KissMeData/084680/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195400,850163615,2030,2030,2030,2030,4974
20240318,195300,850163615,2030,2030,2030,2030,0
20240318,195200,850163615,2030,2030,2030,2030,0
20240318,195100,850163615,2030,2030,2030,2030,0
20240318,195000,850163615,2030,2030,2030,2030,0
20240318,194900,850163615,2030,2030,2030,2030,0
20240318,194800,850163615,2030,2030,2030,2030,0
20240318,194700,850163615,2030,2030,2030,2030,0
20240318,194600,850163615,2030,2030,2030,2030,0
20240318,194500,850163615,2030,2030,2030,2030,0
20240318,194400,850163615,2030,2030,2030,2030,0
20240318,194300,850163615,2030,2030,2030,2030,0
20240318,194200,850163615,2030,2030,2030,2030,0
20240318,194100,850163615,2030,2030,2030,2030,0
20240318,194000,850163615,2030,2030,2030,2030,0
20240318,193900,850163615,2030,2030,2030,2030,0
20240318,193800,850163615,2030,2030,2030,2030,0
20240318,193700,850163615,2030,2030,2030,2030,0
20240318,193600,850163615,2030,2030,2030,2030,0
20240318,193500,850163615,2030,2030,2030,2030,0
20240318,193400,850163615,2030,2030,2030,2030,0
20240318,193300,850163615,2030,2030,2030,2030,0
20240318,193200,850163615,2030,2030,2030,2030,0
20240318,193100,850163615,2030,2030,2030,2030,0
20240318,193000,850163615,2030,2030,2030,2030,0
20240318,192900,850163615,2030,2030,2030,2030,0
20240318,192800,850163615,2030,2030,2030,2030,0
20240318,192700,850163615,2030,2030,2030,2030,0
20240318,192600,850163615,2030,2030,2030,2030,0
20240318,192500,850163615,2030,2030,2030,2030,0
20240318,192400,850163615,2030,2030,2030,2030,4974
20240318,192300,850163615,2030,2030,2030,2030,0
20240318,192200,850163615,2030,2030,2030,2030,0
20240318,192100,850163615,2030,2030,2030,2030,0
20240318,192000,850163615,2030,2030,2030,2030,0
20240318,191900,850163615,2030,2030,2030,2030,0
20240318,191800,850163615,2030,2030,2030,2030,0
20240318,191700,850163615,2030,2030,2030,2030,0
20240318,191600,850163615,2030,2030,2030,2030,0
20240318,191500,850163615,2030,2030,2030,2030,0
20240318,191400,850163615,2030,2030,2030,2030,0
20240318,191300,850163615,2030,2030,2030,2030,0
20240318,191200,850163615,2030,2030,2030,2030,0
20240318,191100,850163615,2030,2030,2030,2030,0
20240318,191000,850163615,2030,2030,2030,2030,0
20240318,190900,850163615,2030,2030,2030,2030,0
20240318,190800,850163615,2030,2030,2030,2030,0
20240318,190700,850163615,2030,2030,2030,2030,0
20240318,190600,850163615,2030,2030,2030,2030,0
20240318,190500,850163615,2030,2030,2030,2030,0
20240318,190400,850163615,2030,2030,2030,2030,0
20240318,190300,850163615,2030,2030,2030,2030,0
20240318,190200,850163615,2030,2030,2030,2030,0
20240318,190100,850163615,2030,2030,2030,2030,0
20240318,190000,850163615,2030,2030,2030,2030,0
20240318,185900,850163615,2030,2030,2030,2030,0
20240318,185800,850163615,2030,2030,2030,2030,0
20240318,185700,850163615,2030,2030,2030,2030,0
20240318,185600,850163615,2030,2030,2030,2030,0
20240318,185500,850163615,2030,2030,2030,2030,0
20240318,185400,850163615,2030,2030,2030,2030,4974
20240318,185300,850163615,2030,2030,2030,2030,0
20240318,185200,850163615,2030,2030,2030,2030,0
20240318,185100,850163615,2030,2030,2030,2030,0
20240318,185000,850163615,2030,2030,2030,2030,0
20240318,184900,850163615,2030,2030,2030,2030,0
20240318,184800,850163615,2030,2030,2030,2030,0
20240318,184700,850163615,2030,2030,2030,2030,0
20240318,184600,850163615,2030,2030,2030,2030,0
20240318,184500,850163615,2030,2030,2030,2030,0
20240318,184400,850163615,2030,2030,2030,2030,0
20240318,184300,850163615,2030,2030,2030,2030,0
20240318,184200,850163615,2030,2030,2030,2030,0
20240318,184100,850163615,2030,2030,2030,2030,0
20240318,184000,850163615,2030,2030,2030,2030,0
20240318,183900,850163615,2030,2030,2030,2030,0
20240318,183800,850163615,2030,2030,2030,2030,0
20240318,183700,850163615,2030,2030,2030,2030,0
20240318,183600,850163615,2030,2030,2030,2030,0
20240318,183500,850163615,2030,2030,2030,2030,0
20240318,183400,850163615,2030,2030,2030,2030,0
20240318,183300,850163615,2030,2030,2030,2030,0
