KissMeData/084680/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,194000,1161990755,2060,2060,2060,2060,24140
20240405,193900,1161990755,2060,2060,2060,2060,0
20240405,193800,1161990755,2060,2060,2060,2060,0
20240405,193700,1161990755,2060,2060,2060,2060,0
20240405,193600,1161990755,2060,2060,2060,2060,0
20240405,193500,1161990755,2060,2060,2060,2060,0
20240405,193400,1161990755,2060,2060,2060,2060,0
20240405,193300,1161990755,2060,2060,2060,2060,0
20240405,193200,1161990755,2060,2060,2060,2060,0
20240405,193100,1161990755,2060,2060,2060,2060,0
20240405,193000,1161990755,2060,2060,2060,2060,0
20240405,192900,1161990755,2060,2060,2060,2060,0
20240405,192800,1161990755,2060,2060,2060,2060,0
20240405,192700,1161990755,2060,2060,2060,2060,0
20240405,192600,1161990755,2060,2060,2060,2060,0
20240405,192500,1161990755,2060,2060,2060,2060,0
20240405,192400,1161990755,2060,2060,2060,2060,0
20240405,192300,1161990755,2060,2060,2060,2060,0
20240405,192200,1161990755,2060,2060,2060,2060,0
20240405,192100,1161990755,2060,2060,2060,2060,0
20240405,192000,1161990755,2060,2060,2060,2060,0
20240405,191900,1161990755,2060,2060,2060,2060,0
20240405,191800,1161990755,2060,2060,2060,2060,0
20240405,191700,1161990755,2060,2060,2060,2060,0
20240405,191600,1161990755,2060,2060,2060,2060,0
20240405,191500,1161990755,2060,2060,2060,2060,0
20240405,191400,1161990755,2060,2060,2060,2060,0
20240405,191300,1161990755,2060,2060,2060,2060,0
20240405,191200,1161990755,2060,2060,2060,2060,0
20240405,191100,1161990755,2060,2060,2060,2060,0
20240405,191000,1161990755,2060,2060,2060,2060,24140
20240405,190900,1161990755,2060,2060,2060,2060,0
20240405,190800,1161990755,2060,2060,2060,2060,0
20240405,190700,1161990755,2060,2060,2060,2060,0
20240405,190600,1161990755,2060,2060,2060,2060,0
20240405,190500,1161990755,2060,2060,2060,2060,0
20240405,190400,1161990755,2060,2060,2060,2060,0
20240405,190300,1161990755,2060,2060,2060,2060,0
20240405,190200,1161990755,2060,2060,2060,2060,0
20240405,190100,1161990755,2060,2060,2060,2060,0
20240405,190000,1161990755,2060,2060,2060,2060,0
20240405,185900,1161990755,2060,2060,2060,2060,0
20240405,185800,1161990755,2060,2060,2060,2060,0
20240405,185700,1161990755,2060,2060,2060,2060,0
20240405,185600,1161990755,2060,2060,2060,2060,0
20240405,185500,1161990755,2060,2060,2060,2060,0
20240405,185400,1161990755,2060,2060,2060,2060,0
20240405,185300,1161990755,2060,2060,2060,2060,0
20240405,185200,1161990755,2060,2060,2060,2060,0
20240405,185100,1161990755,2060,2060,2060,2060,0
20240405,185000,1161990755,2060,2060,2060,2060,0
20240405,184900,1161990755,2060,2060,2060,2060,0
20240405,184800,1161990755,2060,2060,2060,2060,0
20240405,184700,1161990755,2060,2060,2060,2060,0
20240405,184600,1161990755,2060,2060,2060,2060,0
20240405,184500,1161990755,2060,2060,2060,2060,0
20240405,184400,1161990755,2060,2060,2060,2060,0
20240405,184300,1161990755,2060,2060,2060,2060,0
20240405,184200,1161990755,2060,2060,2060,2060,0
20240405,184100,1161990755,2060,2060,2060,2060,0
20240405,184000,1161990755,2060,2060,2060,2060,24140
20240405,183900,1161990755,2060,2060,2060,2060,0
20240405,183800,1161990755,2060,2060,2060,2060,0
20240405,183700,1161990755,2060,2060,2060,2060,0
20240405,183600,1161990755,2060,2060,2060,2060,0
20240405,183500,1161990755,2060,2060,2060,2060,0
20240405,183400,1161990755,2060,2060,2060,2060,0
20240405,183300,1161990755,2060,2060,2060,2060,0
20240405,183200,1161990755,2060,2060,2060,2060,0
20240405,183100,1161990755,2060,2060,2060,2060,0
20240405,183000,1161990755,2060,2060,2060,2060,0
20240405,182900,1161990755,2060,2060,2060,2060,0
20240405,182800,1161990755,2060,2060,2060,2060,0
20240405,182700,1161990755,2060,2060,2060,2060,0
20240405,182600,1161990755,2060,2060,2060,2060,0
20240405,182500,1161990755,2060,2060,2060,2060,0
20240405,182400,1161990755,2060,2060,2060,2060,0
20240405,182300,1161990755,2060,2060,2060,2060,0
20240405,182200,1161990755,2060,2060,2060,2060,0
