20240318,124000,418663657,1999,2010,2010,1999,2450
20240318,123900,413759625,2010,2010,2010,2010,0
20240318,123800,413759625,2010,2010,2010,2010,0
20240318,123700,413759625,2010,2010,2010,2010,0
20240318,123600,413759625,2010,2010,2010,2010,5
20240318,123500,413749575,2015,2015,2015,2015,15
20240318,123400,413719350,2010,2010,2010,2010,131
20240318,123300,413456040,2010,2010,2010,2010,400
20240318,123200,412652040,2010,2010,2010,2010,0
20240318,123100,412652040,2010,2010,2010,2010,0
20240318,123000,412652040,2010,2010,2010,2010,0
20240318,122900,412652040,2010,2010,2010,2010,98
20240318,122800,412455060,2015,2010,2015,2010,1545
20240318,122700,409341995,2010,2010,2010,2010,61
20240318,122600,409219385,2010,2010,2010,2010,0
20240318,122500,409219385,2010,2005,2010,2005,1059
20240318,122400,407091090,2005,2005,2005,2005,41
20240318,122300,407008885,2005,2005,2005,2005,60
20240318,122200,406888585,2005,2005,2005,2005,800
20240318,122100,405284585,2000,2000,2000,2000,235
20240318,122000,404814585,2010,2010,2010,2010,0
20240318,121900,404814585,2010,2010,2010,2010,0
20240318,121800,404814585,2010,2010,2010,2010,0
20240318,121700,404814585,2010,2010,2010,2010,30
20240318,121600,404754285,2010,2010,2010,2010,0
20240318,121500,404754285,2010,2005,2010,2005,5235
20240318,121400,394256870,2000,2000,2000,2000,51
20240318,121300,394154870,2000,2000,2000,2000,0
20240318,121200,394154870,2000,2000,2000,2000,0
20240318,121100,394154870,2000,2000,2000,2000,10
20240318,121000,394134870,2015,2010,2015,2010,200
20240318,120900,393731920,2005,2005,2005,2005,3
20240318,120800,393725905,2005,2005,2005,2005,97
20240318,120700,393531420,2005,2005,2005,2005,202
20240318,120600,393126410,2005,2005,2005,2005,39
20240318,120500,393048215,1999,1999,1999,1999,0
20240318,120400,393048215,1999,1999,1999,1999,0
20240318,120300,393048215,1999,1999,1999,1999,0
20240318,120200,393048215,1999,1999,1999,1999,0
20240318,120100,393048215,1999,1999,1999,1999,8
20240318,120000,393032223,1999,2005,2005,1999,761
20240318,115900,391510957,2005,2005,2005,2005,1
20240318,115800,391508952,2015,1999,2015,1999,254
20240318,115700,391001190,1999,2000,2000,1999,102
20240318,115600,390797291,1999,1999,1999,1999,546
20240318,115500,389705837,1999,1998,1999,1998,1054
20240318,115400,387598958,1999,2015,2015,1999,5707
20240318,115300,376184714,2005,2005,2005,2005,1
20240318,115200,376182709,2010,2010,2010,2010,3
20240318,115100,376176679,2015,2015,2015,2015,0
20240318,115000,376176679,2015,2015,2015,2015,0
20240318,114900,376176679,2015,2015,2015,2015,0
20240318,114800,376176679,2015,2015,2015,2015,0
20240318,114700,376176679,2015,2015,2015,2015,5
20240318,114600,376166604,2010,2010,2010,2010,0
20240318,114500,376166604,2010,2010,2010,2010,4
20240318,114400,376158564,2015,2015,2015,2015,0
20240318,114300,376158564,2015,2015,2015,2015,0
20240318,114200,376158564,2015,2010,2015,2010,155
20240318,114100,375846489,2015,2010,2015,2010,5827
20240318,114000,364120899,2005,2000,2005,2000,342
20240318,113900,363435204,2000,2000,2000,2000,0
20240318,113800,363435204,2000,2005,2005,2000,588
20240318,113700,362258704,2000,2000,2000,2000,0
20240318,113600,362258704,2000,2000,2005,2000,621
20240318,113500,361016404,2000,2000,2000,2000,0
20240318,113400,361016404,2000,2000,2000,2000,0
20240318,113300,361016404,2000,2000,2000,2000,0
20240318,113200,361016404,2000,2000,2000,2000,50
20240318,113100,360916404,2000,2000,2000,2000,0
20240318,113000,360916404,2000,2000,2000,2000,0
20240318,112900,360916404,2000,2000,2000,2000,141
20240318,112800,360634404,2000,1999,2000,1999,263
20240318,112700,360108467,1999,1999,1999,1999,0
