KissMeData/445360/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213200,84008830,2085,2085,2085,2085,124
20240318,213100,84008830,2085,2085,2085,2085,0
20240318,213000,84008830,2085,2085,2085,2085,0
20240318,212900,84008830,2085,2085,2085,2085,0
20240318,212800,84008830,2085,2085,2085,2085,0
20240318,212700,84008830,2085,2085,2085,2085,0
20240318,212600,84008830,2085,2085,2085,2085,0
20240318,212500,84008830,2085,2085,2085,2085,0
20240318,212400,84008830,2085,2085,2085,2085,0
20240318,212300,84008830,2085,2085,2085,2085,0
20240318,212200,84008830,2085,2085,2085,2085,0
20240318,212100,84008830,2085,2085,2085,2085,0
20240318,212000,84008830,2085,2085,2085,2085,0
20240318,211900,84008830,2085,2085,2085,2085,0
20240318,211800,84008830,2085,2085,2085,2085,0
20240318,211700,84008830,2085,2085,2085,2085,0
20240318,211600,84008830,2085,2085,2085,2085,0
20240318,211500,84008830,2085,2085,2085,2085,0
20240318,211400,84008830,2085,2085,2085,2085,0
20240318,211300,84008830,2085,2085,2085,2085,0
20240318,211200,84008830,2085,2085,2085,2085,0
20240318,211100,84008830,2085,2085,2085,2085,0
20240318,211000,84008830,2085,2085,2085,2085,0
20240318,210900,84008830,2085,2085,2085,2085,0
20240318,210800,84008830,2085,2085,2085,2085,0
20240318,210700,84008830,2085,2085,2085,2085,0
20240318,210600,84008830,2085,2085,2085,2085,0
20240318,210500,84008830,2085,2085,2085,2085,0
20240318,210400,84008830,2085,2085,2085,2085,0
20240318,210300,84008830,2085,2085,2085,2085,0
20240318,210200,84008830,2085,2085,2085,2085,124
20240318,210100,84008830,2085,2085,2085,2085,0
20240318,210000,84008830,2085,2085,2085,2085,0
20240318,205900,84008830,2085,2085,2085,2085,0
20240318,205800,84008830,2085,2085,2085,2085,0
20240318,205700,84008830,2085,2085,2085,2085,0
20240318,205600,84008830,2085,2085,2085,2085,0
20240318,205500,84008830,2085,2085,2085,2085,0
20240318,205400,84008830,2085,2085,2085,2085,0
20240318,205300,84008830,2085,2085,2085,2085,0
20240318,205200,84008830,2085,2085,2085,2085,0
20240318,205100,84008830,2085,2085,2085,2085,0
20240318,205000,84008830,2085,2085,2085,2085,0
20240318,204900,84008830,2085,2085,2085,2085,0
20240318,204800,84008830,2085,2085,2085,2085,0
20240318,204700,84008830,2085,2085,2085,2085,0
20240318,204600,84008830,2085,2085,2085,2085,0
20240318,204500,84008830,2085,2085,2085,2085,0
20240318,204400,84008830,2085,2085,2085,2085,0
20240318,204300,84008830,2085,2085,2085,2085,0
20240318,204200,84008830,2085,2085,2085,2085,0
20240318,204100,84008830,2085,2085,2085,2085,0
20240318,204000,84008830,2085,2085,2085,2085,0
20240318,203900,84008830,2085,2085,2085,2085,0
20240318,203800,84008830,2085,2085,2085,2085,0
20240318,203700,84008830,2085,2085,2085,2085,0
20240318,203600,84008830,2085,2085,2085,2085,0
20240318,203500,84008830,2085,2085,2085,2085,0
20240318,203400,84008830,2085,2085,2085,2085,0
20240318,203300,84008830,2085,2085,2085,2085,0
20240318,203200,84008830,2085,2085,2085,2085,124
20240318,203100,84008830,2085,2085,2085,2085,0
20240318,203000,84008830,2085,2085,2085,2085,0
20240318,202900,84008830,2085,2085,2085,2085,0
20240318,202800,84008830,2085,2085,2085,2085,0
20240318,202700,84008830,2085,2085,2085,2085,0
20240318,202600,84008830,2085,2085,2085,2085,0
20240318,202500,84008830,2085,2085,2085,2085,0
20240318,202400,84008830,2085,2085,2085,2085,0
20240318,202300,84008830,2085,2085,2085,2085,0
20240318,202200,84008830,2085,2085,2085,2085,0
20240318,202100,84008830,2085,2085,2085,2085,0
20240318,202000,84008830,2085,2085,2085,2085,0
20240318,201900,84008830,2085,2085,2085,2085,0
20240318,201800,84008830,2085,2085,2085,2085,0
20240318,201700,84008830,2085,2085,2085,2085,0
20240318,201600,84008830,2085,2085,2085,2085,0
20240318,201500,84008830,2085,2085,2085,2085,0
20240318,201400,84008830,2085,2085,2085,2085,0
20240318,201300,84008830,2085,2085,2085,2085,0
20240318,201200,84008830,2085,2085,2085,2085,0
20240318,201100,84008830,2085,2085,2085,2085,0
20240318,201000,84008830,2085,2085,2085,2085,0
20240318,200900,84008830,2085,2085,2085,2085,0
20240318,200800,84008830,2085,2085,2085,2085,0
20240318,200700,84008830,2085,2085,2085,2085,0
20240318,200600,84008830,2085,2085,2085,2085,0
20240318,200500,84008830,2085,2085,2085,2085,0
20240318,200400,84008830,2085,2085,2085,2085,0
20240318,200300,84008830,2085,2085,2085,2085,0
20240318,200200,84008830,2085,2085,2085,2085,124