20240405,182100,1161990755,2060,2060,2060,2060,0
20240405,182000,1161990755,2060,2060,2060,2060,0
20240405,181900,1161990755,2060,2060,2060,2060,0
20240405,181800,1161990755,2060,2060,2060,2060,0
20240405,181700,1161990755,2060,2060,2060,2060,0
20240405,181600,1161990755,2060,2060,2060,2060,0
20240405,181500,1161990755,2060,2060,2060,2060,0
20240405,181400,1161990755,2060,2060,2060,2060,0
20240405,181300,1161990755,2060,2060,2060,2060,0
20240405,181200,1161990755,2060,2060,2060,2060,0
20240405,181100,1161990755,2060,2060,2060,2060,0
20240405,181000,1161990755,2060,2060,2060,2060,24140
20240405,180900,1161990755,2060,2060,2060,2060,0
20240405,180800,1161990755,2060,2060,2060,2060,0
20240405,180700,1161990755,2060,2060,2060,2060,0
20240405,180600,1161990755,2060,2060,2060,2060,0
20240405,180500,1161990755,2060,2060,2060,2060,0
20240405,180400,1161990755,2060,2060,2060,2060,0
20240405,180300,1161990755,2060,2060,2060,2060,0
20240405,180200,1161990755,2060,2060,2060,2060,0
20240405,180100,1161990755,2060,2060,2060,2060,0
20240405,180000,1161990755,2060,2060,2060,2060,0
20240405,175900,1161990755,2060,2060,2060,2060,0
20240405,175800,1161990755,2060,2060,2060,2060,0
20240405,175700,1161990755,2060,2060,2060,2060,0
20240405,175600,1161990755,2060,2060,2060,2060,0
20240405,175500,1161990755,2060,2060,2060,2060,0
20240405,175400,1161990755,2060,2060,2060,2060,0
20240405,175300,1161990755,2060,2060,2060,2060,0
20240405,175200,1161990755,2060,2060,2060,2060,0
20240405,175100,1161990755,2060,2060,2060,2060,0
20240405,175000,1161990755,2060,2060,2060,2060,0
20240405,174900,1161990755,2060,2060,2060,2060,0
20240405,174800,1161990755,2060,2060,2060,2060,0
20240405,174700,1161990755,2060,2060,2060,2060,0
20240405,174600,1161990755,2060,2060,2060,2060,0
20240405,174500,1161990755,2060,2060,2060,2060,0
20240405,174400,1161990755,2060,2060,2060,2060,0
20240405,174300,1161990755,2060,2060,2060,2060,0
20240405,174200,1161990755,2060,2060,2060,2060,0
20240405,174100,1161990755,2060,2060,2060,2060,0
20240405,174000,1161990755,2060,2060,2060,2060,24140
20240405,173900,1161990755,2060,2060,2060,2060,0
20240405,173800,1161990755,2060,2060,2060,2060,0
20240405,173700,1161990755,2060,2060,2060,2060,0
20240405,173600,1161990755,2060,2060,2060,2060,0
20240405,173500,1161990755,2060,2060,2060,2060,0
20240405,173400,1161990755,2060,2060,2060,2060,0
20240405,173300,1161990755,2060,2060,2060,2060,0
20240405,173200,1161990755,2060,2060,2060,2060,0
20240405,173100,1161990755,2060,2060,2060,2060,0
20240405,173000,1161990755,2060,2060,2060,2060,0
20240405,172900,1161990755,2060,2060,2060,2060,0
20240405,172800,1161990755,2060,2060,2060,2060,0
20240405,172700,1161990755,2060,2060,2060,2060,0
20240405,172600,1161990755,2060,2060,2060,2060,0
20240405,172500,1161990755,2060,2060,2060,2060,0
20240405,172400,1161990755,2060,2060,2060,2060,0
20240405,172300,1161990755,2060,2060,2060,2060,0
20240405,172200,1161990755,2060,2060,2060,2060,0
20240405,172100,1161990755,2060,2060,2060,2060,0
20240405,172000,1161990755,2060,2060,2060,2060,0
20240405,171900,1161990755,2060,2060,2060,2060,0
20240405,171800,1161990755,2060,2060,2060,2060,0
20240405,171700,1161990755,2060,2060,2060,2060,0
20240405,171600,1161990755,2060,2060,2060,2060,0
20240405,171500,1161990755,2060,2060,2060,2060,0
20240405,171400,1161990755,2060,2060,2060,2060,0
20240405,171300,1161990755,2060,2060,2060,2060,0
20240405,171200,1161990755,2060,2060,2060,2060,0
20240405,171100,1161990755,2060,2060,2060,2060,0
20240405,171000,1161990755,2060,2060,2060,2060,24140
20240405,170900,1161990755,2060,2060,2060,2060,0
20240405,170800,1161990755,2060,2060,2060,2060,0
20240405,170700,1161990755,2060,2060,2060,2060,0
20240405,170600,1161990755,2060,2060,2060,2060,0
20240405,170500,1161990755,2060,2060,2060,2060,0
20240405,170400,1161990755,2060,2060,2060,2060,0
20240405,170300,1161990755,2060,2060,2060,2060,0
20240405,170200,1161990755,2060,2060,2060,2060,0
20240405,170100,1161990755,2060,2060,2060,2060,0