20240318,183200,850163615,2030,2030,2030,2030,0
20240318,183100,850163615,2030,2030,2030,2030,0
20240318,183000,850163615,2030,2030,2030,2030,0
20240318,182900,850163615,2030,2030,2030,2030,0
20240318,182800,850163615,2030,2030,2030,2030,0
20240318,182700,850163615,2030,2030,2030,2030,0
20240318,182600,850163615,2030,2030,2030,2030,0
20240318,182500,850163615,2030,2030,2030,2030,0
20240318,182400,850163615,2030,2030,2030,2030,4974
20240318,182300,850163615,2030,2030,2030,2030,0
20240318,182200,850163615,2030,2030,2030,2030,0
20240318,182100,850163615,2030,2030,2030,2030,0
20240318,182000,850163615,2030,2030,2030,2030,0
20240318,181900,850163615,2030,2030,2030,2030,0
20240318,181800,850163615,2030,2030,2030,2030,0
20240318,181700,850163615,2030,2030,2030,2030,0
20240318,181600,850163615,2030,2030,2030,2030,0
20240318,181500,850163615,2030,2030,2030,2030,0
20240318,181400,850163615,2030,2030,2030,2030,0
20240318,181300,850163615,2030,2030,2030,2030,0
20240318,181200,850163615,2030,2030,2030,2030,0
20240318,181100,850163615,2030,2030,2030,2030,0
20240318,181000,850163615,2030,2030,2030,2030,0
20240318,180900,850163615,2030,2030,2030,2030,0
20240318,180800,850163615,2030,2030,2030,2030,0
20240318,180700,850163615,2030,2030,2030,2030,0
20240318,180600,850163615,2030,2030,2030,2030,0
20240318,180500,850163615,2030,2030,2030,2030,0
20240318,180400,850163615,2030,2030,2030,2030,0
20240318,180300,850163615,2030,2030,2030,2030,0
20240318,180200,850163615,2030,2030,2030,2030,0
20240318,180100,850163615,2030,2030,2030,2030,0
20240318,180000,850163615,2030,2030,2030,2030,0
20240318,175900,850163615,2030,2030,2030,2030,0
20240318,175800,850163615,2030,2030,2030,2030,0
20240318,175700,850163615,2030,2030,2030,2030,0
20240318,175600,850163615,2030,2030,2030,2030,0
20240318,175500,850163615,2030,2030,2030,2030,0
20240318,175400,850163615,2030,2030,2030,2030,4974
20240318,175300,850163615,2030,2030,2030,2030,0
20240318,175200,850163615,2030,2030,2030,2030,0
20240318,175100,850163615,2030,2030,2030,2030,0
20240318,175000,850163615,2030,2030,2030,2030,0
20240318,174900,850163615,2030,2030,2030,2030,0
20240318,174800,850163615,2030,2030,2030,2030,0
20240318,174700,850163615,2030,2030,2030,2030,0
20240318,174600,850163615,2030,2030,2030,2030,0
20240318,174500,850163615,2030,2030,2030,2030,0
20240318,174400,850163615,2030,2030,2030,2030,0
20240318,174300,850163615,2030,2030,2030,2030,0
20240318,174200,850163615,2030,2030,2030,2030,0
20240318,174100,850163615,2030,2030,2030,2030,0
20240318,174000,850163615,2030,2030,2030,2030,0
20240318,173900,850163615,2030,2030,2030,2030,0
20240318,173800,850163615,2030,2030,2030,2030,0
20240318,173700,850163615,2030,2030,2030,2030,0
20240318,173600,850163615,2030,2030,2030,2030,0
20240318,173500,850163615,2030,2030,2030,2030,0
20240318,173400,850163615,2030,2030,2030,2030,0
20240318,173300,850163615,2030,2030,2030,2030,0
20240318,173200,850163615,2030,2030,2030,2030,0
20240318,173100,850163615,2030,2030,2030,2030,0
20240318,173000,850163615,2030,2030,2030,2030,0
20240318,172900,850163615,2030,2030,2030,2030,0
20240318,172800,850163615,2030,2030,2030,2030,0
20240318,172700,850163615,2030,2030,2030,2030,0
20240318,172600,850163615,2030,2030,2030,2030,0
20240318,172500,850163615,2030,2030,2030,2030,0
20240318,172400,850163615,2030,2030,2030,2030,4974
20240318,172300,850163615,2030,2030,2030,2030,0
20240318,172200,850163615,2030,2030,2030,2030,0
20240318,172100,850163615,2030,2030,2030,2030,0
20240318,172000,850163615,2030,2030,2030,2030,0
20240318,171900,850163615,2030,2030,2030,2030,0
20240318,171800,850163615,2030,2030,2030,2030,0
20240318,171700,850163615,2030,2030,2030,2030,0
20240318,171600,850163615,2030,2030,2030,2030,0
20240318,171500,850163615,2030,2030,2030,2030,0
20240318,171400,850163615,2030,2030,2030,2030,0
20240318,171300,850163615,2030,2030,2030,2030,0
20240318,171200,850163615,2030,2030,2030,2030,0
20240318,171100,850163615,2030,2030,2030,2030,0
20240318,171000,850163615,2030,2030,2030,2030,0
