KissMeData/468510/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,213800,250517395,2035,2035,2035,2035,701
20240305,213700,250517395,2035,2035,2035,2035,0
20240305,213600,250517395,2035,2035,2035,2035,0
20240305,213500,250517395,2035,2035,2035,2035,0
20240305,213400,250517395,2035,2035,2035,2035,0
20240305,213300,250517395,2035,2035,2035,2035,0
20240305,213200,250517395,2035,2035,2035,2035,0
20240305,213100,250517395,2035,2035,2035,2035,0
20240305,213000,250517395,2035,2035,2035,2035,0
20240305,212900,250517395,2035,2035,2035,2035,0
20240305,212800,250517395,2035,2035,2035,2035,0
20240305,212700,250517395,2035,2035,2035,2035,0
20240305,212600,250517395,2035,2035,2035,2035,0
20240305,212500,250517395,2035,2035,2035,2035,0
20240305,212400,250517395,2035,2035,2035,2035,0
20240305,212300,250517395,2035,2035,2035,2035,0
20240305,212200,250517395,2035,2035,2035,2035,0
20240305,212100,250517395,2035,2035,2035,2035,0
20240305,212000,250517395,2035,2035,2035,2035,0
20240305,211900,250517395,2035,2035,2035,2035,0
20240305,211800,250517395,2035,2035,2035,2035,0
20240305,211700,250517395,2035,2035,2035,2035,0
20240305,211600,250517395,2035,2035,2035,2035,0
20240305,211500,250517395,2035,2035,2035,2035,0
20240305,211400,250517395,2035,2035,2035,2035,0
20240305,211300,250517395,2035,2035,2035,2035,0
20240305,211200,250517395,2035,2035,2035,2035,0
20240305,211100,250517395,2035,2035,2035,2035,0
20240305,211000,250517395,2035,2035,2035,2035,0
20240305,210900,250517395,2035,2035,2035,2035,0
20240305,210800,250517395,2035,2035,2035,2035,701
20240305,210700,250517395,2035,2035,2035,2035,0
20240305,210600,250517395,2035,2035,2035,2035,0
20240305,210500,250517395,2035,2035,2035,2035,0
20240305,210400,250517395,2035,2035,2035,2035,0
20240305,210300,250517395,2035,2035,2035,2035,0
20240305,210200,250517395,2035,2035,2035,2035,0
20240305,210100,250517395,2035,2035,2035,2035,0
20240305,210000,250517395,2035,2035,2035,2035,0
20240305,205900,250517395,2035,2035,2035,2035,0
20240305,205800,250517395,2035,2035,2035,2035,0
20240305,205700,250517395,2035,2035,2035,2035,0
20240305,205600,250517395,2035,2035,2035,2035,0
20240305,205500,250517395,2035,2035,2035,2035,0
20240305,205400,250517395,2035,2035,2035,2035,0
20240305,205300,250517395,2035,2035,2035,2035,0
20240305,205200,250517395,2035,2035,2035,2035,0
20240305,205100,250517395,2035,2035,2035,2035,0
20240305,205000,250517395,2035,2035,2035,2035,0
20240305,204900,250517395,2035,2035,2035,2035,0
20240305,204800,250517395,2035,2035,2035,2035,0
20240305,204700,250517395,2035,2035,2035,2035,0
20240305,204600,250517395,2035,2035,2035,2035,0
20240305,204500,250517395,2035,2035,2035,2035,0
20240305,204400,250517395,2035,2035,2035,2035,0
20240305,204300,250517395,2035,2035,2035,2035,0
20240305,204200,250517395,2035,2035,2035,2035,0
20240305,204100,250517395,2035,2035,2035,2035,0
20240305,204000,250517395,2035,2035,2035,2035,0
20240305,203900,250517395,2035,2035,2035,2035,0
20240305,203800,250517395,2035,2035,2035,2035,701
20240305,203700,250517395,2035,2035,2035,2035,0
20240305,203600,250517395,2035,2035,2035,2035,0
20240305,203500,250517395,2035,2035,2035,2035,0
20240305,203400,250517395,2035,2035,2035,2035,0
20240305,203300,250517395,2035,2035,2035,2035,0
20240305,203200,250517395,2035,2035,2035,2035,0
20240305,203100,250517395,2035,2035,2035,2035,0
20240305,203000,250517395,2035,2035,2035,2035,0
20240305,202900,250517395,2035,2035,2035,2035,0
20240305,202800,250517395,2035,2035,2035,2035,0
20240305,202700,250517395,2035,2035,2035,2035,0
20240305,202600,250517395,2035,2035,2035,2035,0
20240305,202500,250517395,2035,2035,2035,2035,0
20240305,202400,250517395,2035,2035,2035,2035,0
20240305,202300,250517395,2035,2035,2035,2035,0
20240305,202200,250517395,2035,2035,2035,2035,0
20240305,202100,250517395,2035,2035,2035,2035,0
20240305,202000,250517395,2035,2035,2035,2035,0
20240305,201900,250517395,2035,2035,2035,2035,0
20240305,201800,250517395,2035,2035,2035,2035,0
20240305,201700,250517395,2035,2035,2035,2035,0
20240305,201600,250517395,2035,2035,2035,2035,0
20240305,201500,250517395,2035,2035,2035,2035,0
20240305,201400,250517395,2035,2035,2035,2035,0
20240305,201300,250517395,2035,2035,2035,2035,0
20240305,201200,250517395,2035,2035,2035,2035,0
20240305,201100,250517395,2035,2035,2035,2035,0
20240305,201000,250517395,2035,2035,2035,2035,0
20240305,200900,250517395,2035,2035,2035,2035,0
20240305,200800,250517395,2035,2035,2035,2035,701
20240305,200700,250517395,2035,2035,2035,2035,0
20240305,200600,250517395,2035,2035,2035,2035,0
20240305,200500,250517395,2035,2035,2035,2035,0
