KissMeData/303030/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,210000,531449547,2040,2040,2040,2040,3138
20240322,205900,531449547,2040,2040,2040,2040,0
20240322,205800,531449547,2040,2040,2040,2040,0
20240322,205700,531449547,2040,2040,2040,2040,0
20240322,205600,531449547,2040,2040,2040,2040,0
20240322,205500,531449547,2040,2040,2040,2040,0
20240322,205400,531449547,2040,2040,2040,2040,0
20240322,205300,531449547,2040,2040,2040,2040,0
20240322,205200,531449547,2040,2040,2040,2040,0
20240322,205100,531449547,2040,2040,2040,2040,0
20240322,205000,531449547,2040,2040,2040,2040,0
20240322,204900,531449547,2040,2040,2040,2040,0
20240322,204800,531449547,2040,2040,2040,2040,0
20240322,204700,531449547,2040,2040,2040,2040,0
20240322,204600,531449547,2040,2040,2040,2040,0
20240322,204500,531449547,2040,2040,2040,2040,0
20240322,204400,531449547,2040,2040,2040,2040,0
20240322,204300,531449547,2040,2040,2040,2040,0
20240322,204200,531449547,2040,2040,2040,2040,0
20240322,204100,531449547,2040,2040,2040,2040,0
20240322,204000,531449547,2040,2040,2040,2040,0
20240322,203900,531449547,2040,2040,2040,2040,0
20240322,203800,531449547,2040,2040,2040,2040,0
20240322,203700,531449547,2040,2040,2040,2040,0
20240322,203600,531449547,2040,2040,2040,2040,0
20240322,203500,531449547,2040,2040,2040,2040,0
20240322,203400,531449547,2040,2040,2040,2040,0
20240322,203300,531449547,2040,2040,2040,2040,0
20240322,203200,531449547,2040,2040,2040,2040,0
20240322,203100,531449547,2040,2040,2040,2040,0
20240322,203000,531449547,2040,2040,2040,2040,3138
20240322,202900,531449547,2040,2040,2040,2040,0
20240322,202800,531449547,2040,2040,2040,2040,0
20240322,202700,531449547,2040,2040,2040,2040,0
20240322,202600,531449547,2040,2040,2040,2040,0
20240322,202500,531449547,2040,2040,2040,2040,0
20240322,202400,531449547,2040,2040,2040,2040,0
20240322,202300,531449547,2040,2040,2040,2040,0
20240322,202200,531449547,2040,2040,2040,2040,0
20240322,202100,531449547,2040,2040,2040,2040,0
20240322,202000,531449547,2040,2040,2040,2040,0
20240322,201900,531449547,2040,2040,2040,2040,0
20240322,201800,531449547,2040,2040,2040,2040,0
20240322,201700,531449547,2040,2040,2040,2040,0
20240322,201600,531449547,2040,2040,2040,2040,0
20240322,201500,531449547,2040,2040,2040,2040,0
20240322,201400,531449547,2040,2040,2040,2040,0
20240322,201300,531449547,2040,2040,2040,2040,0
20240322,201200,531449547,2040,2040,2040,2040,0
20240322,201100,531449547,2040,2040,2040,2040,0
20240322,201000,531449547,2040,2040,2040,2040,0
20240322,200900,531449547,2040,2040,2040,2040,0
20240322,200800,531449547,2040,2040,2040,2040,0
20240322,200700,531449547,2040,2040,2040,2040,0
20240322,200600,531449547,2040,2040,2040,2040,0
20240322,200500,531449547,2040,2040,2040,2040,0
20240322,200400,531449547,2040,2040,2040,2040,0
20240322,200300,531449547,2040,2040,2040,2040,0
20240322,200200,531449547,2040,2040,2040,2040,0
20240322,200100,531449547,2040,2040,2040,2040,0
20240322,200000,531449547,2040,2040,2040,2040,3138
20240322,195900,531449547,2040,2040,2040,2040,0
20240322,195800,531449547,2040,2040,2040,2040,0
20240322,195700,531449547,2040,2040,2040,2040,0
20240322,195600,531449547,2040,2040,2040,2040,0
20240322,195500,531449547,2040,2040,2040,2040,0
20240322,195400,531449547,2040,2040,2040,2040,0
20240322,195300,531449547,2040,2040,2040,2040,0
20240322,195200,531449547,2040,2040,2040,2040,0
20240322,195100,531449547,2040,2040,2040,2040,0
20240322,195000,531449547,2040,2040,2040,2040,0
20240322,194900,531449547,2040,2040,2040,2040,0
20240322,194800,531449547,2040,2040,2040,2040,0
20240322,194700,531449547,2040,2040,2040,2040,0
20240322,194600,531449547,2040,2040,2040,2040,0
20240322,194500,531449547,2040,2040,2040,2040,0
20240322,194400,531449547,2040,2040,2040,2040,0
20240322,194300,531449547,2040,2040,2040,2040,0
20240322,194200,531449547,2040,2040,2040,2040,0
20240322,194100,531449547,2040,2040,2040,2040,0
20240322,194000,531449547,2040,2040,2040,2040,0
20240322,193900,531449547,2040,2040,2040,2040,0
20240322,193800,531449547,2040,2040,2040,2040,0
20240322,193700,531449547,2040,2040,2040,2040,0
20240322,193600,531449547,2040,2040,2040,2040,0
20240322,193500,531449547,2040,2040,2040,2040,0
20240322,193400,531449547,2040,2040,2040,2040,0
20240322,193300,531449547,2040,2040,2040,2040,0
20240322,193200,531449547,2040,2040,2040,2040,0
20240322,193100,531449547,2040,2040,2040,2040,0