20240405,170000,1161990755,2060,2060,2060,2060,0
20240405,165900,1161990755,2060,2060,2060,2060,0
20240405,165800,1161990755,2060,2060,2060,2060,0
20240405,165700,1161990755,2060,2060,2060,2060,0
20240405,165600,1161990755,2060,2060,2060,2060,0
20240405,165500,1161990755,2060,2060,2060,2060,0
20240405,165400,1161990755,2060,2060,2060,2060,0
20240405,165300,1161990755,2060,2060,2060,2060,0
20240405,165200,1161990755,2060,2060,2060,2060,0
20240405,165100,1161990755,2060,2060,2060,2060,0
20240405,165000,1161990755,2060,2060,2060,2060,0
20240405,164900,1161990755,2060,2060,2060,2060,0
20240405,164800,1161990755,2060,2060,2060,2060,0
20240405,164700,1161990755,2060,2060,2060,2060,0
20240405,164600,1161990755,2060,2060,2060,2060,0
20240405,164500,1161990755,2060,2060,2060,2060,0
20240405,164400,1161990755,2060,2060,2060,2060,0
20240405,164300,1161990755,2060,2060,2060,2060,0
20240405,164200,1161990755,2060,2060,2060,2060,0
20240405,164100,1161990755,2060,2060,2060,2060,0
20240405,164000,1161990755,2060,2060,2060,2060,24140
20240405,163900,1161990755,2060,2060,2060,2060,0
20240405,163800,1161990755,2060,2060,2060,2060,0
20240405,163700,1161990755,2060,2060,2060,2060,0
20240405,163600,1161990755,2060,2060,2060,2060,0
20240405,163500,1161990755,2060,2060,2060,2060,0
20240405,163400,1161990755,2060,2060,2060,2060,0
20240405,163300,1161990755,2060,2060,2060,2060,0
20240405,163200,1161990755,2060,2060,2060,2060,0
20240405,163100,1161990755,2060,2060,2060,2060,0
20240405,163000,1161990755,2060,2060,2060,2060,0
20240405,162900,1161990755,2060,2060,2060,2060,0
20240405,162800,1161990755,2060,2060,2060,2060,0
20240405,162700,1161990755,2060,2060,2060,2060,0
20240405,162600,1161990755,2060,2060,2060,2060,0
20240405,162500,1161990755,2060,2060,2060,2060,0
20240405,162400,1161990755,2060,2060,2060,2060,0
20240405,162300,1161990755,2060,2060,2060,2060,0
20240405,162200,1161990755,2060,2060,2060,2060,0
20240405,162100,1161990755,2060,2060,2060,2060,0
20240405,162000,1161990755,2060,2060,2060,2060,0
20240405,161900,1161990755,2060,2060,2060,2060,0
20240405,161800,1161990755,2060,2060,2060,2060,0
20240405,161700,1161990755,2060,2060,2060,2060,0
20240405,161600,1161990755,2060,2060,2060,2060,0
20240405,161500,1161990755,2060,2060,2060,2060,0
20240405,161400,1161990755,2060,2060,2060,2060,0
20240405,161300,1161990755,2060,2060,2060,2060,0
20240405,161200,1161990755,2060,2060,2060,2060,0
20240405,161100,1161990755,2060,2060,2060,2060,0
20240405,161000,1161990755,2060,2060,2060,2060,24140
20240405,160900,1161990755,2060,2060,2060,2060,0
20240405,160800,1161990755,2060,2060,2060,2060,0
20240405,160700,1161990755,2060,2060,2060,2060,0
20240405,160600,1161990755,2060,2060,2060,2060,0
20240405,160500,1161990755,2060,2060,2060,2060,0
20240405,160400,1161990755,2060,2060,2060,2060,0
20240405,160300,1161990755,2060,2060,2060,2060,0
20240405,160200,1161990755,2060,2060,2060,2060,0
20240405,160100,1161990755,2060,2060,2060,2060,0
20240405,160000,1161990755,2060,2060,2060,2060,0
20240405,155900,1161990755,2060,2060,2060,2060,0
20240405,155800,1161990755,2060,2060,2060,2060,0
20240405,155700,1161990755,2060,2060,2060,2060,0
20240405,155600,1161990755,2060,2060,2060,2060,0
20240405,155500,1161990755,2060,2060,2060,2060,0
20240405,155400,1161990755,2060,2060,2060,2060,0
20240405,155300,1161990755,2060,2060,2060,2060,0
20240405,155200,1161990755,2060,2060,2060,2060,0
20240405,155100,1161990755,2060,2060,2060,2060,0
20240405,155000,1161990755,2060,2060,2060,2060,0
20240405,154900,1161990755,2060,2060,2060,2060,0
20240405,154800,1161990755,2060,2060,2060,2060,0
20240405,154700,1161990755,2060,2060,2060,2060,0
20240405,154600,1161990755,2060,2060,2060,2060,0
20240405,154500,1161990755,2060,2060,2060,2060,0
20240405,154400,1161990755,2060,2060,2060,2060,0
20240405,154300,1161990755,2060,2060,2060,2060,0
20240405,154200,1161990755,2060,2060,2060,2060,0
20240405,154100,1161990755,2060,2060,2060,2060,0