20240305,200400,250517395,2035,2035,2035,2035,0
20240305,200300,250517395,2035,2035,2035,2035,0
20240305,200200,250517395,2035,2035,2035,2035,0
20240305,200100,250517395,2035,2035,2035,2035,0
20240305,200000,250517395,2035,2035,2035,2035,0
20240305,195900,250517395,2035,2035,2035,2035,0
20240305,195800,250517395,2035,2035,2035,2035,0
20240305,195700,250517395,2035,2035,2035,2035,0
20240305,195600,250517395,2035,2035,2035,2035,0
20240305,195500,250517395,2035,2035,2035,2035,0
20240305,195400,250517395,2035,2035,2035,2035,0
20240305,195300,250517395,2035,2035,2035,2035,0
20240305,195200,250517395,2035,2035,2035,2035,0
20240305,195100,250517395,2035,2035,2035,2035,0
20240305,195000,250517395,2035,2035,2035,2035,0
20240305,194900,250517395,2035,2035,2035,2035,0
20240305,194800,250517395,2035,2035,2035,2035,0
20240305,194700,250517395,2035,2035,2035,2035,0
20240305,194600,250517395,2035,2035,2035,2035,0
20240305,194500,250517395,2035,2035,2035,2035,0
20240305,194400,250517395,2035,2035,2035,2035,0
20240305,194300,250517395,2035,2035,2035,2035,0
20240305,194200,250517395,2035,2035,2035,2035,0
20240305,194100,250517395,2035,2035,2035,2035,0
20240305,194000,250517395,2035,2035,2035,2035,0
20240305,193900,250517395,2035,2035,2035,2035,0
20240305,193800,250517395,2035,2035,2035,2035,701
20240305,193700,250517395,2035,2035,2035,2035,0
20240305,193600,250517395,2035,2035,2035,2035,0
20240305,193500,250517395,2035,2035,2035,2035,0
20240305,193400,250517395,2035,2035,2035,2035,0
20240305,193300,250517395,2035,2035,2035,2035,0
20240305,193200,250517395,2035,2035,2035,2035,0
20240305,193100,250517395,2035,2035,2035,2035,0
20240305,193000,250517395,2035,2035,2035,2035,0
20240305,192900,250517395,2035,2035,2035,2035,0
20240305,192800,250517395,2035,2035,2035,2035,0
20240305,192700,250517395,2035,2035,2035,2035,0
20240305,192600,250517395,2035,2035,2035,2035,0
20240305,192500,250517395,2035,2035,2035,2035,0
20240305,192400,250517395,2035,2035,2035,2035,0
20240305,192300,250517395,2035,2035,2035,2035,0
20240305,192200,250517395,2035,2035,2035,2035,0
20240305,192100,250517395,2035,2035,2035,2035,0
20240305,192000,250517395,2035,2035,2035,2035,0
20240305,191900,250517395,2035,2035,2035,2035,0
20240305,191800,250517395,2035,2035,2035,2035,0
20240305,191700,250517395,2035,2035,2035,2035,0
20240305,191600,250517395,2035,2035,2035,2035,0
20240305,191500,250517395,2035,2035,2035,2035,0
20240305,191400,250517395,2035,2035,2035,2035,0
20240305,191300,250517395,2035,2035,2035,2035,0
20240305,191200,250517395,2035,2035,2035,2035,0
20240305,191100,250517395,2035,2035,2035,2035,0
20240305,191000,250517395,2035,2035,2035,2035,0
20240305,190900,250517395,2035,2035,2035,2035,0
20240305,190800,250517395,2035,2035,2035,2035,701
20240305,190700,250517395,2035,2035,2035,2035,0
20240305,190600,250517395,2035,2035,2035,2035,0
20240305,190500,250517395,2035,2035,2035,2035,0
20240305,190400,250517395,2035,2035,2035,2035,0
20240305,190300,250517395,2035,2035,2035,2035,0
20240305,190200,250517395,2035,2035,2035,2035,0
20240305,190100,250517395,2035,2035,2035,2035,0
20240305,190000,250517395,2035,2035,2035,2035,0
20240305,185900,250517395,2035,2035,2035,2035,0
20240305,185800,250517395,2035,2035,2035,2035,0
20240305,185700,250517395,2035,2035,2035,2035,0
20240305,185600,250517395,2035,2035,2035,2035,0
20240305,185500,250517395,2035,2035,2035,2035,0
20240305,185400,250517395,2035,2035,2035,2035,0
20240305,185300,250517395,2035,2035,2035,2035,0
20240305,185200,250517395,2035,2035,2035,2035,0
20240305,185100,250517395,2035,2035,2035,2035,0
20240305,185000,250517395,2035,2035,2035,2035,0
20240305,184900,250517395,2035,2035,2035,2035,0
20240305,184800,250517395,2035,2035,2035,2035,0
20240305,184700,250517395,2035,2035,2035,2035,0
20240305,184600,250517395,2035,2035,2035,2035,0
20240305,184500,250517395,2035,2035,2035,2035,0
20240305,184400,250517395,2035,2035,2035,2035,0
20240305,184300,250517395,2035,2035,2035,2035,0
20240305,184200,250517395,2035,2035,2035,2035,0
20240305,184100,250517395,2035,2035,2035,2035,0
20240305,184000,250517395,2035,2035,2035,2035,0
20240305,183900,250517395,2035,2035,2035,2035,0
20240305,183800,250517395,2035,2035,2035,2035,701
20240305,183700,250517395,2035,2035,2035,2035,0
20240305,183600,250517395,2035,2035,2035,2035,0
20240305,183500,250517395,2035,2035,2035,2035,0
20240305,183400,250517395,2035,2035,2035,2035,0
20240305,183300,250517395,2035,2035,2035,2035,0
20240305,183200,250517395,2035,2035,2035,2035,0
20240305,183100,250517395,2035,2035,2035,2035,0
20240305,183000,250517395,2035,2035,2035,2035,0
20240305,182900,250517395,2035,2035,2035,2035,0