20240318,170900,850163615,2030,2030,2030,2030,0
20240318,170800,850163615,2030,2030,2030,2030,0
20240318,170700,850163615,2030,2030,2030,2030,0
20240318,170600,850163615,2030,2030,2030,2030,0
20240318,170500,850163615,2030,2030,2030,2030,0
20240318,170400,850163615,2030,2030,2030,2030,0
20240318,170300,850163615,2030,2030,2030,2030,0
20240318,170200,850163615,2030,2030,2030,2030,0
20240318,170100,850163615,2030,2030,2030,2030,0
20240318,170000,850163615,2030,2030,2030,2030,0
20240318,165900,850163615,2030,2030,2030,2030,0
20240318,165800,850163615,2030,2030,2030,2030,0
20240318,165700,850163615,2030,2030,2030,2030,0
20240318,165600,850163615,2030,2030,2030,2030,0
20240318,165500,850163615,2030,2030,2030,2030,0
20240318,165400,850163615,2030,2030,2030,2030,4974
20240318,165300,850163615,2030,2030,2030,2030,0
20240318,165200,850163615,2030,2030,2030,2030,0
20240318,165100,850163615,2030,2030,2030,2030,0
20240318,165000,850163615,2030,2030,2030,2030,0
20240318,164900,850163615,2030,2030,2030,2030,0
20240318,164800,850163615,2030,2030,2030,2030,0
20240318,164700,850163615,2030,2030,2030,2030,0
20240318,164600,850163615,2030,2030,2030,2030,0
20240318,164500,850163615,2030,2030,2030,2030,0
20240318,164400,850163615,2030,2030,2030,2030,0
20240318,164300,850163615,2030,2030,2030,2030,0
20240318,164200,850163615,2030,2030,2030,2030,0
20240318,164100,850163615,2030,2030,2030,2030,0
20240318,164000,850163615,2030,2030,2030,2030,0
20240318,163900,850163615,2030,2030,2030,2030,0
20240318,163800,850163615,2030,2030,2030,2030,0
20240318,163700,850163615,2030,2030,2030,2030,0
20240318,163600,850163615,2030,2030,2030,2030,0
20240318,163500,850163615,2030,2030,2030,2030,0
20240318,163400,850163615,2030,2030,2030,2030,0
20240318,163300,850163615,2030,2030,2030,2030,0
20240318,163200,850163615,2030,2030,2030,2030,0
20240318,163100,850163615,2030,2030,2030,2030,0
20240318,163000,850163615,2030,2030,2030,2030,0
20240318,162900,850163615,2030,2030,2030,2030,0
20240318,162800,850163615,2030,2030,2030,2030,0
20240318,162700,850163615,2030,2030,2030,2030,0
20240318,162600,850163615,2030,2030,2030,2030,0
20240318,162500,850163615,2030,2030,2030,2030,0
20240318,162400,850163615,2030,2030,2030,2030,4974
20240318,162300,850163615,2030,2030,2030,2030,0
20240318,162200,850163615,2030,2030,2030,2030,0
20240318,162100,850163615,2030,2030,2030,2030,0
20240318,162000,850163615,2030,2030,2030,2030,0
20240318,161900,850163615,2030,2030,2030,2030,0
20240318,161800,850163615,2030,2030,2030,2030,0
20240318,161700,850163615,2030,2030,2030,2030,0
20240318,161600,850163615,2030,2030,2030,2030,0
20240318,161500,850163615,2030,2030,2030,2030,0
20240318,161400,850163615,2030,2030,2030,2030,0
20240318,161300,850163615,2030,2030,2030,2030,0
20240318,161200,850163615,2030,2030,2030,2030,0
20240318,161100,850163615,2030,2030,2030,2030,0
20240318,161000,850163615,2030,2030,2030,2030,0
20240318,160900,850163615,2030,2030,2030,2030,0
20240318,160800,850163615,2030,2030,2030,2030,0
20240318,160700,850163615,2030,2030,2030,2030,0
20240318,160600,850163615,2030,2030,2030,2030,0
20240318,160500,850163615,2030,2030,2030,2030,0
20240318,160400,850163615,2030,2030,2030,2030,0
20240318,160300,850163615,2030,2030,2030,2030,0
20240318,160200,850163615,2030,2030,2030,2030,0
20240318,160100,850163615,2030,2030,2030,2030,0
20240318,160000,850163615,2030,2030,2030,2030,0
20240318,155900,850163615,2030,2030,2030,2030,0
20240318,155800,850163615,2030,2030,2030,2030,0
20240318,155700,850163615,2030,2030,2030,2030,0
20240318,155600,850163615,2030,2030,2030,2030,0
20240318,155500,850163615,2030,2030,2030,2030,0
20240318,155400,850163615,2030,2030,2030,2030,4974
20240318,155300,850163615,2030,2030,2030,2030,0
20240318,155200,850163615,2030,2030,2030,2030,0
20240318,155100,850163615,2030,2030,2030,2030,0
20240318,155000,850163615,2030,2030,2030,2030,0
20240318,154900,850163615,2030,2030,2030,2030,0
20240318,154800,850163615,2030,2030,2030,2030,0
20240318,154700,850163615,2030,2030,2030,2030,0
20240318,154600,850163615,2030,2030,2030,2030,0