20240322,193000,531449547,2040,2040,2040,2040,3138
20240322,192900,531449547,2040,2040,2040,2040,0
20240322,192800,531449547,2040,2040,2040,2040,0
20240322,192700,531449547,2040,2040,2040,2040,0
20240322,192600,531449547,2040,2040,2040,2040,0
20240322,192500,531449547,2040,2040,2040,2040,0
20240322,192400,531449547,2040,2040,2040,2040,0
20240322,192300,531449547,2040,2040,2040,2040,0
20240322,192200,531449547,2040,2040,2040,2040,0
20240322,192100,531449547,2040,2040,2040,2040,0
20240322,192000,531449547,2040,2040,2040,2040,0
20240322,191900,531449547,2040,2040,2040,2040,0
20240322,191800,531449547,2040,2040,2040,2040,0
20240322,191700,531449547,2040,2040,2040,2040,0
20240322,191600,531449547,2040,2040,2040,2040,0
20240322,191500,531449547,2040,2040,2040,2040,0
20240322,191400,531449547,2040,2040,2040,2040,0
20240322,191300,531449547,2040,2040,2040,2040,0
20240322,191200,531449547,2040,2040,2040,2040,0
20240322,191100,531449547,2040,2040,2040,2040,0
20240322,191000,531449547,2040,2040,2040,2040,0
20240322,190900,531449547,2040,2040,2040,2040,0
20240322,190800,531449547,2040,2040,2040,2040,0
20240322,190700,531449547,2040,2040,2040,2040,0
20240322,190600,531449547,2040,2040,2040,2040,0
20240322,190500,531449547,2040,2040,2040,2040,0
20240322,190400,531449547,2040,2040,2040,2040,0
20240322,190300,531449547,2040,2040,2040,2040,0
20240322,190200,531449547,2040,2040,2040,2040,0
20240322,190100,531449547,2040,2040,2040,2040,0
20240322,190000,531449547,2040,2040,2040,2040,3138
20240322,185900,531449547,2040,2040,2040,2040,0
20240322,185800,531449547,2040,2040,2040,2040,0
20240322,185700,531449547,2040,2040,2040,2040,0
20240322,185600,531449547,2040,2040,2040,2040,0
20240322,185500,531449547,2040,2040,2040,2040,0
20240322,185400,531449547,2040,2040,2040,2040,0
20240322,185300,531449547,2040,2040,2040,2040,0
20240322,185200,531449547,2040,2040,2040,2040,0
20240322,185100,531449547,2040,2040,2040,2040,0
20240322,185000,531449547,2040,2040,2040,2040,0
20240322,184900,531449547,2040,2040,2040,2040,0
20240322,184800,531449547,2040,2040,2040,2040,0
20240322,184700,531449547,2040,2040,2040,2040,0
20240322,184600,531449547,2040,2040,2040,2040,0
20240322,184500,531449547,2040,2040,2040,2040,0
20240322,184400,531449547,2040,2040,2040,2040,0
20240322,184300,531449547,2040,2040,2040,2040,0
20240322,184200,531449547,2040,2040,2040,2040,0
20240322,184100,531449547,2040,2040,2040,2040,0
20240322,184000,531449547,2040,2040,2040,2040,0
20240322,183900,531449547,2040,2040,2040,2040,0
20240322,183800,531449547,2040,2040,2040,2040,0
20240322,183700,531449547,2040,2040,2040,2040,0
20240322,183600,531449547,2040,2040,2040,2040,0
20240322,183500,531449547,2040,2040,2040,2040,0
20240322,183400,531449547,2040,2040,2040,2040,0
20240322,183300,531449547,2040,2040,2040,2040,0
20240322,183200,531449547,2040,2040,2040,2040,0
20240322,183100,531449547,2040,2040,2040,2040,0
20240322,183000,531449547,2040,2040,2040,2040,3138
20240322,182900,531449547,2040,2040,2040,2040,0
20240322,182800,531449547,2040,2040,2040,2040,0
20240322,182700,531449547,2040,2040,2040,2040,0
20240322,182600,531449547,2040,2040,2040,2040,0
20240322,182500,531449547,2040,2040,2040,2040,0
20240322,182400,531449547,2040,2040,2040,2040,0
20240322,182300,531449547,2040,2040,2040,2040,0
20240322,182200,531449547,2040,2040,2040,2040,0
20240322,182100,531449547,2040,2040,2040,2040,0
20240322,182000,531449547,2040,2040,2040,2040,0
20240322,181900,531449547,2040,2040,2040,2040,0
20240322,181800,531449547,2040,2040,2040,2040,0
20240322,181700,531449547,2040,2040,2040,2040,0
20240322,181600,531449547,2040,2040,2040,2040,0
20240322,181500,531449547,2040,2040,2040,2040,0
20240322,181400,531449547,2040,2040,2040,2040,0
20240322,181300,531449547,2040,2040,2040,2040,0
20240322,181200,531449547,2040,2040,2040,2040,0
20240322,181100,531449547,2040,2040,2040,2040,0
20240322,181000,531449547,2040,2040,2040,2040,0
20240322,180900,531449547,2040,2040,2040,2040,0
20240322,180800,531449547,2040,2040,2040,2040,0
20240322,180700,531449547,2040,2040,2040,2040,0
20240322,180600,531449547,2040,2040,2040,2040,0
20240322,180500,531449547,2040,2040,2040,2040,0
20240322,180400,531449547,2040,2040,2040,2040,0
20240322,180300,531449547,2040,2040,2040,2040,0
20240322,180200,531449547,2040,2040,2040,2040,0
20240322,180100,531449547,2040,2040,2040,2040,0
20240322,180000,531449547,2040,2040,2040,2040,3138