20240318,112600,360108467,1999,1999,1999,1999,1
20240318,112500,360106468,1995,1998,1998,1995,309
20240318,112400,359489831,1999,1999,1999,1999,1
20240318,112300,359487832,1999,1999,1999,1999,516
20240318,112200,358456348,2000,2000,2000,2000,0
20240318,112100,358456348,2000,2000,2000,2000,0
20240318,112000,358456348,2000,2000,2000,2000,1
20240318,111900,358454348,2000,2000,2000,2000,1
20240318,111800,358452348,2000,2000,2000,2000,30
20240318,111700,358392348,2000,2000,2000,2000,1
20240318,111600,358390348,1998,1998,1998,1998,1
20240318,111500,358388350,2000,2000,2000,2000,5
20240318,111400,358378350,2000,2000,2000,2000,308
20240318,111300,357762350,2005,2005,2005,2005,1100
20240318,111200,355556850,2005,2005,2005,2005,0
20240318,111100,355556850,2005,2005,2005,2005,2000
20240318,111000,351546850,2005,2005,2005,2005,0
20240318,110900,351546850,2005,2000,2005,2000,501
20240318,110800,350544845,2005,2000,2005,2000,1705
20240318,110700,347134840,2000,2000,2000,2000,296
20240318,110600,346542840,2000,2000,2000,2000,8
20240318,110500,346526840,2000,2010,2010,2000,6083
20240318,110400,334360030,2000,2000,2000,2000,260
20240318,110300,333840030,2010,2010,2010,2010,0
20240318,110200,333840030,2010,2010,2010,2010,0
20240318,110100,333840030,2010,2010,2010,2010,0
20240318,110000,333840030,2010,2010,2010,2010,24
20240318,105900,333791790,2010,2010,2010,2010,0
20240318,105800,333791790,2010,2010,2010,2010,31
20240318,105700,333729480,2015,2010,2015,2010,29
20240318,105600,333671185,2015,2015,2015,2015,0
20240318,105500,333671185,2015,2015,2015,2015,0
20240318,105400,333671185,2015,2015,2015,2015,0
20240318,105300,333671185,2015,2015,2015,2015,16
20240318,105200,333638945,2015,2015,2015,2015,200
20240318,105100,333235945,2015,2015,2015,2015,0
20240318,105000,333235945,2015,2015,2015,2015,1
20240318,104900,333233930,2015,2015,2015,2015,1
20240318,104800,333231915,2015,2015,2015,2015,20
20240318,104700,333191615,2020,2020,2020,2020,0
20240318,104600,333191615,2020,2020,2020,2020,0
20240318,104500,333191615,2020,2000,2020,2000,251
20240318,104400,332684615,2000,2000,2000,2000,0
20240318,104300,332684615,2000,2000,2000,2000,0
20240318,104200,332684615,2000,2000,2000,2000,0
20240318,104100,332684615,2000,2015,2015,2000,3000
20240318,104000,326671470,2015,2015,2015,2015,1
20240318,103900,326669455,2015,2015,2015,2015,0
20240318,103800,326669455,2015,2015,2015,2015,3183
20240318,103700,320255710,2015,2020,2020,2015,1861
20240318,103600,316500795,2025,2015,2025,2015,3453
20240318,103500,309518710,2010,2010,2010,2010,1029
20240318,103400,307450420,2000,2000,2000,2000,0
20240318,103300,307450420,2000,2000,2000,2000,10
20240318,103200,307430420,2000,2000,2000,2000,595
20240318,103100,306240420,2000,2000,2000,2000,0
20240318,103000,306240420,2000,2000,2000,2000,201
20240318,102900,305838420,2010,2010,2010,2010,0
20240318,102800,305838420,2010,2005,2010,2005,2475
20240318,102700,300865655,2000,2000,2000,2000,1339
20240318,102600,298187655,2005,1990,2005,1990,632
20240318,102500,296929960,1990,1991,1991,1990,5673
20240318,102400,285639331,2005,1992,2005,1992,1181
20240318,102300,283286766,1991,1997,1997,1991,3357
20240318,102200,276590963,1997,1997,1997,1997,500
20240318,102100,275592463,2010,1997,2010,1997,3
20240318,102000,275586459,2015,2015,2015,2015,1
20240318,101900,275584444,1997,2020,2020,1997,2336
20240318,101800,270894842,2020,2005,2020,1997,7020
20240318,101700,256864440,2005,2005,2005,2005,0
20240318,101600,256864440,2005,2005,2005,2005,29
20240318,101500,256806295,2025,2010,2025,2005,284
20240318,101400,256236025,2025,2025,2025,2025,20
20240318,101300,256195525,2005,2005,2005,2005,0