20240318,154500,850163615,2030,2030,2030,2030,0
20240318,154400,850163615,2030,2030,2030,2030,0
20240318,154300,850163615,2030,2030,2030,2030,0
20240318,154200,850163615,2030,2030,2030,2030,0
20240318,154100,850163615,2030,2030,2030,2030,0
20240318,154000,850163615,2030,2030,2030,2030,0
20240318,153900,850163615,2030,2030,2030,2030,0
20240318,153800,850163615,2030,2030,2030,2030,0
20240318,153700,850163615,2030,2030,2030,2030,0
20240318,153600,850163615,2030,2030,2030,2030,0
20240318,153500,850163615,2030,2030,2030,2030,0
20240318,153400,850163615,2030,2030,2030,2030,0
20240318,153300,850163615,2030,2030,2030,2030,0
20240318,153200,850163615,2030,2030,2030,2030,0
20240318,153100,850163615,2030,2030,2030,2030,0
20240318,153000,850163615,2030,2030,2030,2030,4974
20240318,152900,840066395,2030,2030,2030,2030,0
20240318,152800,840066395,2030,2030,2030,2030,0
20240318,152700,840066395,2030,2030,2030,2030,0
20240318,152600,840066395,2030,2030,2030,2030,0
20240318,152500,840066395,2030,2030,2030,2030,0
20240318,152400,840066395,2030,2030,2030,2030,0
20240318,152300,840066395,2030,2030,2030,2030,0
20240318,152200,840066395,2030,2030,2030,2030,0
20240318,152100,840066395,2030,2030,2030,2030,0
20240318,152000,840066395,2030,2030,2030,2030,0
20240318,151900,840066395,2030,2025,2030,2025,766
20240318,151800,838513680,2030,2025,2030,2015,6590
20240318,151700,825226560,2015,2015,2015,2015,5000
20240318,151600,815151560,2020,2025,2025,2020,91
20240318,151500,814967690,2025,2020,2025,2020,2561
20240318,151400,809794415,2025,2025,2025,2025,10
20240318,151300,809774165,2025,2025,2025,2020,520
20240318,151200,808723665,2025,2025,2025,2025,1807
20240318,151100,805064490,2020,2020,2025,2020,635
20240318,151000,803781740,2020,2020,2025,2020,2259
20240318,150900,799218510,2025,2025,2025,2025,4
20240318,150800,799210410,2025,2025,2025,2025,0
20240318,150700,799210410,2025,2025,2025,2025,50
20240318,150600,799109160,2020,2025,2025,2020,565
20240318,150500,797967810,2025,2015,2025,2015,14309
20240318,150400,769134225,2015,2020,2020,2015,20000
20240318,150300,728817530,2020,2020,2020,2020,121
20240318,150200,728573110,2020,2030,2030,2020,360
20240318,150100,727844150,2035,2035,2035,2030,33
20240318,150000,727777100,2035,2030,2035,2030,77
20240318,145900,727620760,2035,2030,2035,2030,20
20240318,145800,727580155,2035,2035,2035,2035,13
20240318,145700,727553700,2040,2040,2040,2030,125
20240318,145600,727298710,2040,2035,2040,2030,2953
20240318,145500,721288865,2035,2030,2035,2030,247
20240318,145400,720786225,2035,2035,2035,2030,341
20240318,145300,720092295,2035,2030,2035,2030,526
20240318,145200,719022220,2035,2030,2035,2030,1372
20240318,145100,716234840,2030,2030,2030,2030,14
20240318,145000,716206420,2030,2030,2030,2030,1
20240318,144900,716204390,2030,2030,2030,2030,0
20240318,144800,716204390,2030,2030,2030,2030,0
20240318,144700,716204390,2030,2030,2030,2030,0
20240318,144600,716204390,2030,2030,2030,2030,5
20240318,144500,716194240,2030,2030,2035,2030,3209
20240318,144400,709679635,2025,2020,2025,2020,1111
20240318,144300,707430110,2025,2025,2025,2025,542
20240318,144200,706332560,2025,2020,2025,2020,11850
20240318,144100,682342735,2020,2015,2020,2015,455
20240318,144000,681425875,2020,2020,2025,2020,204
20240318,143900,681013780,2020,2015,2020,2015,363
20240318,143800,680281265,2025,2015,2025,2015,3167
20240318,143700,673884165,2010,2010,2010,2010,106
20240318,143600,673671105,2010,2020,2020,2010,147
20240318,143500,673375435,2010,2015,2025,2010,15816
20240318,143400,641574710,2015,2015,2015,2015,9422
20240318,143300,622589380,2015,2015,2015,2015,404
20240318,143200,621775320,2020,2020,2020,2020,0
20240318,143100,621775320,2020,2020,2020,2020,1
20240318,143000,621773300,2020,2020,2020,2020,125
20240318,142900,621520800,2015,2020,2020,2015,90
20240318,142800,621339050,2020,2020,2020,2020,731
20240318,142700,619862430,2020,2020,2020,2020,1
20240318,142600,619860410,2015,2015,2015,2015,0
20240318,142500,619860410,2015,2015,2015,2015,59