20240305,182800,250517395,2035,2035,2035,2035,0
20240305,182700,250517395,2035,2035,2035,2035,0
20240305,182600,250517395,2035,2035,2035,2035,0
20240305,182500,250517395,2035,2035,2035,2035,0
20240305,182400,250517395,2035,2035,2035,2035,0
20240305,182300,250517395,2035,2035,2035,2035,0
20240305,182200,250517395,2035,2035,2035,2035,0
20240305,182100,250517395,2035,2035,2035,2035,0
20240305,182000,250517395,2035,2035,2035,2035,0
20240305,181900,250517395,2035,2035,2035,2035,0
20240305,181800,250517395,2035,2035,2035,2035,0
20240305,181700,250517395,2035,2035,2035,2035,0
20240305,181600,250517395,2035,2035,2035,2035,0
20240305,181500,250517395,2035,2035,2035,2035,0
20240305,181400,250517395,2035,2035,2035,2035,0
20240305,181300,250517395,2035,2035,2035,2035,0
20240305,181200,250517395,2035,2035,2035,2035,0
20240305,181100,250517395,2035,2035,2035,2035,0
20240305,181000,250517395,2035,2035,2035,2035,0
20240305,180900,250517395,2035,2035,2035,2035,0
20240305,180800,250517395,2035,2035,2035,2035,701
20240305,180700,250517395,2035,2035,2035,2035,0
20240305,180600,250517395,2035,2035,2035,2035,0
20240305,180500,250517395,2035,2035,2035,2035,0
20240305,180400,250517395,2035,2035,2035,2035,0
20240305,180300,250517395,2035,2035,2035,2035,0
20240305,180200,250517395,2035,2035,2035,2035,0
20240305,180100,250517395,2035,2035,2035,2035,0
20240305,180000,250517395,2035,2035,2035,2035,0
20240305,175900,250517395,2035,2035,2035,2035,0
20240305,175800,250517395,2035,2035,2035,2035,0
20240305,175700,250517395,2035,2035,2035,2035,0
20240305,175600,250517395,2035,2035,2035,2035,0
20240305,175500,250517395,2035,2035,2035,2035,0
20240305,175400,250517395,2035,2035,2035,2035,0
20240305,175300,250517395,2035,2035,2035,2035,0
20240305,175200,250517395,2035,2035,2035,2035,0
20240305,175100,250517395,2035,2035,2035,2035,0
20240305,175000,250517395,2035,2035,2035,2035,0
20240305,174900,250517395,2035,2035,2035,2035,0
20240305,174800,250517395,2035,2035,2035,2035,0
20240305,174700,250517395,2035,2035,2035,2035,0
20240305,174600,250517395,2035,2035,2035,2035,0
20240305,174500,250517395,2035,2035,2035,2035,0
20240305,174400,250517395,2035,2035,2035,2035,0
20240305,174300,250517395,2035,2035,2035,2035,0
20240305,174200,250517395,2035,2035,2035,2035,0
20240305,174100,250517395,2035,2035,2035,2035,0
20240305,174000,250517395,2035,2035,2035,2035,0
20240305,173900,250517395,2035,2035,2035,2035,0
20240305,173800,250517395,2035,2035,2035,2035,701
20240305,173700,250517395,2035,2035,2035,2035,0
20240305,173600,250517395,2035,2035,2035,2035,0
20240305,173500,250517395,2035,2035,2035,2035,0
20240305,173400,250517395,2035,2035,2035,2035,0
20240305,173300,250517395,2035,2035,2035,2035,0
20240305,173200,250517395,2035,2035,2035,2035,0
20240305,173100,250517395,2035,2035,2035,2035,0
20240305,173000,250517395,2035,2035,2035,2035,0
20240305,172900,250517395,2035,2035,2035,2035,0
20240305,172800,250517395,2035,2035,2035,2035,0
20240305,172700,250517395,2035,2035,2035,2035,0
20240305,172600,250517395,2035,2035,2035,2035,0
20240305,172500,250517395,2035,2035,2035,2035,0
20240305,172400,250517395,2035,2035,2035,2035,0
20240305,172300,250517395,2035,2035,2035,2035,0
20240305,172200,250517395,2035,2035,2035,2035,0
20240305,172100,250517395,2035,2035,2035,2035,0
20240305,172000,250517395,2035,2035,2035,2035,0
20240305,171900,250517395,2035,2035,2035,2035,0
20240305,171800,250517395,2035,2035,2035,2035,0
20240305,171700,250517395,2035,2035,2035,2035,0
20240305,171600,250517395,2035,2035,2035,2035,0
20240305,171500,250517395,2035,2035,2035,2035,0
20240305,171400,250517395,2035,2035,2035,2035,0
20240305,171300,250517395,2035,2035,2035,2035,0
20240305,171200,250517395,2035,2035,2035,2035,0
20240305,171100,250517395,2035,2035,2035,2035,0
20240305,171000,250517395,2035,2035,2035,2035,0
20240305,170900,250517395,2035,2035,2035,2035,0
20240305,170800,250517395,2035,2035,2035,2035,701
20240305,170700,250517395,2035,2035,2035,2035,0
20240305,170600,250517395,2035,2035,2035,2035,0
20240305,170500,250517395,2035,2035,2035,2035,0
20240305,170400,250517395,2035,2035,2035,2035,0
20240305,170300,250517395,2035,2035,2035,2035,0
20240305,170200,250517395,2035,2035,2035,2035,0
20240305,170100,250517395,2035,2035,2035,2035,0
20240305,170000,250517395,2035,2035,2035,2035,0
20240305,165900,250517395,2035,2035,2035,2035,0
20240305,165800,250517395,2035,2035,2035,2035,0
20240305,165700,250517395,2035,2035,2035,2035,0
20240305,165600,250517395,2035,2035,2035,2035,0
20240305,165500,250517395,2035,2035,2035,2035,0
20240305,165400,250517395,2035,2035,2035,2035,0