20240322,175900,531449547,2040,2040,2040,2040,0
20240322,175800,531449547,2040,2040,2040,2040,0
20240322,175700,531449547,2040,2040,2040,2040,0
20240322,175600,531449547,2040,2040,2040,2040,0
20240322,175500,531449547,2040,2040,2040,2040,0
20240322,175400,531449547,2040,2040,2040,2040,0
20240322,175300,531449547,2040,2040,2040,2040,0
20240322,175200,531449547,2040,2040,2040,2040,0
20240322,175100,531449547,2040,2040,2040,2040,0
20240322,175000,531449547,2040,2040,2040,2040,0
20240322,174900,531449547,2040,2040,2040,2040,0
20240322,174800,531449547,2040,2040,2040,2040,0
20240322,174700,531449547,2040,2040,2040,2040,0
20240322,174600,531449547,2040,2040,2040,2040,0
20240322,174500,531449547,2040,2040,2040,2040,0
20240322,174400,531449547,2040,2040,2040,2040,0
20240322,174300,531449547,2040,2040,2040,2040,0
20240322,174200,531449547,2040,2040,2040,2040,0
20240322,174100,531449547,2040,2040,2040,2040,0
20240322,174000,531449547,2040,2040,2040,2040,0
20240322,173900,531449547,2040,2040,2040,2040,0
20240322,173800,531449547,2040,2040,2040,2040,0
20240322,173700,531449547,2040,2040,2040,2040,0
20240322,173600,531449547,2040,2040,2040,2040,0
20240322,173500,531449547,2040,2040,2040,2040,0
20240322,173400,531449547,2040,2040,2040,2040,0
20240322,173300,531449547,2040,2040,2040,2040,0
20240322,173200,531449547,2040,2040,2040,2040,0
20240322,173100,531449547,2040,2040,2040,2040,0
20240322,173000,531449547,2040,2040,2040,2040,3138
20240322,172900,531449547,2040,2040,2040,2040,0
20240322,172800,531449547,2040,2040,2040,2040,0
20240322,172700,531449547,2040,2040,2040,2040,0
20240322,172600,531449547,2040,2040,2040,2040,0
20240322,172500,531449547,2040,2040,2040,2040,0
20240322,172400,531449547,2040,2040,2040,2040,0
20240322,172300,531449547,2040,2040,2040,2040,0
20240322,172200,531449547,2040,2040,2040,2040,0
20240322,172100,531449547,2040,2040,2040,2040,0
20240322,172000,531449547,2040,2040,2040,2040,0
20240322,171900,531449547,2040,2040,2040,2040,0
20240322,171800,531449547,2040,2040,2040,2040,0
20240322,171700,531449547,2040,2040,2040,2040,0
20240322,171600,531449547,2040,2040,2040,2040,0
20240322,171500,531449547,2040,2040,2040,2040,0
20240322,171400,531449547,2040,2040,2040,2040,0
20240322,171300,531449547,2040,2040,2040,2040,0
20240322,171200,531449547,2040,2040,2040,2040,0
20240322,171100,531449547,2040,2040,2040,2040,0
20240322,171000,531449547,2040,2040,2040,2040,0
20240322,170900,531449547,2040,2040,2040,2040,0
20240322,170800,531449547,2040,2040,2040,2040,0
20240322,170700,531449547,2040,2040,2040,2040,0
20240322,170600,531449547,2040,2040,2040,2040,0
20240322,170500,531449547,2040,2040,2040,2040,0
20240322,170400,531449547,2040,2040,2040,2040,0
20240322,170300,531449547,2040,2040,2040,2040,0
20240322,170200,531449547,2040,2040,2040,2040,0
20240322,170100,531449547,2040,2040,2040,2040,0
20240322,170000,531449547,2040,2040,2040,2040,3138
20240322,165900,531449547,2040,2040,2040,2040,0
20240322,165800,531449547,2040,2040,2040,2040,0
20240322,165700,531449547,2040,2040,2040,2040,0
20240322,165600,531449547,2040,2040,2040,2040,0
20240322,165500,531449547,2040,2040,2040,2040,0
20240322,165400,531449547,2040,2040,2040,2040,0
20240322,165300,531449547,2040,2040,2040,2040,0
20240322,165200,531449547,2040,2040,2040,2040,0
20240322,165100,531449547,2040,2040,2040,2040,0
20240322,165000,531449547,2040,2040,2040,2040,0
20240322,164900,531449547,2040,2040,2040,2040,0
20240322,164800,531449547,2040,2040,2040,2040,0
20240322,164700,531449547,2040,2040,2040,2040,0
20240322,164600,531449547,2040,2040,2040,2040,0
20240322,164500,531449547,2040,2040,2040,2040,0
20240322,164400,531449547,2040,2040,2040,2040,0
20240322,164300,531449547,2040,2040,2040,2040,0
20240322,164200,531449547,2040,2040,2040,2040,0
20240322,164100,531449547,2040,2040,2040,2040,0
20240322,164000,531449547,2040,2040,2040,2040,0
20240322,163900,531449547,2040,2040,2040,2040,0
20240322,163800,531449547,2040,2040,2040,2040,0
20240322,163700,531449547,2040,2040,2040,2040,0
20240322,163600,531449547,2040,2040,2040,2040,0
20240322,163500,531449547,2040,2040,2040,2040,0
20240322,163400,531449547,2040,2040,2040,2040,0
20240322,163300,531449547,2040,2040,2040,2040,0
20240322,163200,531449547,2040,2040,2040,2040,0
20240322,163100,531449547,2040,2040,2040,2040,0
20240322,163000,531449547,2040,2040,2040,2040,3138
20240322,162900,531449547,2040,2040,2040,2040,0
