KissMeData/067290/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194400,231301931,2015,2015,2015,2015,269
20240318,194300,231301931,2015,2015,2015,2015,0
20240318,194200,231301931,2015,2015,2015,2015,0
20240318,194100,231301931,2015,2015,2015,2015,0
20240318,194000,231301931,2015,2015,2015,2015,0
20240318,193900,231301931,2015,2015,2015,2015,0
20240318,193800,231301931,2015,2015,2015,2015,0
20240318,193700,231301931,2015,2015,2015,2015,0
20240318,193600,231301931,2015,2015,2015,2015,0
20240318,193500,231301931,2015,2015,2015,2015,0
20240318,193400,231301931,2015,2015,2015,2015,0
20240318,193300,231301931,2015,2015,2015,2015,0
20240318,193200,231301931,2015,2015,2015,2015,0
20240318,193100,231301931,2015,2015,2015,2015,0
20240318,193000,231301931,2015,2015,2015,2015,0
20240318,192900,231301931,2015,2015,2015,2015,0
20240318,192800,231301931,2015,2015,2015,2015,0
20240318,192700,231301931,2015,2015,2015,2015,0
20240318,192600,231301931,2015,2015,2015,2015,0
20240318,192500,231301931,2015,2015,2015,2015,0
20240318,192400,231301931,2015,2015,2015,2015,0
20240318,192300,231301931,2015,2015,2015,2015,0
20240318,192200,231301931,2015,2015,2015,2015,0
20240318,192100,231301931,2015,2015,2015,2015,0
20240318,192000,231301931,2015,2015,2015,2015,0
20240318,191900,231301931,2015,2015,2015,2015,0
20240318,191800,231301931,2015,2015,2015,2015,0
20240318,191700,231301931,2015,2015,2015,2015,0
20240318,191600,231301931,2015,2015,2015,2015,0
20240318,191500,231301931,2015,2015,2015,2015,0
20240318,191400,231301931,2015,2015,2015,2015,269
20240318,191300,231301931,2015,2015,2015,2015,0
20240318,191200,231301931,2015,2015,2015,2015,0
20240318,191100,231301931,2015,2015,2015,2015,0
20240318,191000,231301931,2015,2015,2015,2015,0
20240318,190900,231301931,2015,2015,2015,2015,0
20240318,190800,231301931,2015,2015,2015,2015,0
20240318,190700,231301931,2015,2015,2015,2015,0
20240318,190600,231301931,2015,2015,2015,2015,0
20240318,190500,231301931,2015,2015,2015,2015,0
20240318,190400,231301931,2015,2015,2015,2015,0
20240318,190300,231301931,2015,2015,2015,2015,0
20240318,190200,231301931,2015,2015,2015,2015,0
20240318,190100,231301931,2015,2015,2015,2015,0
20240318,190000,231301931,2015,2015,2015,2015,0
20240318,185900,231301931,2015,2015,2015,2015,0
20240318,185800,231301931,2015,2015,2015,2015,0
20240318,185700,231301931,2015,2015,2015,2015,0
20240318,185600,231301931,2015,2015,2015,2015,0
20240318,185500,231301931,2015,2015,2015,2015,0
20240318,185400,231301931,2015,2015,2015,2015,0
20240318,185300,231301931,2015,2015,2015,2015,0
20240318,185200,231301931,2015,2015,2015,2015,0
20240318,185100,231301931,2015,2015,2015,2015,0
20240318,185000,231301931,2015,2015,2015,2015,0
20240318,184900,231301931,2015,2015,2015,2015,0
20240318,184800,231301931,2015,2015,2015,2015,0
20240318,184700,231301931,2015,2015,2015,2015,0
20240318,184600,231301931,2015,2015,2015,2015,0
20240318,184500,231301931,2015,2015,2015,2015,0
20240318,184400,231301931,2015,2015,2015,2015,269
20240318,184300,231301931,2015,2015,2015,2015,0
20240318,184200,231301931,2015,2015,2015,2015,0
20240318,184100,231301931,2015,2015,2015,2015,0
20240318,184000,231301931,2015,2015,2015,2015,0
20240318,183900,231301931,2015,2015,2015,2015,0
20240318,183800,231301931,2015,2015,2015,2015,0
20240318,183700,231301931,2015,2015,2015,2015,0
20240318,183600,231301931,2015,2015,2015,2015,0
20240318,183500,231301931,2015,2015,2015,2015,0
20240318,183400,231301931,2015,2015,2015,2015,0
20240318,183300,231301931,2015,2015,2015,2015,0
20240318,183200,231301931,2015,2015,2015,2015,0
20240318,183100,231301931,2015,2015,2015,2015,0
20240318,183000,231301931,2015,2015,2015,2015,0
20240318,182900,231301931,2015,2015,2015,2015,0
20240318,182800,231301931,2015,2015,2015,2015,0
20240318,182700,231301931,2015,2015,2015,2015,0
20240318,182600,231301931,2015,2015,2015,2015,0
20240318,182500,231301931,2015,2015,2015,2015,0