20240318,200100,84008830,2085,2085,2085,2085,0
20240318,200000,84008830,2085,2085,2085,2085,0
20240318,195900,84008830,2085,2085,2085,2085,0
20240318,195800,84008830,2085,2085,2085,2085,0
20240318,195700,84008830,2085,2085,2085,2085,0
20240318,195600,84008830,2085,2085,2085,2085,0
20240318,195500,84008830,2085,2085,2085,2085,0
20240318,195400,84008830,2085,2085,2085,2085,0
20240318,195300,84008830,2085,2085,2085,2085,0
20240318,195200,84008830,2085,2085,2085,2085,0
20240318,195100,84008830,2085,2085,2085,2085,0
20240318,195000,84008830,2085,2085,2085,2085,0
20240318,194900,84008830,2085,2085,2085,2085,0
20240318,194800,84008830,2085,2085,2085,2085,0
20240318,194700,84008830,2085,2085,2085,2085,0
20240318,194600,84008830,2085,2085,2085,2085,0
20240318,194500,84008830,2085,2085,2085,2085,0
20240318,194400,84008830,2085,2085,2085,2085,0
20240318,194300,84008830,2085,2085,2085,2085,0
20240318,194200,84008830,2085,2085,2085,2085,0
20240318,194100,84008830,2085,2085,2085,2085,0
20240318,194000,84008830,2085,2085,2085,2085,0
20240318,193900,84008830,2085,2085,2085,2085,0
20240318,193800,84008830,2085,2085,2085,2085,0
20240318,193700,84008830,2085,2085,2085,2085,0
20240318,193600,84008830,2085,2085,2085,2085,0
20240318,193500,84008830,2085,2085,2085,2085,0
20240318,193400,84008830,2085,2085,2085,2085,0
20240318,193300,84008830,2085,2085,2085,2085,0
20240318,193200,84008830,2085,2085,2085,2085,124
20240318,193100,84008830,2085,2085,2085,2085,0
20240318,193000,84008830,2085,2085,2085,2085,0
20240318,192900,84008830,2085,2085,2085,2085,0
20240318,192800,84008830,2085,2085,2085,2085,0
20240318,192700,84008830,2085,2085,2085,2085,0
20240318,192600,84008830,2085,2085,2085,2085,0
20240318,192500,84008830,2085,2085,2085,2085,0
20240318,192400,84008830,2085,2085,2085,2085,0
20240318,192300,84008830,2085,2085,2085,2085,0
20240318,192200,84008830,2085,2085,2085,2085,0
20240318,192100,84008830,2085,2085,2085,2085,0
20240318,192000,84008830,2085,2085,2085,2085,0
20240318,191900,84008830,2085,2085,2085,2085,0
20240318,191800,84008830,2085,2085,2085,2085,0
20240318,191700,84008830,2085,2085,2085,2085,0
20240318,191600,84008830,2085,2085,2085,2085,0
20240318,191500,84008830,2085,2085,2085,2085,0
20240318,191400,84008830,2085,2085,2085,2085,0
20240318,191300,84008830,2085,2085,2085,2085,0
20240318,191200,84008830,2085,2085,2085,2085,0
20240318,191100,84008830,2085,2085,2085,2085,0
20240318,191000,84008830,2085,2085,2085,2085,0
20240318,190900,84008830,2085,2085,2085,2085,0
20240318,190800,84008830,2085,2085,2085,2085,0
20240318,190700,84008830,2085,2085,2085,2085,0
20240318,190600,84008830,2085,2085,2085,2085,0
20240318,190500,84008830,2085,2085,2085,2085,0
20240318,190400,84008830,2085,2085,2085,2085,0
20240318,190300,84008830,2085,2085,2085,2085,0
20240318,190200,84008830,2085,2085,2085,2085,124
20240318,190100,84008830,2085,2085,2085,2085,0
20240318,190000,84008830,2085,2085,2085,2085,0
20240318,185900,84008830,2085,2085,2085,2085,0
20240318,185800,84008830,2085,2085,2085,2085,0
20240318,185700,84008830,2085,2085,2085,2085,0
20240318,185600,84008830,2085,2085,2085,2085,0
20240318,185500,84008830,2085,2085,2085,2085,0
20240318,185400,84008830,2085,2085,2085,2085,0
20240318,185300,84008830,2085,2085,2085,2085,0
20240318,185200,84008830,2085,2085,2085,2085,0
20240318,185100,84008830,2085,2085,2085,2085,0
20240318,185000,84008830,2085,2085,2085,2085,0
20240318,184900,84008830,2085,2085,2085,2085,0
20240318,184800,84008830,2085,2085,2085,2085,0
20240318,184700,84008830,2085,2085,2085,2085,0
20240318,184600,84008830,2085,2085,2085,2085,0
20240318,184500,84008830,2085,2085,2085,2085,0
20240318,184400,84008830,2085,2085,2085,2085,0
20240318,184300,84008830,2085,2085,2085,2085,0
20240318,184200,84008830,2085,2085,2085,2085,0
20240318,184100,84008830,2085,2085,2085,2085,0
20240318,184000,84008830,2085,2085,2085,2085,0
20240318,183900,84008830,2085,2085,2085,2085,0
20240318,183800,84008830,2085,2085,2085,2085,0
20240318,183700,84008830,2085,2085,2085,2085,0
20240318,183600,84008830,2085,2085,2085,2085,0
20240318,183500,84008830,2085,2085,2085,2085,0
20240318,183400,84008830,2085,2085,2085,2085,0
20240318,183300,84008830,2085,2085,2085,2085,0
20240318,183200,84008830,2085,2085,2085,2085,124
20240318,183100,84008830,2085,2085,2085,2085,0
20240318,183000,84008830,2085,2085,2085,2085,0
20240318,182900,84008830,2085,2085,2085,2085,0