20240322,162800,531449547,2040,2040,2040,2040,0
20240322,162700,531449547,2040,2040,2040,2040,0
20240322,162600,531449547,2040,2040,2040,2040,0
20240322,162500,531449547,2040,2040,2040,2040,0
20240322,162400,531449547,2040,2040,2040,2040,0
20240322,162300,531449547,2040,2040,2040,2040,0
20240322,162200,531449547,2040,2040,2040,2040,0
20240322,162100,531449547,2040,2040,2040,2040,0
20240322,162000,531449547,2040,2040,2040,2040,0
20240322,161900,531449547,2040,2040,2040,2040,0
20240322,161800,531449547,2040,2040,2040,2040,0
20240322,161700,531449547,2040,2040,2040,2040,0
20240322,161600,531449547,2040,2040,2040,2040,0
20240322,161500,531449547,2040,2040,2040,2040,0
20240322,161400,531449547,2040,2040,2040,2040,0
20240322,161300,531449547,2040,2040,2040,2040,0
20240322,161200,531449547,2040,2040,2040,2040,0
20240322,161100,531449547,2040,2040,2040,2040,0
20240322,161000,531449547,2040,2040,2040,2040,0
20240322,160900,531449547,2040,2040,2040,2040,0
20240322,160800,531449547,2040,2040,2040,2040,0
20240322,160700,531449547,2040,2040,2040,2040,0
20240322,160600,531449547,2040,2040,2040,2040,0
20240322,160500,531449547,2040,2040,2040,2040,0
20240322,160400,531449547,2040,2040,2040,2040,0
20240322,160300,531449547,2040,2040,2040,2040,0
20240322,160200,531449547,2040,2040,2040,2040,0
20240322,160100,531449547,2040,2040,2040,2040,0
20240322,160000,531449547,2040,2040,2040,2040,3138
20240322,155900,531449547,2040,2040,2040,2040,0
20240322,155800,531449547,2040,2040,2040,2040,0
20240322,155700,531449547,2040,2040,2040,2040,0
20240322,155600,531449547,2040,2040,2040,2040,0
20240322,155500,531449547,2040,2040,2040,2040,0
20240322,155400,531449547,2040,2040,2040,2040,0
20240322,155300,531449547,2040,2040,2040,2040,0
20240322,155200,531449547,2040,2040,2040,2040,0
20240322,155100,531449547,2040,2040,2040,2040,0
20240322,155000,531449547,2040,2040,2040,2040,0
20240322,154900,531449547,2040,2040,2040,2040,0
20240322,154800,531449547,2040,2040,2040,2040,0
20240322,154700,531449547,2040,2040,2040,2040,0
20240322,154600,531449547,2040,2040,2040,2040,0
20240322,154500,531449547,2040,2040,2040,2040,0
20240322,154400,531449547,2040,2040,2040,2040,0
20240322,154300,531449547,2040,2040,2040,2040,0
20240322,154200,531449547,2040,2040,2040,2040,0
20240322,154100,531449547,2040,2040,2040,2040,0
20240322,154000,531449547,2040,2040,2040,2040,0
20240322,153900,531449547,2040,2040,2040,2040,0
20240322,153800,531449547,2040,2040,2040,2040,0
20240322,153700,531449547,2040,2040,2040,2040,0
20240322,153600,531449547,2040,2040,2040,2040,0
20240322,153500,531449547,2040,2040,2040,2040,0
20240322,153400,531449547,2040,2040,2040,2040,0
20240322,153300,531449547,2040,2040,2040,2040,0
20240322,153200,531449547,2040,2040,2040,2040,0
20240322,153100,531449547,2040,2040,2040,2040,0
20240322,153000,531449547,2040,2040,2040,2040,6276
20240322,152900,525048027,2040,2040,2040,2040,0
20240322,152800,525048027,2040,2040,2040,2040,0
20240322,152700,525048027,2040,2040,2040,2040,0
20240322,152600,525048027,2040,2040,2040,2040,0
20240322,152500,525048027,2040,2040,2040,2040,0
20240322,152400,525048027,2040,2040,2040,2040,0
20240322,152300,525048027,2040,2040,2040,2040,0
20240322,152200,525048027,2040,2040,2040,2040,0
20240322,152100,525048027,2040,2040,2040,2040,0
20240322,152000,525048027,2040,2040,2040,2040,0
20240322,151900,525048027,2040,2030,2040,2030,981
20240322,151800,523051587,2030,2035,2035,2030,859
20240322,151700,521303772,2035,2035,2035,2035,0
20240322,151600,521303772,2035,2035,2035,2035,1309
20240322,151500,518639957,2035,2035,2035,2035,1025
20240322,151400,516554082,2040,2035,2040,2035,27
20240322,151300,516499132,2035,2035,2035,2035,0
20240322,151200,516499132,2035,2035,2035,2035,669
20240322,151100,515137717,2035,2035,2035,2035,3000
20240322,151000,509032717,2035,2030,2035,2030,2901
20240322,150900,503139182,2020,2020,2020,2020,20
20240322,150800,503098782,2020,2020,2020,2020,2
20240322,150700,503094742,2020,2020,2020,2020,1100
20240322,150600,500872742,2020,2020,2020,2020,0
20240322,150500,500872742,2020,2025,2025,2020,374
20240322,150400,500115397,2025,2025,2025,2025,97
20240322,150300,499918972,2025,2025,2025,2025,2025
20240322,150200,495818347,2020,2025,2025,2020,2229
20240322,150100,491305642,2025,2025,2025,2025,2114
20240322,150000,487024792,2020,2020,2020,2020,0
20240322,145900,487024792,2020,2020,2020,2020,0
20240322,145800,487024792,2020,2020,2020,2020,1681