20240405,154000,1161990755,2060,2060,2060,2060,24140
20240405,153900,1161990755,2060,2060,2060,2060,0
20240405,153800,1161990755,2060,2060,2060,2060,0
20240405,153700,1161990755,2060,2060,2060,2060,0
20240405,153600,1161990755,2060,2060,2060,2060,0
20240405,153500,1161990755,2060,2060,2060,2060,0
20240405,153400,1161990755,2060,2060,2060,2060,0
20240405,153300,1161990755,2060,2060,2060,2060,0
20240405,153200,1161990755,2060,2060,2060,2060,0
20240405,153100,1161990755,2060,2060,2060,2060,0
20240405,153000,1161990755,2060,2060,2060,2060,24140
20240405,152900,1112262355,2055,2055,2055,2055,0
20240405,152800,1112262355,2055,2055,2055,2055,0
20240405,152700,1112262355,2055,2055,2055,2055,0
20240405,152600,1112262355,2055,2055,2055,2055,0
20240405,152500,1112262355,2055,2055,2055,2055,0
20240405,152400,1112262355,2055,2055,2055,2055,0
20240405,152300,1112262355,2055,2055,2055,2055,0
20240405,152200,1112262355,2055,2055,2055,2055,0
20240405,152100,1112262355,2055,2055,2055,2055,0
20240405,152000,1112262355,2055,2055,2055,2055,0
20240405,151900,1112262355,2055,2050,2055,2050,4090
20240405,151800,1103861335,2050,2045,2050,2045,5842
20240405,151700,1091890335,2045,2040,2045,2040,671
20240405,151600,1090521260,2040,2040,2045,2040,58
20240405,151500,1090402925,2045,2040,2045,2040,19
20240405,151400,1090364075,2045,2045,2045,2045,73
20240405,151300,1090214790,2045,2040,2045,2040,132
20240405,151200,1089945500,2040,2040,2045,2040,808
20240405,151100,1088297175,2040,2040,2040,2040,48
20240405,151000,1088199255,2045,2045,2045,2045,106
20240405,150900,1087982485,2045,2045,2050,2040,677
20240405,150800,1086600515,2050,2050,2050,2050,1
20240405,150700,1086598465,2050,2045,2050,2045,584
20240405,150600,1085401365,2050,2040,2050,2030,23581
20240405,150500,1037271070,2035,2035,2035,2035,8964
20240405,150400,1019029330,2030,2030,2030,2030,0
20240405,150300,1019029330,2030,2030,2030,2020,2320
20240405,150200,1014319740,2030,2025,2030,2025,1347
20240405,150100,1011591315,2030,2035,2035,2030,1583
20240405,150000,1008377820,2030,2035,2035,2030,6336
20240405,145900,995515735,2035,2035,2035,2035,0
20240405,145800,995515735,2035,2035,2035,2035,0
20240405,145700,995515735,2035,2035,2035,2035,0
20240405,145600,995515735,2035,2035,2035,2035,15
20240405,145500,995485210,2035,2030,2035,2020,4
20240405,145400,995477095,2035,2025,2035,2020,29
20240405,145300,995418440,2030,2030,2030,2030,17
20240405,145200,995383930,2030,2030,2035,2020,5
20240405,145100,995373785,2020,2020,2020,2020,0
20240405,145000,995373785,2020,2020,2020,2020,0
20240405,144900,995373785,2020,2030,2030,2020,2
20240405,144800,995369735,2030,2030,2030,2030,440
20240405,144700,994476535,2030,2030,2030,2030,616
20240405,144600,993226055,2030,2020,2030,2020,2410
20240405,144500,988337460,2025,2025,2025,2025,1358
20240405,144400,985587510,2030,2030,2030,2030,1
20240405,144300,985585480,2025,2025,2025,2025,141
20240405,144200,985299955,2025,2030,2030,2025,101
20240405,144100,985095420,2030,2025,2030,2025,119
20240405,144000,984854355,2025,2025,2030,2025,225
20240405,143900,984398725,2025,2030,2030,2025,314
20240405,143800,983762775,2030,2025,2030,2025,1047
20240405,143700,981642580,2025,2025,2025,2025,59
20240405,143600,981523105,2025,2025,2025,2025,204
20240405,143500,981110005,2030,2025,2030,2025,942
20240405,143400,979199170,2025,2025,2025,2025,9
20240405,143300,979180945,2025,2025,2025,2025,451
20240405,143200,978267670,2025,2025,2025,2025,0
20240405,143100,978267670,2025,2025,2025,2025,100
20240405,143000,978065170,2025,2025,2025,2025,2
20240405,142900,978061120,2025,2025,2025,2025,102
20240405,142800,977854570,2020,2030,2030,2020,45
20240405,142700,977763660,2030,2030,2030,2030,6
20240405,142600,977751480,2020,2020,2020,2020,500
20240405,142500,976741480,2030,2030,2030,2030,18
20240405,142400,976704940,2020,2020,2020,2020,0
20240405,142300,976704940,2020,2030,2030,2020,28
20240405,142200,976648110,2020,2020,2020,2020,250
20240405,142100,976143110,2030,2030,2030,2030,0