20240318,182800,84008830,2085,2085,2085,2085,0
20240318,182700,84008830,2085,2085,2085,2085,0
20240318,182600,84008830,2085,2085,2085,2085,0
20240318,182500,84008830,2085,2085,2085,2085,0
20240318,182400,84008830,2085,2085,2085,2085,0
20240318,182300,84008830,2085,2085,2085,2085,0
20240318,182200,84008830,2085,2085,2085,2085,0
20240318,182100,84008830,2085,2085,2085,2085,0
20240318,182000,84008830,2085,2085,2085,2085,0
20240318,181900,84008830,2085,2085,2085,2085,0
20240318,181800,84008830,2085,2085,2085,2085,0
20240318,181700,84008830,2085,2085,2085,2085,0
20240318,181600,84008830,2085,2085,2085,2085,0
20240318,181500,84008830,2085,2085,2085,2085,0
20240318,181400,84008830,2085,2085,2085,2085,0
20240318,181300,84008830,2085,2085,2085,2085,0
20240318,181200,84008830,2085,2085,2085,2085,0
20240318,181100,84008830,2085,2085,2085,2085,0
20240318,181000,84008830,2085,2085,2085,2085,0
20240318,180900,84008830,2085,2085,2085,2085,0
20240318,180800,84008830,2085,2085,2085,2085,0
20240318,180700,84008830,2085,2085,2085,2085,0
20240318,180600,84008830,2085,2085,2085,2085,0
20240318,180500,84008830,2085,2085,2085,2085,0
20240318,180400,84008830,2085,2085,2085,2085,0
20240318,180300,84008830,2085,2085,2085,2085,0
20240318,180200,84008830,2085,2085,2085,2085,124
20240318,180100,84008830,2085,2085,2085,2085,0
20240318,180000,84008830,2085,2085,2085,2085,0
20240318,175900,84008830,2085,2085,2085,2085,0
20240318,175800,84008830,2085,2085,2085,2085,0
20240318,175700,84008830,2085,2085,2085,2085,0
20240318,175600,84008830,2085,2085,2085,2085,0
20240318,175500,84008830,2085,2085,2085,2085,0
20240318,175400,84008830,2085,2085,2085,2085,0
20240318,175300,84008830,2085,2085,2085,2085,0
20240318,175200,84008830,2085,2085,2085,2085,0
20240318,175100,84008830,2085,2085,2085,2085,0
20240318,175000,84008830,2085,2085,2085,2085,0
20240318,174900,84008830,2085,2085,2085,2085,0
20240318,174800,84008830,2085,2085,2085,2085,0
20240318,174700,84008830,2085,2085,2085,2085,0
20240318,174600,84008830,2085,2085,2085,2085,0
20240318,174500,84008830,2085,2085,2085,2085,0
20240318,174400,84008830,2085,2085,2085,2085,0
20240318,174300,84008830,2085,2085,2085,2085,0
20240318,174200,84008830,2085,2085,2085,2085,0
20240318,174100,84008830,2085,2085,2085,2085,0
20240318,174000,84008830,2085,2085,2085,2085,0
20240318,173900,84008830,2085,2085,2085,2085,0
20240318,173800,84008830,2085,2085,2085,2085,0
20240318,173700,84008830,2085,2085,2085,2085,0
20240318,173600,84008830,2085,2085,2085,2085,0
20240318,173500,84008830,2085,2085,2085,2085,0
20240318,173400,84008830,2085,2085,2085,2085,0
20240318,173300,84008830,2085,2085,2085,2085,0
20240318,173200,84008830,2085,2085,2085,2085,124
20240318,173100,84008830,2085,2085,2085,2085,0
20240318,173000,84008830,2085,2085,2085,2085,0
20240318,172900,84008830,2085,2085,2085,2085,0
20240318,172800,84008830,2085,2085,2085,2085,0
20240318,172700,84008830,2085,2085,2085,2085,0
20240318,172600,84008830,2085,2085,2085,2085,0
20240318,172500,84008830,2085,2085,2085,2085,0
20240318,172400,84008830,2085,2085,2085,2085,0
20240318,172300,84008830,2085,2085,2085,2085,0
20240318,172200,84008830,2085,2085,2085,2085,0
20240318,172100,84008830,2085,2085,2085,2085,0
20240318,172000,84008830,2085,2085,2085,2085,0
20240318,171900,84008830,2085,2085,2085,2085,0
20240318,171800,84008830,2085,2085,2085,2085,0
20240318,171700,84008830,2085,2085,2085,2085,0
20240318,171600,84008830,2085,2085,2085,2085,0
20240318,171500,84008830,2085,2085,2085,2085,0
20240318,171400,84008830,2085,2085,2085,2085,0
20240318,171300,84008830,2085,2085,2085,2085,0
20240318,171200,84008830,2085,2085,2085,2085,0
20240318,171100,84008830,2085,2085,2085,2085,0
20240318,171000,84008830,2085,2085,2085,2085,0
20240318,170900,84008830,2085,2085,2085,2085,0
20240318,170800,84008830,2085,2085,2085,2085,0
20240318,170700,84008830,2085,2085,2085,2085,0
20240318,170600,84008830,2085,2085,2085,2085,0
20240318,170500,84008830,2085,2085,2085,2085,0
20240318,170400,84008830,2085,2085,2085,2085,0
20240318,170300,84008830,2085,2085,2085,2085,0
20240318,170200,84008830,2085,2085,2085,2085,124
20240318,170100,84008830,2085,2085,2085,2085,0
20240318,170000,84008830,2085,2085,2085,2085,0
20240318,165900,84008830,2085,2085,2085,2085,0
20240318,165800,84008830,2085,2085,2085,2085,0
20240318,165700,84008830,2085,2085,2085,2085,0
20240318,165600,84008830,2085,2085,2085,2085,0