20240305,165300,250517395,2035,2035,2035,2035,0
20240305,165200,250517395,2035,2035,2035,2035,0
20240305,165100,250517395,2035,2035,2035,2035,0
20240305,165000,250517395,2035,2035,2035,2035,0
20240305,164900,250517395,2035,2035,2035,2035,0
20240305,164800,250517395,2035,2035,2035,2035,0
20240305,164700,250517395,2035,2035,2035,2035,0
20240305,164600,250517395,2035,2035,2035,2035,0
20240305,164500,250517395,2035,2035,2035,2035,0
20240305,164400,250517395,2035,2035,2035,2035,0
20240305,164300,250517395,2035,2035,2035,2035,0
20240305,164200,250517395,2035,2035,2035,2035,0
20240305,164100,250517395,2035,2035,2035,2035,0
20240305,164000,250517395,2035,2035,2035,2035,0
20240305,163900,250517395,2035,2035,2035,2035,0
20240305,163800,250517395,2035,2035,2035,2035,701
20240305,163700,250517395,2035,2035,2035,2035,0
20240305,163600,250517395,2035,2035,2035,2035,0
20240305,163500,250517395,2035,2035,2035,2035,0
20240305,163400,250517395,2035,2035,2035,2035,0
20240305,163300,250517395,2035,2035,2035,2035,0
20240305,163200,250517395,2035,2035,2035,2035,0
20240305,163100,250517395,2035,2035,2035,2035,0
20240305,163000,250517395,2035,2035,2035,2035,0
20240305,162900,250517395,2035,2035,2035,2035,0
20240305,162800,250517395,2035,2035,2035,2035,0
20240305,162700,250517395,2035,2035,2035,2035,0
20240305,162600,250517395,2035,2035,2035,2035,0
20240305,162500,250517395,2035,2035,2035,2035,0
20240305,162400,250517395,2035,2035,2035,2035,0
20240305,162300,250517395,2035,2035,2035,2035,0
20240305,162200,250517395,2035,2035,2035,2035,0
20240305,162100,250517395,2035,2035,2035,2035,0
20240305,162000,250517395,2035,2035,2035,2035,0
20240305,161900,250517395,2035,2035,2035,2035,0
20240305,161800,250517395,2035,2035,2035,2035,0
20240305,161700,250517395,2035,2035,2035,2035,0
20240305,161600,250517395,2035,2035,2035,2035,0
20240305,161500,250517395,2035,2035,2035,2035,0
20240305,161400,250517395,2035,2035,2035,2035,0
20240305,161300,250517395,2035,2035,2035,2035,0
20240305,161200,250517395,2035,2035,2035,2035,0
20240305,161100,250517395,2035,2035,2035,2035,0
20240305,161000,250517395,2035,2035,2035,2035,0
20240305,160900,250517395,2035,2035,2035,2035,0
20240305,160800,250517395,2035,2035,2035,2035,701
20240305,160700,250517395,2035,2035,2035,2035,0
20240305,160600,250517395,2035,2035,2035,2035,0
20240305,160500,250517395,2035,2035,2035,2035,0
20240305,160400,250517395,2035,2035,2035,2035,0
20240305,160300,250517395,2035,2035,2035,2035,0
20240305,160200,250517395,2035,2035,2035,2035,0
20240305,160100,250517395,2035,2035,2035,2035,0
20240305,160000,250517395,2035,2035,2035,2035,0
20240305,155900,250517395,2035,2035,2035,2035,0
20240305,155800,250517395,2035,2035,2035,2035,0
20240305,155700,250517395,2035,2035,2035,2035,0
20240305,155600,250517395,2035,2035,2035,2035,0
20240305,155500,250517395,2035,2035,2035,2035,0
20240305,155400,250517395,2035,2035,2035,2035,0
20240305,155300,250517395,2035,2035,2035,2035,0
20240305,155200,250517395,2035,2035,2035,2035,0
20240305,155100,250517395,2035,2035,2035,2035,0
20240305,155000,250517395,2035,2035,2035,2035,0
20240305,154900,250517395,2035,2035,2035,2035,0
20240305,154800,250517395,2035,2035,2035,2035,0
20240305,154700,250517395,2035,2035,2035,2035,0
20240305,154600,250517395,2035,2035,2035,2035,0
20240305,154500,250517395,2035,2035,2035,2035,0
20240305,154400,250517395,2035,2035,2035,2035,0
20240305,154300,250517395,2035,2035,2035,2035,0
20240305,154200,250517395,2035,2035,2035,2035,0
20240305,154100,250517395,2035,2035,2035,2035,0
20240305,154000,250517395,2035,2035,2035,2035,0
20240305,153900,250517395,2035,2035,2035,2035,0
20240305,153800,250517395,2035,2035,2035,2035,701
20240305,153700,250517395,2035,2035,2035,2035,0
20240305,153600,250517395,2035,2035,2035,2035,0
20240305,153500,250517395,2035,2035,2035,2035,0
20240305,153400,250517395,2035,2035,2035,2035,0
20240305,153300,250517395,2035,2035,2035,2035,0
20240305,153200,250517395,2035,2035,2035,2035,0
20240305,153100,250517395,2035,2035,2035,2035,0
20240305,153000,250517395,2035,2035,2035,2035,701
20240305,152900,249090860,2035,2035,2035,2035,0
20240305,152800,249090860,2035,2035,2035,2035,0
20240305,152700,249090860,2035,2035,2035,2035,0
20240305,152600,249090860,2035,2035,2035,2035,0
20240305,152500,249090860,2035,2035,2035,2035,0
20240305,152400,249090860,2035,2035,2035,2035,0
20240305,152300,249090860,2035,2035,2035,2035,0
20240305,152200,249090860,2035,2035,2035,2035,0
20240305,152100,249090860,2035,2035,2035,2035,0
20240305,152000,249090860,2035,2035,2035,2035,0
20240305,151900,249090860,2035,2035,2035,2035,0
20240305,151800,249090860,2035,2035,2035,2035,0