20240318,182400,231301931,2015,2015,2015,2015,0
20240318,182300,231301931,2015,2015,2015,2015,0
20240318,182200,231301931,2015,2015,2015,2015,0
20240318,182100,231301931,2015,2015,2015,2015,0
20240318,182000,231301931,2015,2015,2015,2015,0
20240318,181900,231301931,2015,2015,2015,2015,0
20240318,181800,231301931,2015,2015,2015,2015,0
20240318,181700,231301931,2015,2015,2015,2015,0
20240318,181600,231301931,2015,2015,2015,2015,0
20240318,181500,231301931,2015,2015,2015,2015,0
20240318,181400,231301931,2015,2015,2015,2015,269
20240318,181300,231301931,2015,2015,2015,2015,0
20240318,181200,231301931,2015,2015,2015,2015,0
20240318,181100,231301931,2015,2015,2015,2015,0
20240318,181000,231301931,2015,2015,2015,2015,0
20240318,180900,231301931,2015,2015,2015,2015,0
20240318,180800,231301931,2015,2015,2015,2015,0
20240318,180700,231301931,2015,2015,2015,2015,0
20240318,180600,231301931,2015,2015,2015,2015,0
20240318,180500,231301931,2015,2015,2015,2015,0
20240318,180400,231301931,2015,2015,2015,2015,0
20240318,180300,231301931,2015,2015,2015,2015,0
20240318,180200,231301931,2015,2015,2015,2015,0
20240318,180100,231301931,2015,2015,2015,2015,0
20240318,180000,231301931,2015,2015,2015,2015,0
20240318,175900,231301931,2015,2015,2015,2015,0
20240318,175800,231301931,2015,2015,2015,2015,0
20240318,175700,231301931,2015,2015,2015,2015,0
20240318,175600,231301931,2015,2015,2015,2015,0
20240318,175500,231301931,2015,2015,2015,2015,0
20240318,175400,231301931,2015,2015,2015,2015,0
20240318,175300,231301931,2015,2015,2015,2015,0
20240318,175200,231301931,2015,2015,2015,2015,0
20240318,175100,231301931,2015,2015,2015,2015,0
20240318,175000,231301931,2015,2015,2015,2015,0
20240318,174900,231301931,2015,2015,2015,2015,0
20240318,174800,231301931,2015,2015,2015,2015,0
20240318,174700,231301931,2015,2015,2015,2015,0
20240318,174600,231301931,2015,2015,2015,2015,0
20240318,174500,231301931,2015,2015,2015,2015,0
20240318,174400,231301931,2015,2015,2015,2015,269
20240318,174300,231301931,2015,2015,2015,2015,0
20240318,174200,231301931,2015,2015,2015,2015,0
20240318,174100,231301931,2015,2015,2015,2015,0
20240318,174000,231301931,2015,2015,2015,2015,0
20240318,173900,231301931,2015,2015,2015,2015,0
20240318,173800,231301931,2015,2015,2015,2015,0
20240318,173700,231301931,2015,2015,2015,2015,0
20240318,173600,231301931,2015,2015,2015,2015,0
20240318,173500,231301931,2015,2015,2015,2015,0
20240318,173400,231301931,2015,2015,2015,2015,0
20240318,173300,231301931,2015,2015,2015,2015,0
20240318,173200,231301931,2015,2015,2015,2015,0
20240318,173100,231301931,2015,2015,2015,2015,0
20240318,173000,231301931,2015,2015,2015,2015,0
20240318,172900,231301931,2015,2015,2015,2015,0
20240318,172800,231301931,2015,2015,2015,2015,0
20240318,172700,231301931,2015,2015,2015,2015,0
20240318,172600,231301931,2015,2015,2015,2015,0
20240318,172500,231301931,2015,2015,2015,2015,0
20240318,172400,231301931,2015,2015,2015,2015,0
20240318,172300,231301931,2015,2015,2015,2015,0
20240318,172200,231301931,2015,2015,2015,2015,0
20240318,172100,231301931,2015,2015,2015,2015,0
20240318,172000,231301931,2015,2015,2015,2015,0
20240318,171900,231301931,2015,2015,2015,2015,0
20240318,171800,231301931,2015,2015,2015,2015,0
20240318,171700,231301931,2015,2015,2015,2015,0
20240318,171600,231301931,2015,2015,2015,2015,0
20240318,171500,231301931,2015,2015,2015,2015,0
20240318,171400,231301931,2015,2015,2015,2015,269
20240318,171300,231301931,2015,2015,2015,2015,0
20240318,171200,231301931,2015,2015,2015,2015,0
20240318,171100,231301931,2015,2015,2015,2015,0
20240318,171000,231301931,2015,2015,2015,2015,0
20240318,170900,231301931,2015,2015,2015,2015,0
20240318,170800,231301931,2015,2015,2015,2015,0
20240318,170700,231301931,2015,2015,2015,2015,0
20240318,170600,231301931,2015,2015,2015,2015,0
20240318,170500,231301931,2015,2015,2015,2015,0
20240318,170400,231301931,2015,2015,2015,2015,0