20240318,165500,84008830,2085,2085,2085,2085,0
20240318,165400,84008830,2085,2085,2085,2085,0
20240318,165300,84008830,2085,2085,2085,2085,0
20240318,165200,84008830,2085,2085,2085,2085,0
20240318,165100,84008830,2085,2085,2085,2085,0
20240318,165000,84008830,2085,2085,2085,2085,0
20240318,164900,84008830,2085,2085,2085,2085,0
20240318,164800,84008830,2085,2085,2085,2085,0
20240318,164700,84008830,2085,2085,2085,2085,0
20240318,164600,84008830,2085,2085,2085,2085,0
20240318,164500,84008830,2085,2085,2085,2085,0
20240318,164400,84008830,2085,2085,2085,2085,0
20240318,164300,84008830,2085,2085,2085,2085,0
20240318,164200,84008830,2085,2085,2085,2085,0
20240318,164100,84008830,2085,2085,2085,2085,0
20240318,164000,84008830,2085,2085,2085,2085,0
20240318,163900,84008830,2085,2085,2085,2085,0
20240318,163800,84008830,2085,2085,2085,2085,0
20240318,163700,84008830,2085,2085,2085,2085,0
20240318,163600,84008830,2085,2085,2085,2085,0
20240318,163500,84008830,2085,2085,2085,2085,0
20240318,163400,84008830,2085,2085,2085,2085,0
20240318,163300,84008830,2085,2085,2085,2085,0
20240318,163200,84008830,2085,2085,2085,2085,124
20240318,163100,84008830,2085,2085,2085,2085,0
20240318,163000,84008830,2085,2085,2085,2085,0
20240318,162900,84008830,2085,2085,2085,2085,0
20240318,162800,84008830,2085,2085,2085,2085,0
20240318,162700,84008830,2085,2085,2085,2085,0
20240318,162600,84008830,2085,2085,2085,2085,0
20240318,162500,84008830,2085,2085,2085,2085,0
20240318,162400,84008830,2085,2085,2085,2085,0
20240318,162300,84008830,2085,2085,2085,2085,0
20240318,162200,84008830,2085,2085,2085,2085,0
20240318,162100,84008830,2085,2085,2085,2085,0
20240318,162000,84008830,2085,2085,2085,2085,0
20240318,161900,84008830,2085,2085,2085,2085,0
20240318,161800,84008830,2085,2085,2085,2085,0
20240318,161700,84008830,2085,2085,2085,2085,0
20240318,161600,84008830,2085,2085,2085,2085,0
20240318,161500,84008830,2085,2085,2085,2085,0
20240318,161400,84008830,2085,2085,2085,2085,0
20240318,161300,84008830,2085,2085,2085,2085,0
20240318,161200,84008830,2085,2085,2085,2085,0
20240318,161100,84008830,2085,2085,2085,2085,0
20240318,161000,84008830,2085,2085,2085,2085,0
20240318,160900,84008830,2085,2085,2085,2085,0
20240318,160800,84008830,2085,2085,2085,2085,0
20240318,160700,84008830,2085,2085,2085,2085,0
20240318,160600,84008830,2085,2085,2085,2085,0
20240318,160500,84008830,2085,2085,2085,2085,0
20240318,160400,84008830,2085,2085,2085,2085,0
20240318,160300,84008830,2085,2085,2085,2085,0
20240318,160200,84008830,2085,2085,2085,2085,124
20240318,160100,84008830,2085,2085,2085,2085,0
20240318,160000,84008830,2085,2085,2085,2085,0
20240318,155900,84008830,2085,2085,2085,2085,0
20240318,155800,84008830,2085,2085,2085,2085,0
20240318,155700,84008830,2085,2085,2085,2085,0
20240318,155600,84008830,2085,2085,2085,2085,0
20240318,155500,84008830,2085,2085,2085,2085,0
20240318,155400,84008830,2085,2085,2085,2085,0
20240318,155300,84008830,2085,2085,2085,2085,0
20240318,155200,84008830,2085,2085,2085,2085,0
20240318,155100,84008830,2085,2085,2085,2085,0
20240318,155000,84008830,2085,2085,2085,2085,0
20240318,154900,84008830,2085,2085,2085,2085,0
20240318,154800,84008830,2085,2085,2085,2085,0
20240318,154700,84008830,2085,2085,2085,2085,0
20240318,154600,84008830,2085,2085,2085,2085,0
20240318,154500,84008830,2085,2085,2085,2085,0
20240318,154400,84008830,2085,2085,2085,2085,0
20240318,154300,84008830,2085,2085,2085,2085,0
20240318,154200,84008830,2085,2085,2085,2085,0
20240318,154100,84008830,2085,2085,2085,2085,0
20240318,154000,84008830,2085,2085,2085,2085,0
20240318,153900,84008830,2085,2085,2085,2085,0
20240318,153800,84008830,2085,2085,2085,2085,0
20240318,153700,84008830,2085,2085,2085,2085,0
20240318,153600,84008830,2085,2085,2085,2085,0
20240318,153500,84008830,2085,2085,2085,2085,0
20240318,153400,84008830,2085,2085,2085,2085,0
20240318,153300,84008830,2085,2085,2085,2085,0
20240318,153200,84008830,2085,2085,2085,2085,124
20240318,153100,84008830,2085,2085,2085,2085,0
20240318,153000,84008830,2085,2085,2085,2085,0
20240318,152900,84008830,2085,2085,2085,2085,0
20240318,152800,84008830,2085,2085,2085,2085,0
20240318,152700,84008830,2085,2085,2085,2085,0
20240318,152600,84008830,2085,2085,2085,2085,0
20240318,152500,84008830,2085,2085,2085,2085,0
20240318,152400,84008830,2085,2085,2085,2085,0