20240322,145700,483629172,2025,2025,2025,2025,0
20240322,145600,483629172,2025,2025,2025,2025,0
20240322,145500,483629172,2025,2025,2025,2025,0
20240322,145400,483629172,2025,2025,2025,2025,0
20240322,145300,483629172,2025,2025,2025,2025,0
20240322,145200,483629172,2025,2025,2025,2025,4
20240322,145100,483621072,2025,2025,2025,2025,0
20240322,145000,483621072,2025,2025,2025,2025,0
20240322,144900,483621072,2025,2025,2025,2025,0
20240322,144800,483621072,2025,2025,2025,2025,11
20240322,144700,483598797,2025,2025,2025,2025,48
20240322,144600,483501597,2020,2020,2020,2020,1505
20240322,144500,480461497,2020,2020,2020,2020,0
20240322,144400,480461497,2020,2020,2020,2020,0
20240322,144300,480461497,2020,2035,2035,2020,208
20240322,144200,480039777,2035,2035,2035,2035,0
20240322,144100,480039777,2035,2035,2035,2035,0
20240322,144000,480039777,2035,2035,2035,2035,300
20240322,143900,479429277,2025,2025,2025,2025,0
20240322,143800,479429277,2025,2025,2025,2025,0
20240322,143700,479429277,2025,2025,2025,2025,1
20240322,143600,479427252,2025,2025,2025,2025,0
20240322,143500,479427252,2025,2025,2025,2025,4
20240322,143400,479419152,2025,2025,2025,2025,500
20240322,143300,478406652,2020,2020,2020,2020,5000
20240322,143200,468306652,2025,2025,2025,2025,2381
20240322,143100,463485127,2025,2025,2025,2025,0
20240322,143000,463485127,2025,2025,2025,2025,987
20240322,142900,461486452,2025,2025,2025,2025,0
20240322,142800,461486452,2025,2025,2025,2025,50
20240322,142700,461385202,2030,2030,2030,2030,65
20240322,142600,461253252,2030,2030,2030,2030,0
20240322,142500,461253252,2030,2030,2030,2030,0
20240322,142400,461253252,2030,2030,2030,2030,0
20240322,142300,461253252,2030,2030,2030,2030,431
20240322,142200,460378322,2030,2030,2030,2030,0
20240322,142100,460378322,2030,2030,2030,2030,1351
20240322,142000,457635792,2030,2030,2030,2030,0
20240322,141900,457635792,2030,2030,2030,2030,2
20240322,141800,457631732,2035,2035,2035,2035,0
20240322,141700,457631732,2035,2035,2035,2035,0
20240322,141600,457631732,2035,2035,2035,2035,0
20240322,141500,457631732,2035,2035,2035,2035,0
20240322,141400,457631732,2035,2030,2035,2030,457
20240322,141300,456704017,2030,2030,2030,2030,0
20240322,141200,456704017,2030,2030,2030,2030,190
20240322,141100,456318317,2035,2035,2035,2035,2248
20240322,141000,451743637,2040,2040,2040,2040,0
20240322,140900,451743637,2040,2040,2040,2040,0
20240322,140800,451743637,2040,2040,2040,2040,0
20240322,140700,451743637,2040,2040,2040,2040,0
20240322,140600,451743637,2040,2040,2040,2040,50
20240322,140500,451641637,2040,2040,2040,2040,80
20240322,140400,451478437,2035,2035,2035,2035,420
20240322,140300,450623737,2035,2035,2035,2035,898
20240322,140200,448796307,2035,2035,2035,2035,0
20240322,140100,448796307,2035,2035,2035,2035,0
20240322,140000,448796307,2035,2035,2035,2035,0
20240322,135900,448796307,2035,2035,2035,2035,0
20240322,135800,448796307,2035,2035,2035,2035,0
20240322,135700,448796307,2035,2035,2035,2035,100
20240322,135600,448592807,2035,2035,2035,2035,0
20240322,135500,448592807,2035,2035,2035,2035,0
20240322,135400,448592807,2035,2035,2035,2035,169
20240322,135300,448248892,2030,2030,2030,2030,0
20240322,135200,448248892,2030,2030,2030,2030,0
20240322,135100,448248892,2030,2030,2030,2030,250
20240322,135000,447741392,2030,2030,2030,2030,0
20240322,134900,447741392,2030,2030,2030,2030,350
20240322,134800,447030892,2035,2035,2035,2030,621
20240322,134700,445768407,2035,2035,2035,2035,0
20240322,134600,445768407,2035,2035,2035,2035,0
20240322,134500,445768407,2035,2035,2035,2035,7
20240322,134400,445754162,2030,2030,2030,2030,60
20240322,134300,445632362,2040,2040,2040,2040,1
20240322,134200,445630322,2030,2030,2030,2030,337
20240322,134100,444946212,2045,2045,2045,2045,1000
20240322,134000,442901212,2045,2045,2045,2045,1
20240322,133900,442899167,2030,2030,2030,2030,288
20240322,133800,442314527,2045,2045,2045,2045,5
20240322,133700,442304302,2045,2040,2045,2040,11
20240322,133600,442281857,2045,2045,2045,2045,20
20240322,133500,442240957,2050,2050,2050,2050,0
20240322,133400,442240957,2050,2050,2050,2050,0
20240322,133300,442240957,2050,2050,2050,2050,0
20240322,133200,442240957,2050,2050,2050,2050,309
20240322,133100,441607507,2045,2030,2045,2030,4346
20240322,133000,432737457,2030,2030,2030,2030,0
20240322,132900,432737457,2030,2030,2030,2030,0
20240322,132800,432737457,2030,2030,2030,2030,0