20240318,170300,231301931,2015,2015,2015,2015,0
20240318,170200,231301931,2015,2015,2015,2015,0
20240318,170100,231301931,2015,2015,2015,2015,0
20240318,170000,231301931,2015,2015,2015,2015,0
20240318,165900,231301931,2015,2015,2015,2015,0
20240318,165800,231301931,2015,2015,2015,2015,0
20240318,165700,231301931,2015,2015,2015,2015,0
20240318,165600,231301931,2015,2015,2015,2015,0
20240318,165500,231301931,2015,2015,2015,2015,0
20240318,165400,231301931,2015,2015,2015,2015,0
20240318,165300,231301931,2015,2015,2015,2015,0
20240318,165200,231301931,2015,2015,2015,2015,0
20240318,165100,231301931,2015,2015,2015,2015,0
20240318,165000,231301931,2015,2015,2015,2015,0
20240318,164900,231301931,2015,2015,2015,2015,0
20240318,164800,231301931,2015,2015,2015,2015,0
20240318,164700,231301931,2015,2015,2015,2015,0
20240318,164600,231301931,2015,2015,2015,2015,0
20240318,164500,231301931,2015,2015,2015,2015,0
20240318,164400,231301931,2015,2015,2015,2015,269
20240318,164300,231301931,2015,2015,2015,2015,0
20240318,164200,231301931,2015,2015,2015,2015,0
20240318,164100,231301931,2015,2015,2015,2015,0
20240318,164000,231301931,2015,2015,2015,2015,0
20240318,163900,231301931,2015,2015,2015,2015,0
20240318,163800,231301931,2015,2015,2015,2015,0
20240318,163700,231301931,2015,2015,2015,2015,0
20240318,163600,231301931,2015,2015,2015,2015,0
20240318,163500,231301931,2015,2015,2015,2015,0
20240318,163400,231301931,2015,2015,2015,2015,0
20240318,163300,231301931,2015,2015,2015,2015,0
20240318,163200,231301931,2015,2015,2015,2015,0
20240318,163100,231301931,2015,2015,2015,2015,0
20240318,163000,231301931,2015,2015,2015,2015,0
20240318,162900,231301931,2015,2015,2015,2015,0
20240318,162800,231301931,2015,2015,2015,2015,0
20240318,162700,231301931,2015,2015,2015,2015,0
20240318,162600,231301931,2015,2015,2015,2015,0
20240318,162500,231301931,2015,2015,2015,2015,0
20240318,162400,231301931,2015,2015,2015,2015,0
20240318,162300,231301931,2015,2015,2015,2015,0
20240318,162200,231301931,2015,2015,2015,2015,0
20240318,162100,231301931,2015,2015,2015,2015,0
20240318,162000,231301931,2015,2015,2015,2015,0
20240318,161900,231301931,2015,2015,2015,2015,0
20240318,161800,231301931,2015,2015,2015,2015,0
20240318,161700,231301931,2015,2015,2015,2015,0
20240318,161600,231301931,2015,2015,2015,2015,0
20240318,161500,231301931,2015,2015,2015,2015,0
20240318,161400,231301931,2015,2015,2015,2015,269
20240318,161300,231301931,2015,2015,2015,2015,0
20240318,161200,231301931,2015,2015,2015,2015,0
20240318,161100,231301931,2015,2015,2015,2015,0
20240318,161000,231301931,2015,2015,2015,2015,0
20240318,160900,231301931,2015,2015,2015,2015,0
20240318,160800,231301931,2015,2015,2015,2015,0
20240318,160700,231301931,2015,2015,2015,2015,0
20240318,160600,231301931,2015,2015,2015,2015,0
20240318,160500,231301931,2015,2015,2015,2015,0
20240318,160400,231301931,2015,2015,2015,2015,0
20240318,160300,231301931,2015,2015,2015,2015,0
20240318,160200,231301931,2015,2015,2015,2015,0
20240318,160100,231301931,2015,2015,2015,2015,0
20240318,160000,231301931,2015,2015,2015,2015,0
20240318,155900,231301931,2015,2015,2015,2015,0
20240318,155800,231301931,2015,2015,2015,2015,0
20240318,155700,231301931,2015,2015,2015,2015,0
20240318,155600,231301931,2015,2015,2015,2015,0
20240318,155500,231301931,2015,2015,2015,2015,0
20240318,155400,231301931,2015,2015,2015,2015,0
20240318,155300,231301931,2015,2015,2015,2015,0
20240318,155200,231301931,2015,2015,2015,2015,0
20240318,155100,231301931,2015,2015,2015,2015,0
20240318,155000,231301931,2015,2015,2015,2015,0
20240318,154900,231301931,2015,2015,2015,2015,0
20240318,154800,231301931,2015,2015,2015,2015,0
20240318,154700,231301931,2015,2015,2015,2015,0
20240318,154600,231301931,2015,2015,2015,2015,0
20240318,154500,231301931,2015,2015,2015,2015,0
20240318,154400,231301931,2015,2015,2015,2015,269
20240318,154300,231301931,2015,2015,2015,2015,0