20240318,152300,84008830,2085,2085,2085,2085,0
20240318,152200,84008830,2085,2085,2085,2085,0
20240318,152100,84008830,2085,2085,2085,2085,0
20240318,152000,84008830,2085,2085,2085,2085,0
20240318,151900,84008830,2085,2085,2085,2085,0
20240318,151800,84008830,2085,2085,2085,2085,0
20240318,151700,84008830,2085,2085,2085,2085,0
20240318,151600,84008830,2085,2085,2085,2085,0
20240318,151500,84008830,2085,2085,2085,2085,0
20240318,151400,84008830,2085,2085,2085,2085,0
20240318,151300,84008830,2085,2085,2085,2085,0
20240318,151200,84008830,2085,2085,2085,2085,0
20240318,151100,84008830,2085,2085,2085,2085,0
20240318,151000,84008830,2085,2085,2085,2085,0
20240318,150900,84008830,2085,2085,2085,2085,0
20240318,150800,84008830,2085,2085,2085,2085,0
20240318,150700,84008830,2085,2085,2085,2085,0
20240318,150600,84008830,2085,2085,2085,2085,0
20240318,150500,84008830,2085,2085,2085,2085,0
20240318,150400,84008830,2085,2085,2085,2085,0
20240318,150300,84008830,2085,2085,2085,2085,0
20240318,150200,84008830,2085,2085,2085,2085,0
20240318,150100,84008830,2085,2085,2085,2085,0
20240318,150000,84008830,2085,2085,2085,2085,124
20240318,145900,83750290,2085,2085,2085,2085,1
20240318,145800,83748205,2085,2085,2085,2085,51
20240318,145700,83641870,2085,2085,2085,2085,79
20240318,145600,83477155,2085,2085,2085,2085,51
20240318,145500,83370820,2085,2085,2085,2085,51
20240318,145400,83264485,2085,2085,2085,2085,72
20240318,145300,83114365,2085,2085,2085,2085,51
20240318,145200,83008030,2085,2085,2085,2085,64
20240318,145100,82874590,2085,2085,2085,2085,51
20240318,145000,82768255,2085,2085,2085,2085,0
20240318,144900,82768255,2085,2085,2085,2085,72
20240318,144800,82618135,2085,2085,2085,2085,51
20240318,144700,82511800,2085,2085,2085,2085,78
20240318,144600,82349170,2085,2085,2085,2085,51
20240318,144500,82242835,2085,2085,2085,2085,52
20240318,144400,82134415,2080,2085,2085,2080,8640
20240318,144300,64157640,2085,2085,2085,2085,51
20240318,144200,64051305,2085,2085,2085,2085,51
20240318,144100,63944970,2085,2085,2085,2085,76
20240318,144000,63786510,2085,2085,2085,2085,0
20240318,143900,63786510,2085,2085,2085,2085,71
20240318,143800,63638475,2085,2085,2085,2085,51
20240318,143700,63532140,2085,2085,2085,2085,52
20240318,143600,63423720,2085,2085,2085,2085,70
20240318,143500,63277770,2085,2085,2085,2085,51
20240318,143400,63171435,2085,2085,2085,2085,65
20240318,143300,63035910,2085,2085,2085,2085,51
20240318,143200,62929575,2085,2085,2085,2085,51
20240318,143100,62823240,2085,2085,2085,2085,16
20240318,143000,62789880,2085,2085,2085,2085,52
20240318,142900,62681460,2085,2085,2085,2085,75
20240318,142800,62525085,2085,2085,2085,2085,51
20240318,142700,62418750,2085,2085,2085,2085,51
20240318,142600,62312415,2085,2085,2085,2085,63
20240318,142500,62181060,2085,2085,2085,2085,51
20240318,142400,62074725,2085,2085,2085,2085,52
20240318,142300,61966305,2085,2085,2085,2085,75
20240318,142200,61809930,2085,2085,2085,2085,51
20240318,142100,61703595,2085,2085,2085,2085,21
20240318,142000,61659810,2085,2085,2085,2085,51
20240318,141900,61553475,2085,2085,2085,2085,51
20240318,141800,61447140,2085,2085,2085,2085,81
20240318,141700,61278255,2085,2085,2085,2085,52
20240318,141600,61169835,2085,2085,2085,2085,83
20240318,141500,60996780,2085,2085,2085,2085,51
20240318,141400,60890445,2085,2085,2085,2085,51
20240318,141300,60784110,2085,2085,2085,2085,72
20240318,141200,60633990,2085,2085,2085,2085,51
20240318,141100,60527655,2085,2085,2085,2085,0
20240318,141000,60527655,2085,2085,2085,2085,79
20240318,140900,60362940,2085,2085,2085,2085,52
20240318,140800,60254520,2085,2085,2085,2085,81
20240318,140700,60085635,2085,2085,2085,2085,51
20240318,140600,59979300,2085,2085,2085,2085,51
20240318,140500,59872965,2085,2085,2085,2085,81
20240318,140400,59704080,2085,2085,2085,2085,51
20240318,140300,59597745,2085,2085,2085,2085,80
20240318,140200,59430945,2085,2085,2085,2085,0
20240318,140100,59430945,2085,2085,2085,2085,51
20240318,140000,59324610,2085,2085,2085,2085,72
20240318,135900,59174490,2085,2085,2085,2085,51
20240318,135800,59068155,2085,2085,2085,2085,78
20240318,135700,58905525,2085,2085,2085,2085,51
20240318,135600,58799190,2085,2085,2085,2085,52
20240318,135500,58690770,2085,2085,2085,2085,71
20240318,135400,58542735,2085,2085,2085,2085,51
20240318,135300,58436400,2085,2085,2085,2085,51
20240318,135200,58330065,2085,2085,2085,2085,17