20240318,142400,619741525,2015,2015,2015,2015,1081
20240318,142300,617563310,2015,2015,2015,2015,6809
20240318,142200,603843175,2015,2020,2020,2015,15
20240318,142100,603812920,2020,2020,2020,2020,814
20240318,142000,602168640,2020,2020,2020,2020,1884
20240318,141900,598362960,2020,2020,2020,2020,515
20240318,141800,597322660,2020,2020,2020,2020,3010
20240318,141700,591242460,2020,2020,2020,2020,2166
20240318,141600,586867140,2025,2025,2025,2025,17
20240318,141500,586832715,2025,2025,2025,2025,5
20240318,141400,586822590,2020,2025,2025,2020,128
20240318,141300,586564025,2025,2025,2025,2025,0
20240318,141200,586564025,2025,2025,2025,2025,60
20240318,141100,586442525,2025,2020,2025,2020,2649
20240318,141000,581091300,2020,2025,2025,2020,117
20240318,140900,580854875,2025,2025,2025,2025,0
20240318,140800,580854875,2025,2025,2025,2025,0
20240318,140700,580854875,2025,2025,2025,2025,109
20240318,140600,580634150,2025,2025,2025,2025,0
20240318,140500,580634150,2025,2025,2025,2025,0
20240318,140400,580634150,2025,2025,2025,2025,10
20240318,140300,580613900,2025,2025,2025,2025,0
20240318,140200,580613900,2025,2025,2025,2025,1
20240318,140100,580611875,2025,2025,2025,2025,10
20240318,140000,580591625,2025,2025,2025,2025,1
20240318,135900,580589600,2025,2020,2025,2020,2170
20240318,135800,576205300,2020,2020,2020,2020,0
20240318,135700,576205300,2020,2020,2020,2020,100
20240318,135600,576003300,2020,2020,2020,2020,0
20240318,135500,576003300,2020,2020,2020,2020,1011
20240318,135400,573961080,2020,2020,2020,2020,50
20240318,135300,573860080,2020,2020,2020,2020,1003
20240318,135200,571834020,2020,2020,2020,2020,179
20240318,135100,571472440,2025,2025,2025,2025,1
20240318,135000,571470415,2020,2020,2020,2020,20
20240318,134900,571430015,2025,2020,2025,2020,1081
20240318,134800,569246390,2020,2020,2020,2020,0
20240318,134700,569246390,2020,2020,2020,2020,733
20240318,134600,567765730,2020,2020,2020,2020,0
20240318,134500,567765730,2020,2020,2020,2020,0
20240318,134400,567765730,2020,2020,2020,2020,0
20240318,134300,567765730,2020,2020,2020,2020,31
20240318,134200,567703110,2020,2020,2020,2020,144
20240318,134100,567412230,2020,2020,2020,2020,30
20240318,134000,567351630,2020,2025,2025,2020,3
20240318,133900,567345560,2025,2025,2025,2025,0
20240318,133800,567345560,2025,2020,2025,2020,1009
20240318,133700,565304860,2020,2020,2020,2020,229
20240318,133600,564842280,2020,2020,2020,2020,10
20240318,133500,564822080,2020,2020,2020,2020,0
20240318,133400,564822080,2020,2020,2020,2015,2306
20240318,133300,560163965,2020,2020,2020,2020,126
20240318,133200,559909445,2020,2020,2020,2020,50
20240318,133100,559808445,2020,2020,2020,2020,100
20240318,133000,559606445,2020,2020,2020,2020,8854
20240318,132900,541721365,2020,2025,2025,2020,1081
20240318,132800,539532345,2025,2025,2025,2025,1000
20240318,132700,537507345,2025,2025,2025,2025,0
20240318,132600,537507345,2025,2030,2030,2025,21
20240318,132500,537464765,2030,2030,2030,2030,270
20240318,132400,536916665,2030,2030,2030,2030,1
20240318,132300,536914635,2030,2030,2030,2030,0
20240318,132200,536914635,2030,2030,2030,2030,1993
20240318,132100,532868845,2030,2030,2030,2030,30
20240318,132000,532807945,2035,2035,2035,2035,0
20240318,131900,532807945,2035,2025,2035,2025,92
20240318,131800,532621635,2030,2030,2030,2030,12
20240318,131700,532597275,2035,2035,2035,2035,48
20240318,131600,532499595,2035,2035,2035,2035,500
20240318,131500,531482095,2035,2035,2035,2035,4
20240318,131400,531473955,2035,2035,2035,2035,251
20240318,131300,530963170,2035,2030,2035,2030,599
20240318,131200,529747155,2035,2035,2035,2035,0
20240318,131100,529747155,2035,2035,2035,2035,16
20240318,131000,529714595,2035,2035,2035,2035,0
20240318,130900,529714595,2035,2035,2035,2035,0
20240318,130800,529714595,2035,2035,2035,2035,1
20240318,130700,529712560,2035,2035,2035,2035,0
20240318,130600,529712560,2035,2030,2035,2030,68
20240318,130500,529574295,2030,2030,2030,2030,61
20240318,130400,529450465,2030,2030,2030,2030,14
20240318,130300,529422045,2025,2025,2025,2025,3