20240305,151700,249090860,2035,2035,2035,2035,131
20240305,151600,248824275,2040,2040,2040,2040,0
20240305,151500,248824275,2040,2040,2040,2040,0
20240305,151400,248824275,2040,2040,2040,2040,3982
20240305,151300,240700995,2040,2040,2040,2040,0
20240305,151200,240700995,2040,2040,2040,2040,1
20240305,151100,240698955,2030,2030,2030,2030,0
20240305,151000,240698955,2030,2030,2030,2030,16
20240305,150900,240666475,2040,2040,2040,2040,0
20240305,150800,240666475,2040,2040,2040,2040,0
20240305,150700,240666475,2040,2030,2040,2030,15
20240305,150600,240636005,2040,2030,2040,2030,33
20240305,150500,240568995,2035,2035,2035,2035,2
20240305,150400,240564925,2040,2040,2040,2040,0
20240305,150300,240564925,2040,2035,2040,2035,1775
20240305,150200,236952790,2030,2030,2030,2030,14
20240305,150100,236924370,2035,2035,2035,2035,1096
20240305,150000,234694010,2030,2030,2035,2030,25
20240305,145900,234643255,2030,2030,2030,2030,0
20240305,145800,234643255,2030,2030,2030,2030,0
20240305,145700,234643255,2030,2030,2030,2030,22
20240305,145600,234598595,2035,2035,2035,2035,0
20240305,145500,234598595,2035,2030,2035,2030,15
20240305,145400,234568135,2035,2035,2035,2035,0
20240305,145300,234568135,2035,2035,2035,2035,0
20240305,145200,234568135,2035,2025,2035,2025,36
20240305,145100,234495050,2030,2030,2030,2030,100
20240305,145000,234292050,2030,2025,2030,2025,119
20240305,144900,234050565,2030,2030,2030,2030,100
20240305,144800,233847565,2030,2030,2030,2025,1381
20240305,144700,231049135,2030,2030,2030,2030,515
20240305,144600,230003685,2030,2030,2030,2030,1500
20240305,144500,226958685,2035,2030,2035,2030,18
20240305,144400,226922140,2030,2030,2030,2030,10
20240305,144300,226901840,2035,2030,2035,2030,51
20240305,144200,226798305,2035,2030,2035,2030,14
20240305,144100,226769880,2030,2030,2030,2030,0
20240305,144000,226769880,2030,2030,2030,2030,117
20240305,143900,226532370,2035,2035,2035,2035,0
20240305,143800,226532370,2035,2035,2035,2035,1
20240305,143700,226530335,2035,2030,2035,2030,16
20240305,143600,226497850,2035,2035,2035,2035,500
20240305,143500,225480350,2035,2030,2035,2030,15
20240305,143400,225449890,2035,2035,2035,2035,0
20240305,143300,225449890,2035,2030,2035,2030,2536
20240305,143200,220289230,2030,2030,2030,2030,17
20240305,143100,220254720,2030,2030,2030,2030,0
20240305,143000,220254720,2030,2030,2030,2030,17
20240305,142900,220220210,2030,2030,2030,2030,0
20240305,142800,220220210,2030,2030,2030,2030,0
20240305,142700,220220210,2030,2030,2030,2030,14
20240305,142600,220191790,2030,2030,2030,2030,2
20240305,142500,220187730,2030,2025,2030,2025,82
20240305,142400,220021335,2030,2030,2030,2030,100
20240305,142300,219818335,2030,2030,2035,2030,113
20240305,142200,219588940,2030,2025,2030,2025,203
20240305,142100,219177425,2030,2030,2030,2030,382
20240305,142000,218401965,2035,2030,2035,2030,20
20240305,141900,218361355,2030,2030,2030,2030,0
20240305,141800,218361355,2030,2030,2030,2030,369
20240305,141700,217612285,2030,2030,2030,2030,18
20240305,141600,217575745,2030,2030,2030,2030,0
20240305,141500,217575745,2030,2030,2030,2030,49
20240305,141400,217476275,2030,2030,2030,2030,134
20240305,141300,217204255,2030,2030,2030,2030,100
20240305,141200,217001255,2030,2030,2030,2025,251
20240305,141100,216491805,2030,2030,2030,2030,0
20240305,141000,216491805,2030,2030,2030,2030,402
20240305,140900,215675745,2030,2030,2030,2030,0
20240305,140800,215675745,2030,2030,2030,2030,80
20240305,140700,215513345,2030,2035,2035,2030,19
20240305,140600,215474770,2030,2030,2030,2030,0
20240305,140500,215474770,2030,2030,2030,2030,368
20240305,140400,214727730,2030,2030,2030,2030,0
20240305,140300,214727730,2030,2030,2030,2030,225
20240305,140200,214270980,2030,2030,2030,2030,17
20240305,140100,214236470,2030,2030,2030,2030,44
20240305,140000,214147150,2030,2025,2030,2025,73
20240305,135900,213999080,2030,2020,2030,2020,250
20240305,135800,213493080,2030,2030,2030,2030,100
20240305,135700,213290080,2030,2020,2030,2020,213
20240305,135600,212857820,2030,2030,2030,2030,200
20240305,135500,212451820,2030,2020,2030,2020,114
20240305,135400,212220540,2030,2030,2030,2030,100
20240305,135300,212017540,2030,2030,2030,2030,100
20240305,135200,211814540,2020,2030,2030,2020,117
20240305,135100,211577200,2030,2030,2030,2030,100
20240305,135000,211374200,2030,2020,2030,2020,118
20240305,134900,211134830,2030,2030,2030,2030,184
20240305,134800,210761310,2030,2030,2030,2030,200
20240305,134700,210355310,2025,2025,2025,2025,16
20240305,134600,210322910,2030,2030,2030,2030,101
20240305,134500,210117880,2020,2020,2020,2020,14