20240322,132700,432737457,2030,2030,2030,2030,100
20240322,132600,432534457,2025,2025,2025,2025,100
20240322,132500,432331957,2025,2025,2025,2025,0
20240322,132400,432331957,2025,2025,2025,2025,0
20240322,132300,432331957,2025,2025,2025,2025,0
20240322,132200,432331957,2025,2025,2025,2025,0
20240322,132100,432331957,2025,2025,2025,2025,0
20240322,132000,432331957,2025,2025,2025,2025,5
20240322,131900,432321832,2025,2025,2025,2025,0
20240322,131800,432321832,2025,2025,2025,2025,1
20240322,131700,432319807,2035,2035,2035,2035,250
20240322,131600,431811057,2035,2035,2035,2035,0
20240322,131500,431811057,2035,2035,2035,2035,0
20240322,131400,431811057,2035,2035,2035,2035,1
20240322,131300,431809022,2020,2020,2020,2020,4
20240322,131200,431800942,2015,2015,2015,2015,0
20240322,131100,431800942,2015,2015,2015,2015,0
20240322,131000,431800942,2015,2015,2015,2015,250
20240322,130900,431297192,2015,2025,2025,2015,4200
20240322,130800,422818502,2040,2040,2040,2040,0
20240322,130700,422818502,2040,2035,2040,2035,1802
20240322,130600,419142427,2020,2020,2020,2020,10
20240322,130500,419122227,2020,2020,2020,2020,1011
20240322,130400,417080007,2020,2035,2035,2020,1800
20240322,130300,413438407,2040,2040,2040,2040,10
20240322,130200,413418007,2040,2035,2040,2035,9006
20240322,130100,395085767,2035,2035,2040,2035,1965
20240322,130000,391082472,2035,2030,2035,2030,2120
20240322,125900,386771497,2025,2025,2025,2025,0
20240322,125800,386771497,2025,2025,2025,2025,0
20240322,125700,386771497,2025,2025,2025,2025,0
20240322,125600,386771497,2025,2025,2025,2025,69
20240322,125500,386631772,2025,2025,2025,2025,1
20240322,125400,386629747,2025,2025,2025,2025,0
20240322,125300,386629747,2025,2025,2025,2025,0
20240322,125200,386629747,2025,2025,2025,2025,0
20240322,125100,386629747,2025,2025,2025,2025,276
20240322,125000,386070847,2025,2025,2025,2025,0
20240322,124900,386070847,2025,2025,2025,2025,12
20240322,124800,386046547,2030,2025,2030,2025,35
20240322,124700,385975597,2025,2025,2025,2025,0
20240322,124600,385975597,2025,2025,2025,2025,30
20240322,124500,385914847,2030,2030,2030,2030,0
20240322,124400,385914847,2030,2030,2030,2030,0
20240322,124300,385914847,2030,2030,2030,2030,100
20240322,124200,385711847,2030,2030,2030,2030,0
20240322,124100,385711847,2030,2030,2030,2030,2
20240322,124000,385707787,2025,2025,2025,2025,0
20240322,123900,385707787,2025,2025,2025,2025,0
20240322,123800,385707787,2025,2025,2025,2025,500
20240322,123700,384695287,2030,2030,2030,2030,10
20240322,123600,384674987,2030,2030,2030,2030,0
20240322,123500,384674987,2030,2025,2030,2025,22
20240322,123400,384630332,2020,2020,2020,2020,0
20240322,123300,384630332,2020,2020,2020,2020,1
20240322,123200,384628312,2020,2020,2020,2020,0
20240322,123100,384628312,2020,2020,2020,2020,0
20240322,123000,384628312,2020,2020,2020,2020,0
20240322,122900,384628312,2020,2020,2020,2020,500
20240322,122800,383618312,2030,2030,2030,2030,3
20240322,122700,383612222,2030,2030,2030,2030,100
20240322,122600,383409222,2030,2030,2030,2030,0
20240322,122500,383409222,2030,2030,2030,2030,0
20240322,122400,383409222,2030,2030,2030,2030,500
20240322,122300,382394222,2030,2030,2030,2030,0
20240322,122200,382394222,2030,2030,2030,2030,0
20240322,122100,382394222,2030,2020,2030,2020,1457
20240322,122000,379437592,2020,2020,2020,2020,0
20240322,121900,379437592,2020,2020,2020,2020,10
20240322,121800,379417392,2020,2020,2020,2020,10
20240322,121700,379397192,2020,2020,2020,2020,15
20240322,121600,379366892,2020,2020,2020,2020,1
20240322,121500,379364872,2020,2020,2020,2020,1
20240322,121400,379362852,2030,2030,2030,2030,1
20240322,121300,379360822,2015,2015,2015,2015,0
20240322,121200,379360822,2015,2015,2015,2015,0
20240322,121100,379360822,2015,2015,2015,2015,0
20240322,121000,379360822,2015,2015,2015,2015,0
20240322,120900,379360822,2015,2020,2020,2015,26
20240322,120800,379308427,2010,2010,2010,2010,0
20240322,120700,379308427,2010,2010,2010,2010,0
20240322,120600,379308427,2010,2010,2010,2010,0
20240322,120500,379308427,2010,2010,2010,2010,0
20240322,120400,379308427,2010,2010,2010,2010,0
20240322,120300,379308427,2010,2030,2030,2010,212
20240322,120200,378880187,2010,2020,2020,2010,100
20240322,120100,378678927,2030,2030,2030,2030,100
20240322,120000,378475927,2010,2015,2030,2010,237
20240322,115900,377997467,2020,2020,2020,2020,0
20240322,115800,377997467,2020,2020,2020,2020,0