20240318,154200,231301931,2015,2015,2015,2015,0
20240318,154100,231301931,2015,2015,2015,2015,0
20240318,154000,231301931,2015,2015,2015,2015,0
20240318,153900,231301931,2015,2015,2015,2015,0
20240318,153800,231301931,2015,2015,2015,2015,0
20240318,153700,231301931,2015,2015,2015,2015,0
20240318,153600,231301931,2015,2015,2015,2015,0
20240318,153500,231301931,2015,2015,2015,2015,0
20240318,153400,231301931,2015,2015,2015,2015,0
20240318,153300,231301931,2015,2015,2015,2015,0
20240318,153200,231301931,2015,2015,2015,2015,0
20240318,153100,231301931,2015,2015,2015,2015,0
20240318,153000,231301931,2015,2015,2015,2015,269
20240318,152900,230759896,2015,2015,2015,2015,0
20240318,152800,230759896,2015,2015,2015,2015,0
20240318,152700,230759896,2015,2015,2015,2015,0
20240318,152600,230759896,2015,2015,2015,2015,0
20240318,152500,230759896,2015,2015,2015,2015,0
20240318,152400,230759896,2015,2015,2015,2015,0
20240318,152300,230759896,2015,2015,2015,2015,0
20240318,152200,230759896,2015,2015,2015,2015,0
20240318,152100,230759896,2015,2015,2015,2015,0
20240318,152000,230759896,2015,2015,2015,2015,0
20240318,151900,230759896,2015,2015,2015,2005,389
20240318,151800,229978001,2015,2005,2015,2005,1778
20240318,151700,226410446,2010,2010,2010,2010,64
20240318,151600,226281806,2005,2005,2005,2005,0
20240318,151500,226281806,2005,2005,2005,2005,3
20240318,151400,226275791,2010,2010,2010,2010,0
20240318,151300,226275791,2010,2010,2010,2010,2
20240318,151200,226271771,2005,2010,2010,2005,18
20240318,151100,226235651,2010,2010,2010,2010,20
20240318,151000,226195451,2010,2015,2015,2010,675
20240318,150900,224838666,1999,2015,2015,1999,3756
20240318,150800,217326237,2020,2010,2020,1998,9391
20240318,150700,198537952,2020,2020,2020,2020,0
20240318,150600,198537952,2020,2020,2020,2020,0
20240318,150500,198537952,2020,2020,2020,2020,0
20240318,150400,198537952,2020,2015,2020,2015,2
20240318,150300,198533917,2000,2000,2000,2000,0
20240318,150200,198533917,2000,2010,2010,2000,14057
20240318,150100,170385092,2015,2015,2015,2015,65
20240318,150000,170254117,2015,2020,2020,2015,3503
20240318,145900,163195562,2025,2025,2025,2025,0
20240318,145800,163195562,2025,2020,2025,2015,2309
20240318,145700,158534492,2020,2020,2020,2020,0
20240318,145600,158534492,2020,2020,2020,2020,10
20240318,145500,158514292,2020,2020,2020,2020,10
20240318,145400,158494092,2020,2020,2020,2020,0
20240318,145300,158494092,2020,2020,2020,2020,5
20240318,145200,158483992,2020,2020,2020,2020,0
20240318,145100,158483992,2020,2020,2020,2020,792
20240318,145000,156884152,2020,2020,2020,2020,0
20240318,144900,156884152,2020,2020,2020,2020,0
20240318,144800,156884152,2020,2020,2020,2020,0
20240318,144700,156884152,2020,2020,2020,2020,4
20240318,144600,156876072,2020,2020,2020,2020,0
20240318,144500,156876072,2020,2020,2020,2020,0
20240318,144400,156876072,2020,2020,2020,2020,0
20240318,144300,156876072,2020,2020,2020,2020,0
20240318,144200,156876072,2020,2020,2020,2020,0
20240318,144100,156876072,2020,2020,2020,2020,155
20240318,144000,156562972,2020,2020,2020,2020,1
20240318,143900,156560952,2020,2020,2020,2020,0
20240318,143800,156560952,2020,2020,2020,2020,9
20240318,143700,156542772,2020,2020,2020,2020,5
20240318,143600,156532672,2015,2015,2015,2015,172
20240318,143500,156186092,2015,2015,2015,2015,5
20240318,143400,156176017,2015,2015,2015,2015,0
20240318,143300,156176017,2015,2015,2015,2015,0
20240318,143200,156176017,2015,2015,2015,2015,0
20240318,143100,156176017,2015,2015,2015,2015,0
20240318,143000,156176017,2015,2015,2015,2015,0
20240318,142900,156176017,2015,2015,2015,2015,5
20240318,142800,156165942,2015,2015,2015,2015,0
20240318,142700,156165942,2015,2015,2015,2015,0
20240318,142600,156165942,2015,2015,2015,2015,20
20240318,142500,156125642,2015,2015,2015,2015,5
20240318,142400,156115567,2015,2015,2015,2015,10
20240318,142300,156095417,2015,2015,2015,2015,0