20240318,135100,58294620,2085,2085,2085,2085,51
20240318,135000,58188285,2085,2085,2085,2085,65
20240318,134900,58052760,2085,2085,2085,2085,52
20240318,134800,57944340,2085,2085,2085,2085,51
20240318,134700,57838005,2085,2085,2085,2085,83
20240318,134600,57664950,2085,2085,2085,2085,51
20240318,134500,57558615,2085,2085,2085,2085,68
20240318,134400,57416835,2085,2085,2085,2085,51
20240318,134300,57310500,2085,2085,2085,2085,51
20240318,134200,57204165,2085,2085,2085,2085,24
20240318,134100,57154125,2085,2085,2085,2085,52
20240318,134000,57045705,2085,2085,2085,2085,51
20240318,133900,56939370,2085,2085,2085,2085,82
20240318,133800,56768400,2085,2085,2085,2085,51
20240318,133700,56662065,2085,2085,2085,2085,63
20240318,133600,56530710,2085,2085,2085,2085,51
20240318,133500,56424375,2085,2085,2085,2085,52
20240318,133400,56315955,2085,2085,2085,2085,25
20240318,133300,56263830,2085,2085,2085,2085,40
20240318,133200,56180430,2085,2085,2085,2085,33
20240318,133100,56111625,2085,2085,2085,2085,0
20240318,133000,56111625,2085,2085,2085,2085,0
20240318,132900,56111625,2085,2085,2085,2085,32
20240318,132800,56044905,2085,2085,2085,2085,0
20240318,132700,56044905,2085,2085,2085,2085,19
20240318,132600,56005290,2085,2085,2085,2085,0
20240318,132500,56005290,2085,2085,2085,2085,0
20240318,132400,56005290,2085,2085,2085,2085,28
20240318,132300,55946910,2085,2085,2085,2085,0
20240318,132200,55946910,2085,2085,2085,2085,14000
20240318,132100,26756910,2090,2090,2090,2090,0
20240318,132000,26756910,2090,2090,2090,2090,0
20240318,131900,26756910,2090,2090,2090,2085,27
20240318,131800,26700580,2090,2090,2090,2090,6
20240318,131700,26688040,2085,2085,2085,2085,0
20240318,131600,26688040,2085,2085,2085,2085,26
20240318,131500,26633830,2085,2085,2085,2085,0
20240318,131400,26633830,2085,2085,2085,2085,19
20240318,131300,26594215,2085,2085,2085,2085,0
20240318,131200,26594215,2085,2085,2085,2085,0
20240318,131100,26594215,2085,2085,2085,2085,25
20240318,131000,26542090,2085,2085,2085,2085,0
20240318,130900,26542090,2085,2085,2085,2085,0
20240318,130800,26542090,2085,2085,2085,2085,21
20240318,130700,26498305,2085,2085,2085,2085,0
20240318,130600,26498305,2085,2085,2085,2085,19
20240318,130500,26458690,2090,2090,2090,2090,0
20240318,130400,26458690,2090,2090,2090,2090,2
20240318,130300,26454510,2090,2090,2090,2085,35
20240318,130200,26381470,2085,2085,2085,2085,0
20240318,130100,26381470,2085,2085,2085,2085,25
20240318,130000,26329345,2085,2085,2085,2085,0
20240318,125900,26329345,2085,2085,2085,2085,0
20240318,125800,26329345,2085,2085,2085,2085,31
20240318,125700,26264710,2085,2085,2085,2085,0
20240318,125600,26264710,2085,2085,2085,2085,19
20240318,125500,26225095,2085,2085,2085,2085,0
20240318,125400,26225095,2085,2085,2085,2085,0
20240318,125300,26225095,2085,2085,2085,2085,31
20240318,125200,26160460,2085,2085,2085,2085,0
20240318,125100,26160460,2085,2085,2085,2085,0
20240318,125000,26160460,2085,2085,2085,2085,32
20240318,124900,26093740,2085,2085,2085,2085,0
20240318,124800,26093740,2085,2085,2085,2085,17
20240318,124700,26058295,2085,2085,2085,2085,0
20240318,124600,26058295,2085,2085,2085,2085,0
20240318,124500,26058295,2085,2085,2085,2085,32
20240318,124400,25991575,2085,2085,2085,2085,0
20240318,124300,25991575,2085,2085,2085,2085,26
20240318,124200,25937365,2085,2085,2085,2085,0
20240318,124100,25937365,2085,2085,2085,2085,0
20240318,124000,25937365,2085,2085,2085,2085,23
20240318,123900,25889410,2085,2085,2085,2085,0
20240318,123800,25889410,2085,2085,2085,2085,18
20240318,123700,25851880,2085,2085,2085,2085,0
20240318,123600,25851880,2085,2085,2085,2085,0
20240318,123500,25851880,2085,2085,2085,2085,15
20240318,123400,25820605,2085,2085,2085,2085,0
20240318,123300,25820605,2085,2085,2085,2085,0
20240318,123200,25820605,2085,2085,2085,2085,26
20240318,123100,25766395,2085,2085,2085,2085,0
20240318,123000,25766395,2085,2085,2085,2085,24
20240318,122900,25716355,2085,2085,2085,2085,0
20240318,122800,25716355,2085,2085,2085,2085,0
20240318,122700,25716355,2085,2085,2085,2085,12
20240318,122600,25691335,2085,2085,2085,2085,0
20240318,122500,25691335,2085,2085,2085,2085,28
20240318,122400,25632955,2085,2085,2085,2085,0
20240318,122300,25632955,2085,2085,2085,2085,10
20240318,122200,25612105,2085,2085,2085,2085,25
20240318,122100,25559980,2085,2085,2085,2085,0