20240318,130200,529415970,2025,2025,2030,2025,303
20240318,130100,528802385,2025,2025,2025,2025,0
20240318,130000,528802385,2025,2025,2025,2025,0
20240318,125900,528802385,2025,2025,2025,2025,0
20240318,125800,528802385,2025,2025,2025,2025,785
20240318,125700,527212760,2025,2025,2025,2025,15
20240318,125600,527182385,2020,2020,2020,2020,0
20240318,125500,527182385,2020,2020,2020,2020,0
20240318,125400,527182385,2020,2020,2020,2020,10
20240318,125300,527162185,2025,2025,2025,2025,1000
20240318,125200,525137185,2025,2025,2025,2025,2965
20240318,125100,519133060,2025,2025,2025,2025,2322
20240318,125000,514431010,2030,2030,2030,2030,52
20240318,124900,514325450,2035,2035,2035,2035,0
20240318,124800,514325450,2035,2035,2035,2035,1
20240318,124700,514323415,2030,2030,2030,2030,0
20240318,124600,514323415,2030,2030,2030,2030,100
20240318,124500,514120415,2030,2030,2030,2030,500
20240318,124400,513105415,2025,2025,2025,2025,50
20240318,124300,513004165,2025,2025,2025,2025,0
20240318,124200,513004165,2025,2030,2030,2025,16174
20240318,124100,480170950,2035,2035,2035,2035,0
20240318,124000,480170950,2035,2035,2035,2035,0
20240318,123900,480170950,2035,2035,2035,2035,0
20240318,123800,480170950,2035,2030,2035,2030,12
20240318,123700,480146580,2035,2035,2035,2035,457
20240318,123600,479216585,2040,2040,2040,2040,22
20240318,123500,479171705,2040,2040,2040,2040,1
20240318,123400,479169665,2040,2040,2040,2040,0
20240318,123300,479169665,2040,2040,2040,2040,0
20240318,123200,479169665,2040,2040,2040,2040,0
20240318,123100,479169665,2040,2040,2040,2040,450
20240318,123000,478251665,2040,2040,2040,2040,150
20240318,122900,477945665,2040,2040,2040,2040,0
20240318,122800,477945665,2040,2040,2040,2035,53
20240318,122700,477837795,2035,2040,2040,2035,341
20240318,122600,477143855,2040,2040,2040,2040,0
20240318,122500,477143855,2040,2035,2040,2035,6
20240318,122400,477131640,2040,2040,2040,2040,0
20240318,122300,477131640,2040,2035,2040,2035,16
20240318,122200,477099075,2040,2040,2040,2040,39
20240318,122100,477019515,2040,2040,2040,2040,29
20240318,122000,476960355,2040,2040,2040,2040,20
20240318,121900,476919555,2040,2040,2040,2040,4
20240318,121800,476911395,2040,2045,2045,2035,16
20240318,121700,476878710,2040,2035,2045,2035,9838
20240318,121600,456855685,2040,2045,2045,2035,314
20240318,121500,456216660,2035,2045,2045,2035,12
20240318,121400,456192190,2040,2045,2045,2040,467
20240318,121300,455239500,2045,2035,2045,2035,460
20240318,121200,454301325,2040,2035,2040,2035,62
20240318,121100,454175150,2035,2035,2035,2030,170
20240318,121000,453829205,2035,2035,2035,2035,10
20240318,120900,453808855,2035,2035,2035,2035,90
20240318,120800,453625705,2035,2040,2040,2035,472
20240318,120700,452665180,2035,2035,2035,2035,65
20240318,120600,452532905,2040,2040,2040,2040,9
20240318,120500,452514545,2040,2040,2040,2040,0
20240318,120400,452514545,2040,2035,2040,2035,395
20240318,120300,451709965,2035,2035,2035,2035,1286
20240318,120200,449092955,2035,2035,2035,2035,100
20240318,120100,448889455,2035,2035,2035,2035,9
20240318,120000,448871140,2035,2035,2040,2035,575
20240318,115900,447701010,2035,2035,2035,2035,1
20240318,115800,447698975,2040,2035,2040,2035,6
20240318,115700,447686745,2040,2040,2040,2030,395
20240318,115600,446883175,2035,2040,2040,2035,718
20240318,115500,445422030,2040,2040,2040,2040,1
20240318,115400,445419990,2035,2035,2035,2035,200
20240318,115300,445012990,2040,2040,2040,2040,28
20240318,115200,444955870,2040,2040,2040,2040,0
20240318,115100,444955870,2040,2045,2045,2040,1501
20240318,115000,441893825,2045,2045,2045,2045,19
20240318,114900,441854970,2045,2045,2045,2045,1
20240318,114800,441852925,2045,2045,2045,2045,0
20240318,114700,441852925,2045,2045,2045,2045,0
20240318,114600,441852925,2045,2045,2045,2045,3
20240318,114500,441846790,2045,2045,2045,2045,0
20240318,114400,441846790,2045,2045,2045,2045,261
20240318,114300,441313045,2045,2045,2045,2045,103
20240318,114200,441102410,2040,2040,2040,2040,1100
20240318,114100,438858410,2045,2045,2045,2045,2