20240405,142000,976143110,2030,2020,2030,2020,2593
20240405,141900,970898410,2015,2015,2015,2015,0
20240405,141800,970898410,2015,2025,2025,2015,7309
20240405,141700,956130565,2030,2030,2030,2030,1141
20240405,141600,953814335,2030,2030,2030,2030,6
20240405,141500,953802155,2030,2035,2035,2030,116
20240405,141400,953566645,2030,2030,2030,2030,1
20240405,141300,953564615,2035,2030,2035,2030,293
20240405,141200,952969790,2030,2030,2030,2030,0
20240405,141100,952969790,2030,2030,2030,2030,40
20240405,141000,952888590,2020,2020,2020,2020,30
20240405,140900,952827990,2020,2020,2030,2020,22
20240405,140800,952783450,2020,2020,2020,2020,650
20240405,140700,951470450,2020,2020,2020,2020,380
20240405,140600,950702850,2020,2030,2030,2020,6
20240405,140500,950690690,2030,2020,2030,2020,5268
20240405,140400,940002385,2025,2025,2025,2025,5000
20240405,140300,929877385,2025,2025,2025,2025,500
20240405,140200,928864885,2030,2030,2030,2030,8
20240405,140100,928848645,2025,2025,2025,2025,15
20240405,140000,928818270,2025,2025,2025,2025,0
20240405,135900,928818270,2025,2025,2025,2025,30
20240405,135800,928757520,2025,2025,2025,2025,30
20240405,135700,928696770,2025,2025,2025,2025,0
20240405,135600,928696770,2025,2025,2025,2025,1200
20240405,135500,926266770,2025,2025,2025,2025,315
20240405,135400,925628895,2025,2025,2025,2025,100
20240405,135300,925426395,2030,2030,2030,2030,0
20240405,135200,925426395,2030,2025,2030,2025,859
20240405,135100,923685750,2025,2025,2025,2025,0
20240405,135000,923685750,2025,2025,2025,2025,300
20240405,134900,923078250,2025,2025,2025,2025,3
20240405,134800,923072175,2025,2025,2025,2025,100
20240405,134700,922869675,2030,2025,2030,2025,117
20240405,134600,922632665,2025,2030,2030,2025,86
20240405,134500,922458485,2025,2025,2025,2025,0
20240405,134400,922458485,2025,2025,2025,2025,2240
20240405,134300,917922485,2025,2025,2025,2025,2100
20240405,134200,913669985,2025,2025,2025,2025,145
20240405,134100,913376360,2025,2025,2025,2025,1500
20240405,134000,910338860,2025,2025,2025,2025,0
20240405,133900,910338860,2025,2025,2025,2025,1884
20240405,133800,906523760,2025,2030,2030,2025,129
20240405,133700,906262390,2030,2030,2030,2030,0
20240405,133600,906262390,2030,2030,2030,2030,2
20240405,133500,906258330,2025,2025,2025,2025,700
20240405,133400,904840830,2025,2025,2025,2025,0
20240405,133300,904840830,2025,2025,2025,2025,326
20240405,133200,904180680,2030,2030,2030,2030,16
20240405,133100,904148200,2030,2030,2030,2030,53
20240405,133000,904040610,2030,2030,2030,2030,0
20240405,132900,904040610,2030,2030,2030,2030,6
20240405,132800,904028430,2030,2030,2030,2030,0
20240405,132700,904028430,2030,2030,2030,2030,0
20240405,132600,904028430,2030,2030,2030,2030,0
20240405,132500,904028430,2030,2030,2030,2030,500
20240405,132400,903013430,2030,2030,2030,2030,0
20240405,132300,903013430,2030,2030,2030,2030,262
20240405,132200,902481570,2030,2030,2030,2030,1
20240405,132100,902479540,2030,2030,2030,2030,0
20240405,132000,902479540,2030,2030,2030,2030,100
20240405,131900,902276540,2030,2030,2030,2030,100
20240405,131800,902073540,2030,2030,2030,2030,13
20240405,131700,902047150,2030,2025,2030,2025,15
20240405,131600,902016725,2030,2030,2030,2030,0
20240405,131500,902016725,2030,2030,2030,2030,12
20240405,131400,901992365,2030,2030,2030,2030,0
20240405,131300,901992365,2030,2030,2030,2030,115
20240405,131200,901758915,2025,2025,2025,2025,1000
20240405,131100,899733915,2025,2025,2025,2025,7
20240405,131000,899719740,2030,2025,2030,2025,45
20240405,130900,899628605,2025,2025,2025,2025,884
20240405,130800,897838505,2025,2025,2025,2025,2813
20240405,130700,892142180,2025,2025,2025,2025,10000
20240405,130600,871892180,2030,2030,2030,2030,0
20240405,130500,871892180,2030,2030,2030,2030,1
20240405,130400,871890150,2025,2025,2025,2025,38
20240405,130300,871813200,2025,2025,2025,2025,0
20240405,130200,871813200,2025,2025,2025,2025,0
20240405,130100,871813200,2025,2025,2025,2025,60
20240405,130000,871691700,2025,2025,2025,2025,0