20240318,122000,25559980,2085,2085,2085,2085,29
20240318,121900,25499515,2085,2085,2085,2085,0
20240318,121800,25499515,2085,2085,2085,2085,0
20240318,121700,25499515,2085,2085,2085,2085,23
20240318,121600,25451560,2085,2085,2085,2085,0
20240318,121500,25451560,2085,2085,2085,2085,0
20240318,121400,25451560,2085,2085,2085,2085,20
20240318,121300,25409860,2085,2085,2085,2085,0
20240318,121200,25409860,2085,2085,2085,2085,20
20240318,121100,25368160,2085,2085,2085,2085,0
20240318,121000,25368160,2085,2085,2085,2085,0
20240318,120900,25368160,2085,2085,2085,2085,22
20240318,120800,25322290,2085,2085,2085,2085,0
20240318,120700,25322290,2085,2085,2085,2085,12
20240318,120600,25297270,2085,2085,2085,2085,0
20240318,120500,25297270,2085,2085,2085,2085,0
20240318,120400,25297270,2085,2085,2085,2085,24
20240318,120300,25247230,2085,2085,2085,2085,0
20240318,120200,25247230,2085,2085,2085,2085,20
20240318,120100,25205530,2085,2085,2085,2085,0
20240318,120000,25205530,2085,2085,2085,2085,0
20240318,115900,25205530,2085,2085,2085,2085,29
20240318,115800,25145065,2085,2085,2085,2085,0
20240318,115700,25145065,2085,2085,2085,2085,0
20240318,115600,25145065,2085,2085,2085,2085,26
20240318,115500,25090855,2085,2085,2085,2085,0
20240318,115400,25090855,2085,2085,2085,2085,26
20240318,115300,25036645,2085,2085,2085,2085,130
20240318,115200,24765595,2080,2080,2080,2080,0
20240318,115100,24765595,2080,2080,2080,2080,22
20240318,115000,24719835,2085,2085,2085,2085,201
20240318,114900,24300750,2080,2080,2080,2080,20
20240318,114800,24259150,2080,2080,2080,2080,0
20240318,114700,24259150,2080,2080,2080,2080,0
20240318,114600,24259150,2080,2085,2085,2080,227
20240318,114500,23785990,2080,2080,2080,2080,0
20240318,114400,23785990,2080,2080,2080,2080,22
20240318,114300,23740230,2085,2085,2085,2085,200
20240318,114200,23323230,2085,2085,2085,2085,0
20240318,114100,23323230,2085,2085,2085,2085,1323
20240318,114000,20564775,2085,2085,2085,2085,0
20240318,113900,20564775,2085,2085,2085,2085,0
20240318,113800,20564775,2085,2085,2085,2085,28
20240318,113700,20506395,2085,2085,2085,2085,0
20240318,113600,20506395,2085,2085,2085,2085,25
20240318,113500,20454270,2085,2085,2085,2085,0
20240318,113400,20454270,2085,2085,2085,2085,0
20240318,113300,20454270,2085,2085,2085,2085,18
20240318,113200,20416740,2085,2085,2085,2085,0
20240318,113100,20416740,2085,2085,2085,2085,25
20240318,113000,20364615,2085,2085,2085,2085,0
20240318,112900,20364615,2085,2085,2085,2085,0
20240318,112800,20364615,2085,2085,2085,2085,28
20240318,112700,20306235,2085,2085,2085,2085,0
20240318,112600,20306235,2085,2085,2085,2085,22
20240318,112500,20260365,2085,2085,2085,2085,1294
20240318,112400,17562375,2085,2085,2085,2085,0
20240318,112300,17562375,2085,2085,2085,2085,12
20240318,112200,17537355,2085,2085,2085,2085,0
20240318,112100,17537355,2085,2085,2085,2085,22
20240318,112000,17491485,2085,2085,2085,2085,0
20240318,111900,17491485,2085,2085,2085,2085,0
20240318,111800,17491485,2085,2085,2085,2085,31
20240318,111700,17426850,2085,2085,2085,2085,0
20240318,111600,17426850,2085,2085,2085,2085,0
20240318,111500,17426850,2085,2085,2085,2085,21
20240318,111400,17383065,2085,2085,2085,2085,0
20240318,111300,17383065,2085,2085,2085,2085,20
20240318,111200,17341365,2085,2085,2085,2085,0
20240318,111100,17341365,2085,2085,2085,2085,0
20240318,111000,17341365,2085,2085,2085,2085,18
20240318,110900,17303835,2085,2085,2085,2085,0
20240318,110800,17303835,2085,2085,2085,2085,0
20240318,110700,17303835,2085,2090,2090,2085,6000
20240318,110600,4779690,2090,2090,2090,2090,0
20240318,110500,4779690,2090,2090,2090,2090,13
20240318,110400,4752520,2090,2090,2090,2090,0
20240318,110300,4752520,2090,2090,2090,2090,25
20240318,110200,4700270,2090,2090,2090,2090,0
20240318,110100,4700270,2090,2090,2090,2090,0
20240318,110000,4700270,2090,2090,2090,2090,31
20240318,105900,4635480,2090,2090,2090,2090,0
20240318,105800,4635480,2090,2090,2090,2090,0
20240318,105700,4635480,2090,2090,2090,2090,25
20240318,105600,4583230,2090,2090,2090,2090,0
20240318,105500,4583230,2090,2090,2090,2090,29
20240318,105400,4522620,2090,2090,2090,2090,0
20240318,105300,4522620,2090,2090,2090,2090,0
20240318,105200,4522620,2090,2090,2090,2090,20
20240318,105100,4480820,2090,2090,2090,2090,0
20240318,105000,4480820,2090,2090,2090,2090,12
20240318,104900,4455740,2090,2090,2090,2090,0