20240322,115700,377997467,2020,2020,2020,2020,1
20240322,115600,377995447,2015,2025,2025,2015,113
20240322,115500,377766827,2025,2025,2025,2025,1
20240322,115400,377764802,2010,2015,2015,2010,1000
20240322,115300,375754782,2010,2010,2010,2010,38
20240322,115200,375678402,2010,2025,2025,2010,1287
20240322,115100,373079112,2030,2030,2030,2030,1
20240322,115000,373077082,2025,2025,2025,2025,765
20240322,114900,371527957,2025,2020,2025,2020,1871
20240322,114800,367746567,2020,2020,2020,2020,0
20240322,114700,367746567,2020,2015,2020,2010,192
20240322,114600,367359762,2015,2015,2015,2015,0
20240322,114500,367359762,2015,2015,2015,2010,66
20240322,114400,367227032,2010,2020,2020,2010,175
20240322,114300,366874482,2015,2015,2015,2015,0
20240322,114200,366874482,2015,2015,2015,2015,0
20240322,114100,366874482,2015,2015,2015,2015,25
20240322,114000,366824107,2015,2015,2015,2015,0
20240322,113900,366824107,2015,2015,2015,2015,0
20240322,113800,366824107,2015,2015,2015,2015,72
20240322,113700,366679027,2020,2020,2020,2020,1
20240322,113600,366677007,2015,2015,2015,2015,0
20240322,113500,366677007,2015,2015,2015,2015,25
20240322,113400,366626632,2015,2020,2020,2015,250
20240322,113300,366122632,2020,2020,2020,2020,13
20240322,113200,366096372,2015,2015,2015,2015,25
20240322,113100,366045997,2015,2015,2015,2015,47
20240322,113000,365951292,2015,2015,2015,2015,4
20240322,112900,365943232,2015,2015,2015,2015,25
20240322,112800,365892857,2020,2020,2020,2020,6
20240322,112700,365880737,2020,2020,2020,2020,110
20240322,112600,365658537,2015,2015,2020,2010,28
20240322,112500,365602207,2015,2015,2015,2015,2
20240322,112400,365598177,2015,2015,2015,2015,1
20240322,112300,365596162,2010,2010,2010,2010,25
20240322,112200,365545912,2015,2015,2015,2015,0
20240322,112100,365545912,2015,2015,2015,2015,200
20240322,112000,365142912,2015,2010,2015,2010,80
20240322,111900,364982107,2010,2010,2010,2010,0
20240322,111800,364982107,2010,2010,2010,2010,359
20240322,111700,364260517,2010,2015,2015,2010,21
20240322,111600,364218302,2015,2020,2020,2015,55
20240322,111500,364107227,2020,2020,2020,2020,11
20240322,111400,364085007,2010,2015,2015,2010,3025
20240322,111300,357999682,2020,2020,2020,2020,0
20240322,111200,357999682,2020,2020,2020,2020,209
20240322,111100,357577502,2020,2015,2020,2015,45
20240322,111000,357486727,2015,2020,2020,2015,110
20240322,110900,357264577,2020,2020,2020,2020,500
20240322,110800,356254577,2020,2015,2020,2015,27
20240322,110700,356200162,2020,2020,2020,2020,10
20240322,110600,356179962,2025,2025,2025,2025,10
20240322,110500,356159712,2025,2015,2025,2015,27
20240322,110400,356105292,2020,2025,2025,2020,13
20240322,110300,356078972,2020,2015,2020,2015,16
20240322,110200,356046722,2015,2015,2015,2015,11
20240322,110100,356024557,2025,2015,2025,2015,136
20240322,110000,355750407,2025,2025,2025,2025,0
20240322,105900,355750407,2025,2025,2025,2025,7
20240322,105800,355736232,2015,2015,2015,2015,25
20240322,105700,355685857,2015,2015,2015,2015,62
20240322,105600,355560927,2010,2010,2010,2010,0
20240322,105500,355560927,2010,2010,2010,2010,25
20240322,105400,355510677,2010,2010,2010,2010,2000
20240322,105300,351490677,2010,2010,2010,2010,0
20240322,105200,351490677,2010,2010,2010,2010,25
20240322,105100,351440427,2010,2010,2010,2010,0
20240322,105000,351440427,2010,2010,2010,2010,90
20240322,104900,351259527,2010,2010,2010,2010,25
20240322,104800,351209277,2015,2015,2015,2015,0
20240322,104700,351209277,2015,2015,2015,2015,4
20240322,104600,351201217,2010,2010,2010,2010,769
20240322,104500,349655527,2015,2015,2015,2015,0
20240322,104400,349655527,2015,2015,2015,2015,25
20240322,104300,349605152,2010,2015,2015,2010,111
20240322,104200,349381617,2015,2015,2015,2015,23
20240322,104100,349335272,2015,2010,2015,2010,5
20240322,104000,349325217,2010,2010,2010,2005,22
20240322,103900,349281097,2015,2015,2015,2015,0
20240322,103800,349281097,2015,2015,2015,2015,15
20240322,103700,349250872,2015,2015,2015,2005,1056
20240322,103600,347128312,2015,2010,2015,2010,1130
20240322,103500,344856807,2010,2010,2010,2010,0
20240322,103400,344856807,2010,2015,2015,2010,53
20240322,103300,344750212,2015,2015,2015,2015,7
20240322,103200,344736107,2015,2010,2015,2010,209
20240322,103100,344315442,2005,2010,2010,2005,132
20240322,103000,344050252,2005,2005,2005,2005,146
20240322,102900,343757522,2005,2015,2015,2005,735