20240305,134400,210089600,2025,2025,2025,2025,0
20240305,134300,210089600,2025,2025,2025,2025,1
20240305,134200,210087575,2020,2020,2020,2020,15
20240305,134100,210057275,2020,2020,2020,2020,0
20240305,134000,210057275,2020,2030,2030,2020,22
20240305,133900,210012775,2030,2025,2030,2025,69
20240305,133800,209872885,2030,2030,2030,2030,0
20240305,133700,209872885,2030,2020,2030,2020,997
20240305,133600,207858845,2020,2020,2020,2020,0
20240305,133500,207858845,2020,2020,2020,2020,15
20240305,133400,207828545,2030,2030,2030,2030,1
20240305,133300,207826515,2020,2020,2020,2020,103
20240305,133200,207618455,2020,2020,2020,2020,11
20240305,133100,207596235,2025,2020,2025,2020,12
20240305,133000,207571990,2020,2010,2020,2010,15
20240305,132900,207541830,2010,2020,2020,2010,24422
20240305,132800,158241545,2020,2020,2020,2020,1
20240305,132700,158239525,2030,2020,2030,2020,27
20240305,132600,158184845,2030,2030,2030,2030,0
20240305,132500,158184845,2030,2030,2030,2030,1
20240305,132400,158182815,2035,2030,2035,2030,14
20240305,132300,158154390,2025,2025,2025,2025,0
20240305,132200,158154390,2025,2030,2030,2025,17
20240305,132100,158119960,2025,2025,2025,2025,0
20240305,132000,158119960,2025,2025,2025,2025,16
20240305,131900,158087560,2030,2030,2030,2030,0
20240305,131800,158087560,2030,2030,2030,2030,0
20240305,131700,158087560,2030,2030,2030,2030,1
20240305,131600,158085530,2035,2030,2035,2030,20
20240305,131500,158044925,2030,2020,2030,2020,17
20240305,131400,158010575,2020,2020,2020,2020,0
20240305,131300,158010575,2020,2020,2020,2020,0
20240305,131200,158010575,2020,2020,2020,2020,18
20240305,131100,157974215,2020,2020,2020,2020,0
20240305,131000,157974215,2020,2020,2020,2020,18
20240305,130900,157937855,2020,2020,2020,2020,0
20240305,130800,157937855,2020,2020,2030,2020,15
20240305,130700,157907495,2020,2020,2020,2020,13
20240305,130600,157881235,2025,2025,2025,2025,0
20240305,130500,157881235,2025,2025,2025,2025,2
20240305,130400,157877185,2030,2030,2030,2030,0
20240305,130300,157877185,2030,2030,2030,2030,0
20240305,130200,157877185,2030,2020,2030,2020,2256
20240305,130100,153319805,2025,2025,2030,2025,81
20240305,130000,153155675,2020,2025,2025,2020,5367
20240305,125900,142287570,2025,2025,2025,2025,0
20240305,125800,142287570,2025,2025,2025,2025,250
20240305,125700,141781320,2025,2025,2025,2025,13
20240305,125600,141754995,2025,2025,2025,2025,5030
20240305,125500,131569245,2025,2025,2025,2025,341
20240305,125400,130878720,2025,2025,2025,2025,0
20240305,125300,130878720,2025,2025,2025,2025,0
20240305,125200,130878720,2025,2035,2035,2025,173
20240305,125100,130528355,2035,2035,2035,2035,1
20240305,125000,130526320,2025,2030,2035,2025,26
20240305,124900,130473490,2035,2030,2035,2030,2
20240305,124800,130469425,2035,2030,2035,2030,7
20240305,124700,130455200,2030,2030,2030,2030,405
20240305,124600,129633050,2030,2030,2030,2030,1
20240305,124500,129631020,2025,2025,2025,2025,15
20240305,124400,129600645,2025,2025,2025,2025,117
20240305,124300,129363720,2025,2025,2025,2025,0
20240305,124200,129363720,2025,2025,2025,2025,12
20240305,124100,129339420,2025,2025,2025,2025,0
20240305,124000,129339420,2025,2025,2025,2025,16
20240305,123900,129307020,2030,2030,2030,2030,0
20240305,123800,129307020,2030,2030,2030,2030,6
20240305,123700,129294840,2025,2025,2025,2025,15
20240305,123600,129264465,2030,2030,2030,2030,10
20240305,123500,129244165,2025,2025,2025,2025,64
20240305,123400,129114565,2025,2030,2030,2025,740
20240305,123300,127612405,2030,2030,2030,2030,1
20240305,123200,127610375,2030,2030,2030,2030,15
20240305,123100,127579925,2030,2030,2030,2030,0
20240305,123000,127579925,2030,2030,2030,2030,18
20240305,122900,127543385,2030,2030,2030,2030,0
20240305,122800,127543385,2030,2030,2030,2030,0
20240305,122700,127543385,2030,2030,2030,2030,18
20240305,122600,127506845,2030,2030,2030,2030,0
20240305,122500,127506845,2030,2030,2030,2030,15
20240305,122400,127476395,2030,2030,2030,2030,2000
20240305,122300,123416395,2030,2030,2030,2030,390
20240305,122200,122624695,2030,2030,2030,2030,12
20240305,122100,122600335,2030,2030,2030,2030,0
20240305,122000,122600335,2030,2030,2030,2030,17
20240305,121900,122565825,2035,2035,2035,2035,20
20240305,121800,122525125,2030,2030,2030,2030,0
20240305,121700,122525125,2030,2030,2030,2030,1334
20240305,121600,119817105,2030,2030,2030,2030,0
20240305,121500,119817105,2030,2030,2030,2030,17
20240305,121400,119782595,2030,2030,2030,2030,0
20240305,121300,119782595,2030,2030,2030,2030,0
20240305,121200,119782595,2030,2030,2030,2030,36
20240305,121100,119709515,2030,2030,2030,2030,0