20240318,101200,256195525,2005,2025,2025,2005,613
20240318,101100,254954280,2025,2025,2025,2025,1
20240318,101000,254952255,2000,2030,2030,2000,2145
20240318,100900,250643245,2040,2030,2040,2030,731
20240318,100800,249152575,2030,2030,2030,2030,26
20240318,100700,249099795,2035,2035,2035,2035,2
20240318,100600,249095725,2040,2040,2040,2040,1
20240318,100500,249093685,2030,2030,2040,2030,829
20240318,100400,247410765,2030,2035,2035,2030,1116
20240318,100300,245145280,2040,2035,2040,2035,492
20240318,100200,244141605,2040,2040,2040,2030,186
20240318,100100,243763175,2040,2045,2050,2030,4364
20240318,100000,234824750,2045,2045,2045,2030,9915
20240318,095900,214582960,2045,2030,2045,2010,5969
20240318,095800,202440670,2030,2025,2030,2015,616
20240318,095700,201193360,2025,2020,2025,2020,1896
20240318,095600,197354890,2025,2025,2025,2025,0
20240318,095500,197354890,2025,2020,2030,2020,2890
20240318,095400,191503350,2020,2020,2020,2020,0
20240318,095300,191503350,2020,2020,2020,2020,0
20240318,095200,191503350,2020,2015,2020,2015,2432
20240318,095100,186602855,2015,2015,2015,2015,0
20240318,095000,186602855,2015,2000,2015,2000,4000
20240318,094900,178568315,2000,2000,2000,2000,1
20240318,094800,178566315,1996,1997,2000,1996,545
20240318,094700,177477967,2000,2010,2010,2000,5
20240318,094600,177467957,1994,1998,1998,1994,282
20240318,094500,176905025,1999,2005,2005,1999,5014
20240318,094400,166880826,2010,2010,2010,2010,0
20240318,094300,166880826,2010,2010,2010,2010,2545
20240318,094200,161765376,2015,2020,2020,2015,117
20240318,094100,161529086,2020,2025,2030,2020,1711
20240318,094000,158066956,2030,2030,2040,2030,2089
20240318,093900,153823906,2030,2020,2030,2020,4496
20240318,093800,144708171,2020,2000,2020,1999,53
20240318,093700,144602107,2000,2025,2025,2000,464
20240318,093600,143664682,2030,1994,2030,1994,6511
20240318,093500,130494942,1994,2010,2015,1994,576
20240318,093400,129338108,2010,1992,2010,1992,4286
20240318,093300,120739859,1992,1992,1992,1992,1
20240318,093200,120737867,1983,1982,1992,1982,2210
20240318,093100,116353568,1982,1983,1983,1982,4609
20240318,093000,107217526,1989,1989,1989,1989,0
20240318,092900,107217526,1989,1989,1989,1989,1
20240318,092800,107215537,1982,1988,1989,1982,580
20240318,092700,106063281,1993,1993,1993,1993,0
20240318,092600,106063281,1993,1987,1993,1987,44
20240318,092500,105975847,1987,1987,1987,1985,975
20240318,092400,104040268,1985,1986,1987,1985,236
20240318,092300,103571804,1987,1993,1993,1987,301
20240318,092200,102973711,1985,1985,1985,1985,123
20240318,092100,102729556,1985,1996,1996,1985,3283
20240318,092000,96209187,1990,1989,1990,1989,501
20240318,091900,95212198,1989,1989,1989,1989,1
20240318,091800,95210209,1987,1988,1988,1987,504
20240318,091700,94208679,1987,1987,1987,1987,73
20240318,091600,94063628,1987,1987,1987,1987,135
20240318,091500,93795383,2000,2000,2000,2000,293
20240318,091400,93209383,2000,2000,2000,2000,0
20240318,091300,93209383,2000,2000,2000,2000,1096
20240318,091200,91017383,2000,1986,2000,1986,3013
20240318,091100,85029081,1986,1981,1986,1981,825
20240318,091000,83393021,1977,1978,1978,1977,519
20240318,090900,82366948,1977,1977,1977,1977,651
20240318,090800,81079921,1977,1978,1978,1977,641
20240318,090700,79812641,1978,1981,1981,1978,306
20240318,090600,79206742,1981,1984,1984,1981,4099
20240318,090500,71079485,1984,1986,1986,1984,4449
20240318,090400,62245249,1986,1986,1986,1986,0
20240318,090300,62245249,1986,1990,1990,1986,1370
20240318,090200,59524181,1990,2005,2010,1990,3853
20240318,090100,51811531,2005,2010,2010,1985,3274
20240318,090000,45251106,2025,1999,2025,1983,22513