20240318,114000,438854320,2045,2040,2045,2040,503
20240318,113900,437828190,2045,2045,2045,2045,1
20240318,113800,437826145,2045,2045,2045,2045,1
20240318,113700,437824100,2045,2040,2045,2040,11
20240318,113600,437801655,2040,2040,2040,2035,2965
20240318,113500,431762245,2045,2045,2045,2045,990
20240318,113400,429737695,2045,2045,2050,2045,1201
20240318,113300,427280145,2050,2045,2050,2045,4352
20240318,113200,418379805,2050,2045,2050,2045,11
20240318,113100,418357300,2050,2030,2050,2030,21735
20240318,113000,374055425,2030,2035,2035,2030,2694
20240318,112900,368573180,2035,2035,2035,2035,0
20240318,112800,368573180,2035,2040,2040,2035,29
20240318,112700,368514115,2040,2040,2040,2040,300
20240318,112600,367902115,2040,2035,2040,2035,91
20240318,112500,367716625,2035,2035,2035,2035,0
20240318,112400,367716625,2035,2035,2035,2035,3
20240318,112300,367710520,2035,2040,2040,2035,55
20240318,112200,367598570,2040,2040,2040,2040,1
20240318,112100,367596530,2035,2035,2035,2035,0
20240318,112000,367596530,2035,2040,2040,2035,1001
20240318,111900,365554495,2040,2040,2040,2040,200
20240318,111800,365146495,2040,2040,2040,2035,2503
20240318,111700,360040400,2040,2040,2040,2040,1
20240318,111600,360038360,2035,2035,2035,2035,0
20240318,111500,360038360,2035,2035,2035,2035,0
20240318,111400,360038360,2035,2040,2040,2035,190
20240318,111300,359651010,2040,2040,2040,2040,501
20240318,111200,358628970,2040,2035,2040,2035,480
20240318,111100,357649820,2040,2040,2040,2040,0
20240318,111000,357649820,2040,2040,2040,2040,2
20240318,110900,357645740,2040,2040,2040,2040,0
20240318,110800,357645740,2040,2035,2040,2035,178
20240318,110700,357283485,2040,2040,2040,2040,3
20240318,110600,357277365,2035,2035,2035,2035,3524
20240318,110500,350106025,2040,2040,2040,2040,6
20240318,110400,350093785,2040,2040,2040,2035,4
20240318,110300,350085630,2040,2040,2040,2040,1000
20240318,110200,348045630,2040,2040,2040,2040,0
20240318,110100,348045630,2040,2040,2040,2040,3
20240318,110000,348039510,2040,2035,2040,2035,3285
20240318,105900,341354525,2040,2040,2040,2040,1002
20240318,105800,339310445,2035,2035,2035,2035,0
20240318,105700,339310445,2035,2035,2035,2035,190
20240318,105600,338923795,2040,2035,2040,2035,52
20240318,105500,338817965,2040,2040,2040,2035,621
20240318,105400,337553725,2040,2040,2040,2040,210
20240318,105300,337125325,2040,2040,2040,2040,12
20240318,105200,337100845,2040,2040,2040,2040,1463
20240318,105100,334116325,2045,2045,2045,2045,11
20240318,105000,334093830,2045,2045,2045,2040,1370
20240318,104900,331295145,2045,2045,2045,2045,1001
20240318,104800,329248100,2040,2040,2045,2040,5648
20240318,104700,317726175,2045,2045,2045,2045,0
20240318,104600,317726175,2045,2045,2045,2045,485
20240318,104500,316734350,2050,2050,2050,2045,3311
20240318,104400,309962545,2050,2050,2050,2050,0
20240318,104300,309962545,2050,2040,2050,2040,5977
20240318,104200,297748015,2035,2040,2040,2035,29
20240318,104100,297688995,2040,2040,2040,2040,0
20240318,104000,297688995,2040,2035,2040,2035,4
20240318,103900,297680850,2040,2040,2040,2040,0
20240318,103800,297680850,2040,2040,2040,2040,1316
20240318,103700,294996210,2045,2045,2045,2045,1
20240318,103600,294994165,2045,2045,2045,2040,283
20240318,103500,294415505,2045,2045,2045,2045,1
20240318,103400,294413460,2045,2040,2045,2040,2348
20240318,103300,289620085,2040,2040,2040,2040,124
20240318,103200,289367125,2040,2035,2040,2035,339
20240318,103100,288677185,2035,2030,2035,2030,426
20240318,103000,287811170,2035,2035,2035,2035,942
20240318,102900,285894200,2040,2035,2040,2035,353
20240318,102800,285175840,2040,2040,2040,2040,0
20240318,102700,285175840,2040,2040,2040,2040,0
20240318,102600,285175840,2040,2035,2040,2035,602
20240318,102500,283950760,2040,2040,2040,2040,1933
20240318,102400,280007440,2040,2045,2045,2040,20
20240318,102300,279966585,2045,2040,2045,2040,409
20240318,102200,279130680,2040,2045,2045,2040,21
20240318,102100,279087835,2040,2045,2045,2040,530
20240318,102000,278006470,2045,2045,2045,2045,1760