20240318,142200,156095417,2015,2015,2015,2015,101
20240318,142100,155891902,2015,2015,2015,2015,0
20240318,142000,155891902,2015,2015,2015,2015,600
20240318,141900,154682902,2020,2020,2020,2020,52
20240318,141800,154577862,2020,2015,2020,2015,2412
20240318,141700,149710277,2015,2015,2015,2015,22
20240318,141600,149665947,2015,2015,2015,2015,50
20240318,141500,149565197,2015,2015,2015,2015,206
20240318,141400,149150107,2015,2015,2015,2015,0
20240318,141300,149150107,2015,2015,2015,2015,0
20240318,141200,149150107,2015,2015,2015,2015,0
20240318,141100,149150107,2015,2015,2015,2015,0
20240318,141000,149150107,2015,2015,2015,2015,100
20240318,140900,148948607,2015,2015,2015,2015,24
20240318,140800,148900247,2020,2020,2020,2020,0
20240318,140700,148900247,2020,2020,2020,2020,0
20240318,140600,148900247,2020,2020,2020,2020,0
20240318,140500,148900247,2020,2020,2020,2020,0
20240318,140400,148900247,2020,2020,2020,2020,2
20240318,140300,148896207,2020,2020,2020,2020,2
20240318,140200,148892167,2020,2020,2020,2020,2
20240318,140100,148888127,2020,2020,2020,2020,0
20240318,140000,148888127,2020,2020,2020,2020,20
20240318,135900,148847727,2020,2020,2020,2020,5
20240318,135800,148837627,2020,2020,2020,2020,0
20240318,135700,148837627,2020,2020,2020,2020,0
20240318,135600,148837627,2020,2020,2020,2020,0
20240318,135500,148837627,2020,2020,2020,2020,4199
20240318,135400,140355647,2025,2025,2025,2025,0
20240318,135300,140355647,2025,2025,2025,2025,0
20240318,135200,140355647,2025,2025,2025,2025,0
20240318,135100,140355647,2025,2025,2025,2025,0
20240318,135000,140355647,2025,2025,2025,2025,0
20240318,134900,140355647,2025,2025,2025,2025,4
20240318,134800,140347547,2025,2025,2025,2025,0
20240318,134700,140347547,2025,2025,2025,2025,2
20240318,134600,140343497,2025,2025,2025,2025,7
20240318,134500,140329322,2025,2025,2025,2025,10
20240318,134400,140309072,2025,2025,2025,2025,10
20240318,134300,140288822,2025,2025,2025,2025,0
20240318,134200,140288822,2025,2025,2025,2025,0
20240318,134100,140288822,2025,2025,2025,2025,0
20240318,134000,140288822,2025,2025,2025,2025,0
20240318,133900,140288822,2025,2025,2025,2025,1
20240318,133800,140286797,2020,2020,2020,2020,0
20240318,133700,140286797,2020,2020,2020,2020,2
20240318,133600,140282757,2025,2025,2025,2025,0
20240318,133500,140282757,2025,2025,2025,2025,6
20240318,133400,140270607,2020,2020,2020,2020,178
20240318,133300,139911047,2025,2025,2025,2025,0
20240318,133200,139911047,2025,2025,2025,2025,1
20240318,133100,139909022,2020,2020,2020,2020,0
20240318,133000,139909022,2020,2020,2020,2020,0
20240318,132900,139909022,2020,2020,2020,2020,0
20240318,132800,139909022,2020,2020,2020,2020,0
20240318,132700,139909022,2020,2020,2020,2020,679
20240318,132600,138537442,2020,2020,2020,2020,1
20240318,132500,138535422,2020,2020,2020,2020,0
20240318,132400,138535422,2020,2020,2020,2020,381
20240318,132300,137765802,2020,2020,2020,2020,10
20240318,132200,137745602,2020,2020,2020,2015,28
20240318,132100,137689047,2020,2020,2020,2020,0
20240318,132000,137689047,2020,2020,2020,2020,3
20240318,131900,137682987,2020,2020,2020,2020,1
20240318,131800,137680967,2005,2020,2020,2005,1824
20240318,131700,134011067,2015,2015,2015,2015,0
20240318,131600,134011067,2015,2015,2015,2015,0
20240318,131500,134011067,2015,2015,2015,2015,0
20240318,131400,134011067,2015,2015,2015,2015,0
20240318,131300,134011067,2015,2015,2015,2015,0
20240318,131200,134011067,2015,2015,2015,2015,17
20240318,131100,133976812,2020,2020,2020,2020,20
20240318,131000,133936412,2020,2020,2020,2020,0
20240318,130900,133936412,2020,2020,2020,2020,12
20240318,130800,133912172,2020,2020,2020,2020,0
20240318,130700,133912172,2020,2020,2020,2020,1
20240318,130600,133910152,2020,2020,2020,2020,0
20240318,130500,133910152,2020,2020,2020,2020,0
20240318,130400,133910152,2020,2020,2020,2020,0
20240318,130300,133910152,2020,2020,2020,2020,0