20240322,102800,342282692,2015,2025,2025,2010,143
20240322,102700,341994347,2025,2025,2025,2025,0
20240322,102600,341994347,2025,2025,2025,2025,0
20240322,102500,341994347,2025,2010,2025,2005,27
20240322,102400,341940162,2005,2005,2005,2005,0
20240322,102300,341940162,2005,2005,2005,2005,0
20240322,102200,341940162,2005,2025,2025,2005,871
20240322,102100,340183447,2025,2025,2025,2025,2000
20240322,102000,336133447,2025,2025,2025,2025,100
20240322,101900,335930947,2025,2005,2025,2005,27
20240322,101800,335876792,2005,2030,2030,2005,14
20240322,101700,335848467,2030,2000,2030,2000,468
20240322,101600,334909102,2000,2000,2000,2000,26
20240322,101500,334857102,2015,2015,2015,2015,0
20240322,101400,334857102,2015,2015,2015,2015,0
20240322,101300,334857102,2015,2000,2015,2000,33
20240322,101200,334791042,2000,2005,2005,2000,11
20240322,101100,334768992,2005,2005,2005,2005,0
20240322,101000,334768992,2005,2010,2010,1999,47
20240322,100900,334674772,2015,2015,2015,2015,1
20240322,100800,334672757,2020,2020,2020,2020,1
20240322,100700,334670737,2020,2015,2020,2000,8601
20240322,100600,317402497,2020,2020,2020,2020,1
20240322,100500,317400477,2025,2025,2025,2025,0
20240322,100400,317400477,2025,2010,2025,2010,39
20240322,100300,317321897,2025,2020,2025,2020,99
20240322,100200,317121912,2020,2020,2020,2020,0
20240322,100100,317121912,2020,2005,2020,2005,27
20240322,100000,317067762,2020,2020,2020,2020,1
20240322,095900,317065742,2025,2025,2025,2025,21
20240322,095800,317023217,2025,2005,2025,2005,33
20240322,095700,316957032,2005,2005,2005,2005,7
20240322,095600,316942997,2025,2025,2025,2025,11
20240322,095500,316920722,2025,2025,2025,2025,10
20240322,095400,316900472,2005,2000,2005,2000,240
20240322,095300,316420442,2020,2020,2020,2020,0
20240322,095200,316420442,2020,2005,2025,2005,2005
20240322,095100,312360362,2000,2010,2020,2000,54
20240322,095000,312251887,2025,2025,2025,2025,5
20240322,094900,312241762,2010,2005,2010,2005,672
20240322,094800,310893542,2005,2005,2005,2005,1026
20240322,094700,308836412,2005,2005,2005,2005,123
20240322,094600,308589797,2020,2020,2020,2020,1
20240322,094500,308587777,2020,2000,2020,1998,5505
20240322,094400,297582213,1999,2005,2005,1999,3568
20240322,094300,290447627,2010,2005,2025,2000,24662
20240322,094200,240661997,2000,2000,2000,2000,26
20240322,094100,240609997,2010,2010,2010,2010,0
20240322,094000,240609997,2010,2005,2010,2005,500
20240322,093900,239606997,2000,2000,2000,2000,527
20240322,093800,238552997,2005,2000,2005,2000,1053
20240322,093700,236446732,2000,2000,2000,2000,2000
20240322,093600,232446732,2000,2015,2015,2000,1833
20240322,093500,228778567,2015,2015,2015,2015,0
20240322,093400,228778567,2015,2005,2015,1999,9391
20240322,093300,209989878,2015,2015,2015,2005,113
20240322,093200,209762443,2015,2015,2015,2015,5
20240322,093100,209752368,2010,2010,2010,2010,855
20240322,093000,208033818,2025,2020,2025,2010,97
20240322,092900,207838053,2025,2020,2025,2020,29
20240322,092800,207779428,2020,2020,2025,2020,235
20240322,092700,207304653,2020,2010,2020,2000,5155
20240322,092600,196986128,2025,2005,2025,2005,1392
20240322,092500,194189593,2010,2005,2015,2005,11177
20240322,092400,171733038,2015,2015,2015,2005,580
20240322,092300,170567053,2025,2015,2025,2005,3679
20240322,092200,163188828,2020,2020,2025,2020,4653
20240322,092100,153789708,2020,2020,2020,2020,225
20240322,092000,153335208,2025,2030,2030,2025,136
20240322,091900,153059403,2040,2040,2040,2040,160
20240322,091800,152733003,2040,2020,2040,2020,144
20240322,091700,152441508,2045,2025,2045,2025,5001
20240322,091600,142219593,2025,2030,2030,2025,2548
20240322,091500,137049893,2025,2005,2035,2000,9554
20240322,091400,117809543,2005,2000,2005,2000,513
20240322,091300,116783478,2005,2005,2005,2005,30
20240322,091200,116723328,2005,1990,2005,1987,3220
20240322,091100,110305550,1990,2000,2000,1986,10420
20240322,091000,89500100,2005,2000,2005,2000,3043
20240322,090900,83408590,2020,2020,2020,2000,36
20240322,090800,83336430,2005,2005,2020,2005,2894
20240322,090700,77532045,2005,2020,2020,2005,2162
20240322,090600,73190095,2020,2005,2020,2000,10493
20240322,090500,52191905,2010,2010,2010,2010,5
20240322,090400,52181855,2030,2005,2030,2000,16507
20240322,090300,19141470,2005,2020,2025,2005,3637
20240322,090200,11823985,2020,2030,2030,2020,347
20240322,090100,11120410,2030,2035,2035,2030,2897
20240322,090000,5239250,2040,2045,2045,2040,2562