20240318,101900,274407270,2045,2045,2045,2045,242
20240318,101800,273912380,2045,2045,2045,2045,950
20240318,101700,271969630,2045,2045,2045,2040,1051
20240318,101600,269821335,2045,2045,2045,2045,0
20240318,101500,269821335,2045,2045,2045,2045,1417
20240318,101400,266923570,2045,2045,2045,2045,367
20240318,101300,266173055,2045,2040,2045,2040,379
20240318,101200,265399875,2040,2040,2040,2040,350
20240318,101100,264685875,2040,2040,2040,2040,290
20240318,101000,264094275,2040,2040,2040,2040,1
20240318,100900,264092235,2040,2045,2045,2040,5472
20240318,100800,252907820,2045,2040,2045,2035,1235
20240318,100700,250391975,2040,2040,2040,2040,4470
20240318,100600,241273175,2040,2040,2040,2040,2
20240318,100500,241269095,2040,2040,2040,2040,1712
20240318,100400,237776615,2040,2030,2045,2030,9544
20240318,100300,218315790,2030,2030,2030,2030,10
20240318,100200,218295490,2030,2025,2030,2025,1302
20240318,100100,215658880,2025,2030,2030,2025,937
20240318,100000,213756830,2030,2030,2030,2030,217
20240318,095900,213316320,2035,2035,2035,2035,246
20240318,095800,212815710,2035,2035,2035,2030,3543
20240318,095700,205610705,2035,2035,2035,2030,737
20240318,095600,204114410,2035,2040,2040,2035,561
20240318,095500,202972510,2040,2040,2040,2035,3767
20240318,095400,195306130,2040,2035,2040,2035,4136
20240318,095300,186889170,2030,2030,2035,2025,689
20240318,095200,185491460,2030,2025,2030,2025,2709
20240318,095100,179992235,2030,2030,2030,2030,0
20240318,095000,179992235,2030,2030,2030,2030,1000
20240318,094900,177962235,2030,2030,2030,2025,520
20240318,094800,176906730,2030,2025,2030,2025,609
20240318,094700,175670500,2025,2030,2030,2025,260
20240318,094600,175142705,2030,2030,2030,2025,2288
20240318,094500,170499415,2030,2030,2030,2025,341
20240318,094400,169807400,2030,2030,2030,2030,26
20240318,094300,169754620,2035,2035,2035,2025,604
20240318,094200,168529480,2035,2030,2035,2030,1177
20240318,094100,166134315,2030,2030,2035,2030,2038
20240318,094000,161997150,2030,2030,2030,2030,2035
20240318,093900,157866100,2030,2030,2030,2030,44
20240318,093800,157776780,2020,2030,2030,2020,15
20240318,093700,157746380,2030,2020,2030,2020,175
20240318,093600,157392810,2020,2020,2020,2015,2159
20240318,093500,153036605,2020,2025,2025,2020,1117
20240318,093400,150780150,2025,2020,2025,2020,1125
20240318,093300,148502070,2020,2025,2025,2020,332
20240318,093200,147829815,2025,2020,2025,2020,1738
20240318,093100,144310615,2020,2015,2020,2015,30
20240318,093000,144250065,2020,2025,2025,2020,1526
20240318,092900,141167475,2025,2025,2025,2020,885
20240318,092800,139376175,2025,2020,2025,2020,1005
20240318,092700,137346050,2015,2020,2020,2015,618
20240318,092600,136100270,2015,2020,2020,2015,511
20240318,092500,135070600,2015,2015,2015,2015,5709
20240318,092400,123566965,2015,2025,2025,2015,5041
20240318,092300,113401150,2025,2020,2030,2020,1716
20240318,092200,109923195,2025,2020,2025,2020,1471
20240318,092100,106944480,2020,2015,2020,2015,925
20240318,092000,105076980,2020,2020,2020,2020,96
20240318,091900,104883060,2020,2020,2020,2020,9
20240318,091800,104864880,2020,2015,2020,2015,934
20240318,091700,102982855,2015,2015,2015,2010,3610
20240318,091600,95720130,2015,2015,2015,2015,0
20240318,091500,95720130,2015,2025,2025,2015,3571
20240318,091400,88519295,2020,2020,2020,2015,2890
20240318,091300,82685395,2015,2015,2015,2015,0
20240318,091200,82685395,2015,2020,2020,2015,59
20240318,091100,82566470,2020,2025,2025,2020,101
20240318,091000,82361950,2010,2020,2020,2010,2753
20240318,090900,76818420,2010,2015,2015,2010,6297
20240318,090800,64148500,2015,2020,2020,2015,3394
20240318,090700,57292650,2020,2010,2020,2010,212
20240318,090600,56865935,2020,2010,2020,2010,5102
20240318,090500,46607715,2010,2010,2025,2010,4068
20240318,090400,38393835,2010,2020,2020,2010,1664
20240318,090300,35047275,2015,2015,2015,2015,800
20240318,090200,33435275,2015,2030,2030,2005,4043
20240318,090100,25292970,2020,2025,2025,2020,1121
20240318,090000,23025675,2025,2035,2040,2025,10937