20240318,130200,133910152,2020,2020,2020,2020,0
20240318,130100,133910152,2020,2015,2020,2015,201
20240318,130000,133505132,2015,2020,2020,2015,145
20240318,125900,133212862,2025,2025,2025,2025,0
20240318,125800,133212862,2025,2025,2025,2025,0
20240318,125700,133212862,2025,2025,2025,2025,1
20240318,125600,133210837,2030,2030,2030,2030,0
20240318,125500,133210837,2030,2030,2030,2030,0
20240318,125400,133210837,2030,2030,2030,2030,0
20240318,125300,133210837,2030,2030,2030,2030,20
20240318,125200,133170237,2030,2025,2030,2025,10
20240318,125100,133149947,2030,2030,2030,2030,0
20240318,125000,133149947,2030,2030,2030,2030,0
20240318,124900,133149947,2030,2030,2030,2030,0
20240318,124800,133149947,2030,2030,2030,2030,1
20240318,124700,133147917,2025,2025,2025,2025,312
20240318,124600,132516117,2025,2025,2025,2025,10
20240318,124500,132495867,2020,2020,2020,2020,0
20240318,124400,132495867,2020,2020,2020,2020,0
20240318,124300,132495867,2020,2020,2020,2020,0
20240318,124200,132495867,2020,2020,2020,2020,0
20240318,124100,132495867,2020,2020,2020,2020,60
20240318,124000,132374667,2020,2020,2020,2020,100
20240318,123900,132172667,2025,2025,2025,2025,0
20240318,123800,132172667,2025,2025,2025,2025,483
20240318,123700,131194592,2025,2020,2025,2015,110
20240318,123600,130972777,2025,2025,2025,2025,0
20240318,123500,130972777,2025,2025,2025,2025,0
20240318,123400,130972777,2025,2025,2025,2025,1
20240318,123300,130970752,2015,2020,2020,2015,400
20240318,123200,130164712,2025,2020,2025,2020,61
20240318,123100,130041487,2020,2020,2020,2020,70
20240318,123000,129900087,2020,2020,2020,2020,14
20240318,122900,129871807,2025,2025,2025,2025,0
20240318,122800,129871807,2025,2025,2025,2025,0
20240318,122700,129871807,2025,2025,2025,2025,0
20240318,122600,129871807,2025,2025,2025,2025,0
20240318,122500,129871807,2025,2025,2025,2025,0
20240318,122400,129871807,2025,2025,2025,2025,0
20240318,122300,129871807,2025,2025,2025,2025,60
20240318,122200,129750307,2025,2025,2025,2025,3
20240318,122100,129744232,2025,2025,2025,2025,0
20240318,122000,129744232,2025,2025,2025,2025,0
20240318,121900,129744232,2025,2025,2025,2025,0
20240318,121800,129744232,2025,2025,2025,2025,0
20240318,121700,129744232,2025,2025,2025,2025,0
20240318,121600,129744232,2025,2020,2025,2010,1215
20240318,121500,127298022,2025,2020,2025,2020,2
20240318,121400,127293977,2025,2025,2025,2025,4
20240318,121300,127285877,2025,2025,2025,2025,0
20240318,121200,127285877,2025,2025,2025,2025,0
20240318,121100,127285877,2025,2025,2025,2025,5
20240318,121000,127275752,2030,2030,2030,2030,0
20240318,120900,127275752,2030,2030,2030,2030,1
20240318,120800,127273722,2025,2025,2025,2025,61
20240318,120700,127150197,2030,2030,2030,2030,0
20240318,120600,127150197,2030,2025,2030,2025,49
20240318,120500,127050927,2025,2025,2025,2025,10
20240318,120400,127030677,2020,2025,2025,2020,200
20240318,120300,126626427,2030,2030,2030,2030,0
20240318,120200,126626427,2030,2025,2030,2025,2
20240318,120100,126622372,2025,2025,2025,2025,6
20240318,120000,126610222,2030,2030,2030,2030,0
20240318,115900,126610222,2030,2030,2030,2030,12
20240318,115800,126585862,2015,2025,2025,2015,2247
20240318,115700,122052427,2030,2030,2030,2030,0
20240318,115600,122052427,2030,2030,2030,2030,0
20240318,115500,122052427,2030,2030,2030,2030,1
20240318,115400,122050397,2025,2025,2025,2025,700
20240318,115300,120632897,2030,2030,2030,2030,1
20240318,115200,120630867,2030,2030,2030,2030,0
20240318,115100,120630867,2030,2030,2030,2030,199
20240318,115000,120226897,2035,2035,2035,2035,21
20240318,114900,120184162,2030,2030,2030,2030,10
20240318,114800,120163862,2035,2035,2035,2035,1
20240318,114700,120161827,2030,2030,2030,2030,172
20240318,114600,119812667,2025,2025,2025,2025,2157
20240318,114500,115444742,2030,2030,2030,2030,10
20240318,114400,115424442,2030,2030,2030,2030,0
20240318,114300,115424442,2030,2030,2030,2030,5