20240405,125900,871691700,2025,2025,2025,2025,0
20240405,125800,871691700,2025,2025,2025,2025,3
20240405,125700,871685625,2030,2030,2030,2030,200
20240405,125600,871279625,2030,2030,2030,2030,21
20240405,125500,871236995,2025,2025,2025,2025,0
20240405,125400,871236995,2025,2025,2025,2025,0
20240405,125300,871236995,2025,2025,2025,2025,0
20240405,125200,871236995,2025,2025,2025,2025,70
20240405,125100,871095245,2025,2025,2025,2025,0
20240405,125000,871095245,2025,2030,2030,2025,60
20240405,124900,870973495,2025,2025,2025,2025,0
20240405,124800,870973495,2025,2025,2025,2025,200
20240405,124700,870568495,2025,2030,2030,2025,3254
20240405,124600,863962885,2030,2025,2030,2025,8
20240405,124500,863946680,2030,2030,2030,2030,0
20240405,124400,863946680,2030,2030,2030,2030,501
20240405,124300,862929650,2030,2030,2030,2030,0
20240405,124200,862929650,2030,2020,2030,2020,50
20240405,124100,862828640,2030,2030,2030,2030,7
20240405,124000,862814430,2030,2030,2030,2020,242
20240405,123900,862324170,2030,2030,2030,2030,20
20240405,123800,862283570,2030,2030,2030,2030,323
20240405,123700,861627880,2030,2030,2030,2030,46
20240405,123600,861534500,2030,2030,2030,2030,100
20240405,123500,861331500,2030,2030,2030,2030,11
20240405,123400,861309170,2030,2030,2030,2030,0
20240405,123300,861309170,2030,2030,2030,2030,546
20240405,123200,860200790,2030,2030,2030,2030,0
20240405,123100,860200790,2030,2030,2030,2030,1
20240405,123000,860198760,2025,2020,2030,2020,236
20240405,122900,859720860,2020,2020,2030,2020,8
20240405,122800,859704665,2030,2020,2030,2020,2
20240405,122700,859700615,2030,2020,2030,2005,16091
20240405,122600,827326930,2025,2030,2030,2025,3001
20240405,122500,821249900,2025,2025,2025,2025,25
20240405,122400,821199275,2025,2025,2025,2025,100
20240405,122300,820996775,2025,2025,2025,2025,5
20240405,122200,820986650,2030,2035,2035,2030,37
20240405,122100,820911390,2035,2030,2035,2030,291
20240405,122000,820320655,2030,2030,2030,2030,1
20240405,121900,820318625,2030,2030,2030,2030,5
20240405,121800,820308475,2030,2030,2030,2030,246
20240405,121700,819809095,2030,2030,2030,2030,108
20240405,121600,819589855,2030,2020,2030,2020,8334
20240405,121500,802723785,2020,2015,2020,2015,2480
20240405,121400,797722625,2010,2010,2010,2010,27
20240405,121300,797668355,2010,2010,2010,2010,2500
20240405,121200,792643355,2015,2015,2015,2015,17
20240405,121100,792609100,2015,2010,2015,2010,140
20240405,121000,792327005,2015,2015,2015,2015,0
20240405,120900,792327005,2015,2015,2015,2015,4988
20240405,120800,782276185,2010,2010,2010,2010,0
20240405,120700,782276185,2010,2010,2010,2010,60
20240405,120600,782155585,2010,2010,2010,2010,0
20240405,120500,782155585,2010,2010,2010,2010,20
20240405,120400,782115385,2010,2010,2010,2010,0
20240405,120300,782115385,2010,2010,2010,2010,91
20240405,120200,781932475,2010,2010,2010,2010,9
20240405,120100,781914385,2015,2015,2015,2015,0
20240405,120000,781914385,2015,2015,2015,2015,250
20240405,115900,781410635,2015,2015,2015,2015,100
20240405,115800,781209135,2015,2015,2015,2015,0
20240405,115700,781209135,2015,2015,2015,2015,10
20240405,115600,781188985,2015,2015,2015,2015,20
20240405,115500,781148685,2015,2015,2015,2015,0
20240405,115400,781148685,2015,2015,2015,2015,0
20240405,115300,781148685,2015,2015,2015,2015,54
20240405,115200,781039875,2015,2015,2015,2015,1
20240405,115100,781037860,2015,2015,2015,2015,0
20240405,115000,781037860,2015,2005,2015,2000,4596
20240405,114900,771816425,2005,2005,2005,2005,0
20240405,114800,771816425,2005,2005,2005,2005,0
20240405,114700,771816425,2005,2005,2005,2005,222
20240405,114600,771371315,2005,2005,2005,1999,10982
20240405,114500,749412385,1999,2000,2005,1999,6501
20240405,114400,736405256,2000,2000,2000,2000,21500
20240405,114300,693405256,2010,2010,2010,2010,220
20240405,114200,692963056,2000,2010,2010,2000,2022
20240405,114100,688910471,2010,2010,2010,2010,10
20240405,114000,688890371,2010,2010,2010,2010,10