20240305,121000,119709515,2030,2030,2030,2030,17
20240305,120900,119675005,2035,2035,2035,2035,0
20240305,120800,119675005,2035,2035,2035,2035,20
20240305,120700,119634305,2030,2030,2030,2030,13
20240305,120600,119607915,2030,2030,2030,2030,0
20240305,120500,119607915,2030,2030,2030,2030,17
20240305,120400,119573405,2030,2030,2030,2030,0
20240305,120300,119573405,2030,2030,2030,2030,0
20240305,120200,119573405,2030,2030,2030,2030,17
20240305,120100,119538895,2030,2030,2030,2030,0
20240305,120000,119538895,2030,2030,2030,2030,13
20240305,115900,119512505,2030,2030,2030,2030,0
20240305,115800,119512505,2030,2030,2030,2030,0
20240305,115700,119512505,2030,2030,2030,2030,17
20240305,115600,119477995,2035,2035,2035,2035,100
20240305,115500,119274495,2030,2035,2035,2030,316
20240305,115400,118631515,2030,2030,2030,2030,10
20240305,115300,118611215,2030,2030,2030,2030,0
20240305,115200,118611215,2030,2030,2030,2030,17
20240305,115100,118576705,2030,2030,2030,2030,0
20240305,115000,118576705,2030,2030,2030,2030,14
20240305,114900,118548285,2030,2030,2030,2030,0
20240305,114800,118548285,2030,2030,2030,2030,0
20240305,114700,118548285,2030,2030,2030,2030,13
20240305,114600,118521895,2035,2030,2035,2030,2
20240305,114500,118517830,2030,2030,2030,2030,58
20240305,114400,118400090,2030,2030,2030,2030,100
20240305,114300,118197090,2030,2030,2030,2030,0
20240305,114200,118197090,2030,2030,2030,2030,15
20240305,114100,118166640,2030,2030,2030,2030,0
20240305,114000,118166640,2030,2030,2030,2030,12
20240305,113900,118142280,2030,2030,2030,2030,0
20240305,113800,118142280,2030,2030,2030,2030,0
20240305,113700,118142280,2030,2030,2030,2030,16
20240305,113600,118109800,2035,2035,2035,2035,0
20240305,113500,118109800,2035,2030,2035,2030,16
20240305,113400,118077310,2030,2030,2030,2030,0
20240305,113300,118077310,2030,2030,2030,2030,0
20240305,113200,118077310,2030,2030,2030,2030,17
20240305,113100,118042800,2030,2030,2030,2030,0
20240305,113000,118042800,2030,2030,2030,2030,13
20240305,112900,118016410,2035,2035,2035,2035,100
20240305,112800,117812910,2030,2030,2030,2030,0
20240305,112700,117812910,2030,2030,2030,2030,13
20240305,112600,117786520,2030,2030,2030,2030,0
20240305,112500,117786520,2030,2030,2030,2030,514
20240305,112400,116743100,2030,2030,2030,2030,0
20240305,112300,116743100,2030,2030,2030,2030,200
20240305,112200,116337100,2030,2030,2030,2030,13
20240305,112100,116310710,2030,2030,2030,2030,0
20240305,112000,116310710,2030,2030,2030,2030,13
20240305,111900,116284320,2035,2035,2035,2035,0
20240305,111800,116284320,2035,2035,2035,2035,1
20240305,111700,116282285,2030,2030,2030,2030,1034
20240305,111600,114183265,2035,2035,2035,2035,0
20240305,111500,114183265,2035,2035,2035,2030,16
20240305,111400,114150775,2030,2030,2030,2030,0
20240305,111300,114150775,2030,2030,2030,2030,42
20240305,111200,114065515,2030,2030,2030,2030,150
20240305,111100,113761015,2030,2030,2030,2030,100
20240305,111000,113558015,2030,2030,2030,2030,13
20240305,110900,113531625,2035,2035,2035,2035,0
20240305,110800,113531625,2035,2030,2035,2030,16
20240305,110700,113499140,2030,2030,2030,2030,120
20240305,110600,113255540,2035,2035,2035,2035,0
20240305,110500,113255540,2035,2035,2035,2035,10
20240305,110400,113235190,2040,2040,2040,2040,1
20240305,110300,113233150,2030,2030,2030,2030,14
20240305,110200,113204730,2030,2030,2030,2030,0
20240305,110100,113204730,2030,2030,2030,2030,3427
20240305,110000,106247920,2040,2040,2040,2040,1
20240305,105900,106245880,2030,2035,2035,2030,2068
20240305,105800,102047765,2040,2040,2040,2040,10
20240305,105700,102027365,2040,2040,2040,2040,1
20240305,105600,102025325,2030,2030,2030,2030,1500
20240305,105500,98980325,2030,2030,2030,2030,0
20240305,105400,98980325,2030,2040,2040,2030,401
20240305,105300,98166285,2030,2035,2035,2030,3000
20240305,105200,92066765,2040,2035,2040,2035,2001
20240305,105100,87994725,2040,2040,2040,2040,10
20240305,105000,87974325,2040,2040,2040,2040,100
20240305,104900,87770325,2035,2035,2035,2035,0
20240305,104800,87770325,2035,2035,2035,2035,0
20240305,104700,87770325,2035,2035,2035,2035,0
20240305,104600,87770325,2035,2035,2035,2035,0
20240305,104500,87770325,2035,2035,2035,2035,23
20240305,104400,87723520,2040,2040,2040,2040,0
20240305,104300,87723520,2040,2040,2040,2040,0
20240305,104200,87723520,2040,2040,2040,2040,5
20240305,104100,87713320,2040,2040,2040,2040,0
20240305,104000,87713320,2040,2040,2040,2040,0
20240305,103900,87713320,2040,2040,2040,2040,0
20240305,103800,87713320,2040,2040,2040,2040,0
20240305,103700,87713320,2040,2040,2040,2040,96
20240305,103600,87517480,2045,2045,2045,2045,42