20240318,114200,115414292,2030,2030,2030,2030,377
20240318,114100,114648982,2030,2030,2030,2030,0
20240318,114000,114648982,2030,2030,2030,2030,0
20240318,113900,114648982,2030,2030,2030,2030,1
20240318,113800,114646952,2035,2035,2035,2035,0
20240318,113700,114646952,2035,2035,2035,2035,1
20240318,113600,114644917,2030,2030,2030,2030,1
20240318,113500,114642887,2040,2040,2040,2040,1
20240318,113400,114640847,2030,2030,2030,2030,1
20240318,113300,114638817,2040,2040,2040,2040,1
20240318,113200,114636777,2040,2030,2040,2030,788
20240318,113100,113033247,2035,2030,2035,2030,1214
20240318,113000,110567827,2030,2025,2030,2025,17
20240318,112900,110533397,2025,2025,2025,2025,0
20240318,112800,110533397,2025,2025,2025,2025,464
20240318,112700,109593797,2025,2030,2030,2025,37
20240318,112600,109518867,2025,2025,2025,2025,6
20240318,112500,109506717,2025,2025,2025,2025,3013
20240318,112400,103405392,2020,2015,2020,2015,1780
20240318,112300,99818642,2020,2020,2020,2020,316
20240318,112200,99180322,2020,2020,2020,2020,17
20240318,112100,99145982,2020,2020,2020,2020,100
20240318,112000,98943982,2020,2020,2020,2020,7
20240318,111900,98929842,2020,2020,2020,2020,100
20240318,111800,98727842,2020,2020,2020,2020,0
20240318,111700,98727842,2020,2020,2020,2020,300
20240318,111600,98121842,2020,2020,2020,2020,0
20240318,111500,98121842,2020,2020,2020,2020,454
20240318,111400,97204762,2020,2020,2020,2020,46
20240318,111300,97111842,2025,2020,2025,2020,12
20240318,111200,97087592,2020,2025,2025,2020,16
20240318,111100,97055267,2020,2020,2020,2020,958
20240318,111000,95120107,2020,2020,2020,2020,0
20240318,110900,95120107,2020,2020,2020,2020,0
20240318,110800,95120107,2020,2020,2020,2020,0
20240318,110700,95120107,2020,2020,2020,2020,0
20240318,110600,95120107,2020,2020,2020,2020,0
20240318,110500,95120107,2020,2020,2020,2020,0
20240318,110400,95120107,2020,2020,2020,2020,0
20240318,110300,95120107,2020,2020,2020,2020,0
20240318,110200,95120107,2020,2020,2020,2020,0
20240318,110100,95120107,2020,2020,2020,2020,0
20240318,110000,95120107,2020,2020,2020,2020,0
20240318,105900,95120107,2020,2020,2020,2020,0
20240318,105800,95120107,2020,2020,2020,2020,0
20240318,105700,95120107,2020,2020,2020,2020,0
20240318,105600,95120107,2020,2020,2020,2020,0
20240318,105500,95120107,2020,2020,2020,2020,0
20240318,105400,95120107,2020,2020,2020,2020,0
20240318,105300,95120107,2020,2020,2020,2020,0
20240318,105200,95120107,2020,2020,2020,2020,0
20240318,105100,95120107,2020,2020,2020,2020,0
20240318,105000,95120107,2020,2020,2020,2020,0
20240318,104900,95120107,2020,2020,2020,2020,1
20240318,104800,95118087,2015,2015,2015,2015,10
20240318,104700,95097937,2020,2020,2020,2020,0
20240318,104600,95097937,2020,2020,2020,2020,0
20240318,104500,95097937,2020,2015,2020,2015,6
20240318,104400,95085842,2015,2015,2015,2015,0
20240318,104300,95085842,2015,2015,2015,2015,0
20240318,104200,95085842,2015,2015,2015,2015,1141
20240318,104100,92786727,2015,2015,2015,2015,0
20240318,104000,92786727,2015,2015,2015,2015,16
20240318,103900,92754487,2015,2015,2015,2015,2538
20240318,103800,87640417,2015,2015,2015,2015,0
20240318,103700,87640417,2015,2015,2015,2015,15
20240318,103600,87610192,2015,2015,2015,2015,3337
20240318,103500,80886137,2015,2015,2015,2015,0
20240318,103400,80886137,2015,2015,2015,2015,0
20240318,103300,80886137,2015,2015,2015,2015,0
20240318,103200,80886137,2015,2015,2015,2015,3
20240318,103100,80880092,2015,2015,2015,2015,0
20240318,103000,80880092,2015,2015,2015,2015,0
20240318,102900,80880092,2015,2015,2015,2010,109
20240318,102800,80660472,2020,2020,2020,2020,3
20240318,102700,80654412,2025,2025,2025,2025,0
20240318,102600,80654412,2025,2025,2025,2025,0
20240318,102500,80654412,2025,2025,2025,2025,0
20240318,102400,80654412,2025,2025,2025,2025,0
20240318,102300,80654412,2025,2025,2025,2025,0
20240318,102200,80654412,2025,2020,2025,2020,66
20240318,102100,80521037,2020,2025,2025,2020,786