20240405,113900,688870271,2005,2005,2005,2005,46
20240405,113800,688778041,2010,2005,2010,2005,339
20240405,113700,688097081,2005,2005,2005,2005,14
20240405,113600,688069011,2005,2005,2005,2005,1768
20240405,113500,684524171,2005,2005,2005,2005,168
20240405,113400,684187331,2010,2010,2010,2010,201
20240405,113300,683783321,2010,2005,2010,2005,300
20240405,113200,683181321,2010,2010,2010,2010,2
20240405,113100,683177301,2010,2000,2010,2000,302
20240405,113000,682573291,2000,2010,2015,2000,5623
20240405,112900,671321056,2010,2010,2010,2010,448
20240405,112800,670420576,2000,2000,2000,2000,2645
20240405,112700,665130576,2000,2010,2010,2000,3010
20240405,112600,659110476,2000,2000,2000,2000,0
20240405,112500,659110476,2000,2015,2015,2000,16052
20240405,112400,627004171,2000,2005,2005,2000,34
20240405,112300,626936146,2000,2010,2010,2000,1001
20240405,112200,624927761,2015,2015,2015,2015,110
20240405,112100,624706111,2015,2010,2015,2010,24
20240405,112000,624657866,2010,2010,2010,2010,472
20240405,111900,623709146,2000,2000,2000,2000,0
20240405,111800,623709146,2000,2005,2010,2000,61
20240405,111700,623587061,2005,2005,2005,2005,30
20240405,111600,623526911,2000,2000,2000,2000,500
20240405,111500,622526911,2000,2005,2005,2000,4
20240405,111400,622518896,2000,2015,2015,2000,6116
20240405,111300,610285286,2015,2015,2015,2015,0
20240405,111200,610285286,2015,2015,2015,2015,1
20240405,111100,610283271,2010,2005,2010,2005,201
20240405,111000,609879266,1999,2000,2010,1999,1493
20240405,110900,606893114,2000,2010,2010,2000,4213
20240405,110800,598466984,2010,2010,2015,2005,129
20240405,110700,598208169,2015,2010,2015,2000,553
20240405,110600,597101464,2010,1999,2015,1999,11522
20240405,110500,574060346,2000,2010,2010,2000,6868
20240405,110400,560322126,2010,2005,2020,2000,8455
20240405,110300,543410936,2005,2000,2005,1999,4562
20240405,110200,534288790,2000,2010,2010,2000,98738
20240405,110100,336467205,2020,2010,2020,2010,501
20240405,110000,335460185,2010,2010,2020,2010,1905
20240405,105900,331630935,2010,2010,2010,2010,9673
20240405,105800,312188205,2020,2020,2020,2020,0
20240405,105700,312188205,2020,2015,2020,2015,120
20240405,105600,311945905,2010,2010,2020,2010,4
20240405,105500,311937845,2020,2015,2020,2015,6
20240405,105400,311925750,2010,2015,2015,2010,1659
20240405,105300,308590935,2010,2020,2020,2010,73
20240405,105200,308443935,2010,2010,2010,2010,8
20240405,105100,308427855,2020,2015,2020,2010,1993
20240405,105000,304421015,2015,2015,2015,2010,10020
20240405,104900,284254880,2020,2015,2020,2015,11
20240405,104800,284232665,2015,2015,2015,2015,0
20240405,104700,284232665,2015,2015,2015,2015,5
20240405,104600,284222590,2015,2015,2015,2015,0
20240405,104500,284222590,2015,2020,2020,2015,947
20240405,104400,282314265,2020,2020,2020,2020,323
20240405,104300,281661805,2015,2020,2020,2015,1319
20240405,104200,279003505,2020,2020,2020,2020,312
20240405,104100,278373265,2020,2020,2020,2020,0
20240405,104000,278373265,2020,2015,2020,2010,4748
20240405,103900,268803090,2015,2015,2015,2015,439
20240405,103800,267918505,2020,2020,2020,2015,1201
20240405,103700,265497485,2020,2020,2020,2015,1386
20240405,103600,262704400,2020,2020,2020,2020,48
20240405,103500,262607440,2020,2015,2020,2015,870
20240405,103400,260853390,2025,2015,2025,2015,1395
20240405,103300,258042425,2015,2025,2025,2015,1010
20240405,103200,256007255,2020,2020,2020,2020,211
20240405,103100,255581035,2020,2020,2020,2020,8433
20240405,103000,238546375,2025,2025,2025,2025,6
20240405,102900,238534225,2025,2020,2025,2020,860
20240405,102800,236794475,2025,2025,2025,2025,11
20240405,102700,236772200,2025,2025,2025,2020,655
20240405,102600,235446070,2025,2020,2025,2020,8
20240405,102500,235429875,2025,2025,2025,2025,13
20240405,102400,235403550,2025,2025,2025,2025,7
20240405,102300,235389375,2025,2025,2025,2025,244
20240405,102200,234895275,2025,2025,2025,2025,0
20240405,102100,234895275,2025,2025,2025,2025,478
20240405,102000,233927325,2035,2025,2035,2025,644