20240305,103500,87431590,2045,2045,2045,2045,3
20240305,103400,87425455,2045,2045,2045,2045,0
20240305,103300,87425455,2045,2045,2045,2045,0
20240305,103200,87425455,2045,2045,2045,2045,0
20240305,103100,87425455,2045,2045,2045,2045,30
20240305,103000,87364105,2045,2045,2045,2045,1
20240305,102900,87362060,2045,2045,2045,2045,1
20240305,102800,87360015,2040,2040,2040,2040,0
20240305,102700,87360015,2040,2035,2040,2035,6843
20240305,102600,73431310,2035,2035,2035,2035,0
20240305,102500,73431310,2035,2035,2035,2035,2693
20240305,102400,67951055,2035,2035,2035,2035,10
20240305,102300,67930705,2030,2030,2030,2030,0
20240305,102200,67930705,2030,2030,2030,2030,0
20240305,102100,67930705,2030,2030,2030,2030,87
20240305,102000,67754095,2035,2035,2035,2035,0
20240305,101900,67754095,2035,2035,2035,2035,0
20240305,101800,67754095,2035,2035,2035,2035,0
20240305,101700,67754095,2035,2035,2035,2035,15
20240305,101600,67723570,2035,2035,2035,2035,0
20240305,101500,67723570,2035,2035,2035,2035,30
20240305,101400,67662520,2035,2035,2035,2035,0
20240305,101300,67662520,2035,2035,2035,2035,0
20240305,101200,67662520,2035,2035,2035,2035,0
20240305,101100,67662520,2035,2035,2035,2035,5
20240305,101000,67652345,2035,2035,2035,2035,5
20240305,100900,67642170,2035,2035,2035,2035,0
20240305,100800,67642170,2035,2035,2035,2035,0
20240305,100700,67642170,2035,2035,2035,2035,0
20240305,100600,67642170,2035,2035,2035,2035,0
20240305,100500,67642170,2035,2035,2035,2035,0
20240305,100400,67642170,2035,2035,2035,2035,0
20240305,100300,67642170,2035,2030,2035,2030,6
20240305,100200,67629970,2030,2030,2030,2030,2047
20240305,100100,63474560,2030,2030,2030,2030,101
20240305,100000,63269530,2025,2025,2025,2025,0
20240305,095900,63269530,2025,2025,2025,2025,5
20240305,095800,63259405,2025,2025,2025,2025,0
20240305,095700,63259405,2025,2025,2025,2025,2000
20240305,095600,59209405,2025,2025,2025,2025,0
20240305,095500,59209405,2025,2025,2025,2025,0
20240305,095400,59209405,2025,2025,2025,2025,2000
20240305,095300,55159405,2030,2030,2030,2030,0
20240305,095200,55159405,2030,2030,2030,2030,0
20240305,095100,55159405,2030,2030,2030,2030,5
20240305,095000,55149255,2025,2025,2025,2025,1521
20240305,094900,52069230,2025,2025,2025,2025,0
20240305,094800,52069230,2025,2025,2025,2025,1500
20240305,094700,49031730,2030,2030,2030,2030,0
20240305,094600,49031730,2030,2030,2030,2030,316
20240305,094500,48390250,2030,2030,2030,2030,250
20240305,094400,47882750,2025,2025,2025,2025,0
20240305,094300,47882750,2025,2025,2025,2025,1
20240305,094200,47880725,2025,2025,2025,2025,202
20240305,094100,47471675,2030,2030,2030,2030,4
20240305,094000,47463555,2030,2030,2030,2030,2
20240305,093900,47459495,2030,2030,2030,2030,10
20240305,093800,47439195,2030,2030,2030,2030,2029
20240305,093700,43320325,2025,2025,2025,2025,0
20240305,093600,43320325,2025,2025,2025,2025,5000
20240305,093500,33195325,2030,2030,2030,2030,0
20240305,093400,33195325,2030,2030,2030,2030,0
20240305,093300,33195325,2030,2025,2030,2025,300
20240305,093200,32587325,2025,2025,2025,2025,1045
20240305,093100,30471200,2030,2030,2030,2030,0
20240305,093000,30471200,2030,2030,2030,2030,0
20240305,092900,30471200,2030,2030,2030,2030,15
20240305,092800,30440750,2030,2030,2030,2030,0
20240305,092700,30440750,2030,2030,2030,2030,0
20240305,092600,30440750,2030,2030,2030,2030,0
20240305,092500,30440750,2030,2030,2030,2030,300
20240305,092400,29831750,2030,2030,2030,2030,0
20240305,092300,29831750,2030,2030,2030,2030,2
20240305,092200,29827690,2030,2030,2030,2030,0
20240305,092100,29827690,2030,2030,2030,2030,400
20240305,092000,29015690,2030,2030,2030,2025,76
20240305,091900,28861665,2030,2030,2030,2030,2603
20240305,091800,23577575,2030,2030,2030,2030,1006
20240305,091700,21535395,2035,2035,2035,2035,5
20240305,091600,21525220,2035,2035,2035,2035,140
20240305,091500,21240320,2030,2030,2030,2030,10
20240305,091400,21220020,2030,2030,2030,2030,5
20240305,091300,21209870,2035,2035,2035,2035,0
20240305,091200,21209870,2035,2035,2035,2035,0
20240305,091100,21209870,2035,2035,2035,2035,10
20240305,091000,21189520,2030,2030,2030,2030,2000
20240305,090900,17129520,2030,2030,2030,2030,739
20240305,090800,15629350,2030,2030,2030,2030,0
20240305,090700,15629350,2030,2030,2030,2030,16
20240305,090600,15596870,2030,2030,2030,2030,0
20240305,090500,15596870,2030,2030,2030,2030,777
20240305,090400,14019560,2030,2030,2030,2030,0
20240305,090300,14019560,2030,2030,2030,2030,794
20240305,090200,12407740,2030,2030,2030,2030,17
20240305,090100,12373230,2030,2040,2040,2030,1005
20240305,090000,10330560,2040,2040,2040,2040,5064