20240318,102000,78933312,2020,2020,2020,2020,2660
20240318,101900,73560112,2020,2020,2020,2020,0
20240318,101800,73560112,2020,2020,2020,2020,50
20240318,101700,73459112,2020,2020,2020,2020,1614
20240318,101600,70198832,2020,2020,2020,2020,0
20240318,101500,70198832,2020,2020,2020,2020,0
20240318,101400,70198832,2020,2020,2020,2020,0
20240318,101300,70198832,2020,2020,2020,2020,1
20240318,101200,70196812,2015,2015,2015,2015,0
20240318,101100,70196812,2015,2015,2015,2015,0
20240318,101000,70196812,2015,2015,2015,2015,1000
20240318,100900,68181812,2020,2020,2020,2020,0
20240318,100800,68181812,2020,2020,2020,2020,0
20240318,100700,68181812,2020,2015,2020,2015,1632
20240318,100600,64886332,2015,2020,2020,2015,783
20240318,100500,63308512,2020,2020,2020,2020,11
20240318,100400,63286292,2025,2025,2025,2025,0
20240318,100300,63286292,2025,2025,2025,2025,0
20240318,100200,63286292,2025,2025,2025,2025,1
20240318,100100,63284267,2025,2025,2025,2025,6
20240318,100000,63272117,2015,2010,2015,2010,6581
20240318,095900,50014707,2015,2015,2015,2015,1
20240318,095800,50012692,2015,2015,2015,2015,2293
20240318,095700,45392297,2020,2020,2020,2020,0
20240318,095600,45392297,2020,2020,2020,2015,182
20240318,095500,45024797,2020,2020,2020,2020,0
20240318,095400,45024797,2020,2020,2020,2020,2
20240318,095300,45020757,2020,2020,2020,2020,0
20240318,095200,45020757,2020,2020,2020,2020,12
20240318,095100,44996517,2020,2020,2020,2020,0
20240318,095000,44996517,2020,2020,2020,2020,1
20240318,094900,44994497,2020,2020,2020,2020,173
20240318,094800,44645037,2020,2020,2025,2020,502
20240318,094700,43630987,2020,2020,2020,2020,3
20240318,094600,43624927,2010,2010,2010,2010,0
20240318,094500,43624927,2010,2010,2010,2010,0
20240318,094400,43624927,2010,2015,2015,2010,156
20240318,094300,43310972,2015,2015,2015,2015,6
20240318,094200,43298882,2015,2020,2020,2015,378
20240318,094100,42535342,2020,2020,2020,2020,110
20240318,094000,42313142,2025,2020,2025,2015,112
20240318,093900,42087137,2025,2025,2025,2025,2
20240318,093800,42083087,2020,2020,2020,2020,11
20240318,093700,42060867,2020,2020,2020,2020,734
20240318,093600,40578187,2010,2015,2020,2010,115
20240318,093500,40346442,2015,2015,2015,2015,0
20240318,093400,40346442,2015,2020,2020,2015,107
20240318,093300,40130832,2010,2010,2010,2010,1
20240318,093200,40128822,2015,2015,2015,2015,1
20240318,093100,40126807,2010,2010,2010,2010,0
20240318,093000,40126807,2010,2010,2010,2010,21
20240318,092900,40084597,2020,2020,2020,2020,11
20240318,092800,40062377,2010,2010,2010,2010,1801
20240318,092700,36442367,2020,2020,2020,2020,5
20240318,092600,36432267,2020,2020,2020,2020,0
20240318,092500,36432267,2020,2010,2020,2010,281
20240318,092400,35867357,2020,2020,2020,2005,1213
20240318,092300,33434057,2010,2010,2010,2010,500
20240318,092200,32429057,2010,2010,2010,2010,2
20240318,092100,32425037,2020,2010,2020,2010,1001
20240318,092000,30413017,2010,2010,2010,2010,1
20240318,091900,30411007,2020,2020,2020,2020,0
20240318,091800,30411007,2020,2015,2020,2010,3
20240318,091700,30404962,2015,2015,2015,2015,6
20240318,091600,30392872,2005,2005,2005,2005,1
20240318,091500,30390867,2015,2010,2015,2010,1332
20240318,091400,27707937,2005,2010,2010,2005,2558
20240318,091300,22571147,2010,2005,2010,2005,4
20240318,091200,22563117,2005,2005,2005,2005,500
20240318,091100,21560617,2000,2015,2015,2000,3672
20240318,091000,14209747,2015,2015,2015,2015,347
20240318,090900,13510542,2005,2005,2005,2005,2
20240318,090800,13506532,2010,2000,2010,1999,75
20240318,090700,13356385,2000,2005,2005,2000,4884
20240318,090600,3588215,2005,2005,2010,2005,33
20240318,090500,3521895,2005,2000,2005,2000,2
20240318,090400,3517890,2005,2005,2005,2005,1
20240318,090300,3515885,2000,2005,2005,2000,2
20240318,090200,3511880,2000,2000,2000,2000,13
20240318,090100,3485880,2000,2000,2000,2000,2
20240318,090000,3481880,2005,2020,2020,2005,1731