20240405,101900,232620130,2030,2030,2030,2030,0
20240405,101800,232620130,2030,2030,2030,2030,10
20240405,101700,232599830,2030,2025,2030,2020,26158
20240405,101600,179630595,2025,2025,2025,2025,2
20240405,101500,179626545,2025,2025,2025,2025,0
20240405,101400,179626545,2025,2025,2025,2025,0
20240405,101300,179626545,2025,2030,2030,2025,1363
20240405,101200,176863860,2030,2035,2040,2030,1186
20240405,101100,174451380,2030,2030,2030,2030,2782
20240405,101000,168803920,2035,2035,2035,2035,2568
20240405,100900,163578040,2040,2040,2040,2040,1
20240405,100800,163576000,2040,2040,2040,2040,5
20240405,100700,163565800,2045,2035,2045,2035,12
20240405,100600,163541360,2035,2045,2045,2035,137
20240405,100500,163262555,2045,2045,2045,2035,141
20240405,100400,162975600,2045,2035,2045,2035,3
20240405,100300,162969475,2045,2045,2045,2045,30
20240405,100200,162908125,2045,2045,2045,2035,42
20240405,100100,162822425,2045,2045,2045,2045,13
20240405,100000,162795840,2045,2045,2045,2045,0
20240405,095900,162795840,2045,2045,2045,2045,0
20240405,095800,162795840,2045,2045,2045,2045,0
20240405,095700,162795840,2045,2035,2045,2035,1386
20240405,095600,159975310,2045,2045,2045,2045,1
20240405,095500,159973265,2035,2045,2045,2035,2005
20240405,095400,155893040,2045,2040,2045,2040,35
20240405,095300,155821510,2035,2045,2045,2035,1042
20240405,095200,153699905,2045,2045,2045,2040,502
20240405,095100,152674815,2045,2045,2045,2040,563
20240405,095000,151526040,2045,2045,2045,2045,26
20240405,094900,151472870,2045,2045,2045,2045,4101
20240405,094800,143086325,2045,2045,2045,2045,2197
20240405,094700,138593460,2050,2050,2050,2050,4542
20240405,094600,129282360,2055,2050,2055,2050,3516
20240405,094500,122074410,2055,2055,2055,2055,108
20240405,094400,121852470,2050,2055,2055,2050,96
20240405,094300,121655220,2055,2055,2055,2050,350
20240405,094200,120937470,2055,2055,2055,2055,109
20240405,094100,120713475,2055,2055,2055,2050,797
20240405,094000,119079185,2055,2050,2055,2050,3526
20240405,093900,111850630,2050,2045,2050,2045,3082
20240405,093800,105546925,2045,2045,2045,2040,1089
20240405,093700,103324920,2045,2045,2045,2045,102
20240405,093600,103116330,2045,2040,2045,2035,1976
20240405,093500,99091535,2045,2040,2045,2040,506
20240405,093400,98059270,2040,2040,2040,2040,9
20240405,093300,98040910,2040,2040,2040,2040,12
20240405,093200,98016430,2040,2040,2040,2040,2829
20240405,093100,92245270,2040,2040,2040,2040,0
20240405,093000,92245270,2040,2040,2040,2040,1
20240405,092900,92243230,2030,2040,2040,2030,296
20240405,092800,91640290,2040,2030,2040,2030,60
20240405,092700,91518390,2030,2030,2030,2030,1
20240405,092600,91516360,2030,2030,2030,2030,391
20240405,092500,90722630,2025,2035,2035,2025,4225
20240405,092400,82133630,2030,2030,2030,2030,127
20240405,092300,81875820,2025,2025,2025,2025,68
20240405,092200,81738120,2025,2025,2030,2025,1088
20240405,092100,79530985,2025,2025,2025,2025,1
20240405,092000,79528960,2025,2020,2025,2020,2420
20240405,091900,74628510,2020,2030,2030,2020,34
20240405,091800,74559590,2030,2030,2030,2030,151
20240405,091700,74253060,2030,2020,2030,2020,83
20240405,091600,74084820,2030,2015,2030,2015,399
20240405,091500,73275525,2020,2025,2025,2020,15001
20240405,091400,42969515,2025,2030,2030,2025,2361
20240405,091300,38178300,2025,2025,2025,2025,0
20240405,091200,38178300,2025,2025,2025,2025,490
20240405,091100,37186050,2030,2035,2035,2030,2301
20240405,091000,32515015,2030,2030,2030,2030,435
20240405,090900,31631965,2030,2035,2035,2030,778
20240405,090800,30052615,2035,2030,2035,2030,850
20240405,090700,28326965,2030,2025,2030,2025,1132
20240405,090600,26029740,2030,2035,2035,2025,2710
20240405,090500,20524355,2035,2030,2035,2030,2196
20240405,090400,16066470,2030,2030,2030,2025,1740
20240405,090300,12539270,2030,2030,2030,2030,0
20240405,090200,12539270,2030,2030,2030,2030,1768
20240405,090100,8950230,2030,2030,2030,2030,160
20240405,090000,8625430,2020,2020,2020,2020,4268