20240318,104800,4455740,2090,2090,2090,2090,0
20240318,104700,4455740,2090,2090,2090,2090,26
20240318,104600,4401400,2100,2100,2100,2100,0
20240318,104500,4401400,2100,2100,2100,2100,0
20240318,104400,4401400,2100,2100,2100,2100,0
20240318,104300,4401400,2100,2100,2100,2100,0
20240318,104200,4401400,2100,2100,2100,2100,0
20240318,104100,4401400,2100,2100,2100,2100,0
20240318,104000,4401400,2100,2100,2100,2100,0
20240318,103900,4401400,2100,2100,2100,2100,0
20240318,103800,4401400,2100,2100,2100,2100,0
20240318,103700,4401400,2100,2100,2100,2100,0
20240318,103600,4401400,2100,2100,2100,2100,0
20240318,103500,4401400,2100,2100,2100,2100,0
20240318,103400,4401400,2100,2100,2100,2100,0
20240318,103300,4401400,2100,2100,2100,2100,0
20240318,103200,4401400,2100,2100,2100,2100,0
20240318,103100,4401400,2100,2100,2100,2100,0
20240318,103000,4401400,2100,2100,2100,2100,0
20240318,102900,4401400,2100,2100,2100,2100,0
20240318,102800,4401400,2100,2100,2100,2100,0
20240318,102700,4401400,2100,2100,2100,2100,0
20240318,102600,4401400,2100,2100,2100,2100,0
20240318,102500,4401400,2100,2100,2100,2100,0
20240318,102400,4401400,2100,2100,2100,2100,0
20240318,102300,4401400,2100,2100,2100,2100,0
20240318,102200,4401400,2100,2100,2100,2100,0
20240318,102100,4401400,2100,2100,2100,2100,0
20240318,102000,4401400,2100,2100,2100,2100,0
20240318,101900,4401400,2100,2100,2100,2100,0
20240318,101800,4401400,2100,2100,2100,2100,0
20240318,101700,4401400,2100,2100,2100,2100,0
20240318,101600,4401400,2100,2100,2100,2100,0
20240318,101500,4401400,2100,2100,2100,2100,0
20240318,101400,4401400,2100,2100,2100,2100,0
20240318,101300,4401400,2100,2100,2100,2100,0
20240318,101200,4401400,2100,2100,2100,2100,0
20240318,101100,4401400,2100,2100,2100,2100,0
20240318,101000,4401400,2100,2100,2100,2100,0
20240318,100900,4401400,2100,2100,2100,2100,0
20240318,100800,4401400,2100,2100,2100,2100,0
20240318,100700,4401400,2100,2100,2100,2100,0
20240318,100600,4401400,2100,2100,2100,2100,1
20240318,100500,4399300,2085,2085,2085,2085,0
20240318,100400,4399300,2085,2085,2085,2085,0
20240318,100300,4399300,2085,2085,2085,2085,0
20240318,100200,4399300,2085,2085,2085,2085,0
20240318,100100,4399300,2085,2085,2085,2085,0
20240318,100000,4399300,2085,2085,2085,2085,0
20240318,095900,4399300,2085,2085,2085,2085,0
20240318,095800,4399300,2085,2085,2085,2085,0
20240318,095700,4399300,2085,2085,2085,2085,0
20240318,095600,4399300,2085,2085,2085,2085,200
20240318,095500,3982300,2085,2085,2085,2085,0
20240318,095400,3982300,2085,2085,2085,2085,0
20240318,095300,3982300,2085,2085,2085,2085,0
20240318,095200,3982300,2085,2085,2085,2085,0
20240318,095100,3982300,2085,2085,2085,2085,200
20240318,095000,3565300,2085,2085,2085,2085,300
20240318,094900,2939800,2085,2085,2085,2085,0
20240318,094800,2939800,2085,2085,2085,2085,0
20240318,094700,2939800,2085,2085,2085,2085,0
20240318,094600,2939800,2085,2085,2085,2085,0
20240318,094500,2939800,2085,2085,2085,2085,600
20240318,094400,1688800,2085,2085,2085,2085,0
20240318,094300,1688800,2085,2085,2085,2085,0
20240318,094200,1688800,2085,2085,2085,2085,0
20240318,094100,1688800,2085,2085,2085,2085,0
20240318,094000,1688800,2085,2085,2085,2085,0
20240318,093900,1688800,2085,2085,2085,2085,0
20240318,093800,1688800,2085,2085,2085,2085,0
20240318,093700,1688800,2085,2085,2085,2085,200
20240318,093600,1271800,2085,2085,2085,2085,0
20240318,093500,1271800,2085,2085,2085,2085,0
20240318,093400,1271800,2085,2085,2085,2085,200
20240318,093300,854800,2085,2085,2085,2085,0
20240318,093200,854800,2085,2085,2085,2085,400
20240318,093100,20800,2075,2075,2075,2075,0
20240318,093000,20800,2075,2075,2075,2075,0
20240318,092900,20800,2075,2075,2075,2075,0
20240318,092800,20800,2075,2075,2075,2075,0
20240318,092700,20800,2075,2075,2075,2075,0
20240318,092600,20800,2075,2075,2075,2075,0
20240318,092500,20800,2075,2075,2075,2075,0
20240318,092400,20800,2075,2075,2075,2075,0
20240318,092300,20800,2075,2075,2075,2075,0
20240318,092200,20800,2075,2075,2075,2075,0
20240318,092100,20800,2075,2075,2075,2075,0
20240318,092000,20800,2075,2075,2075,2075,0
20240318,091900,20800,2075,2075,2075,2075,0
20240318,091800,20800,2075,2075,2075,2075,0
20240318,091700,20800,2075,2075,2075,2075,0
20240318,091600,20800,2075,2075,2075,2075,0
20240318,091500,20800,2075,2075,2075,2075,0
20240318,091400,20800,2075,2075,2075,2075,0
20240318,091300,20800,2075,2075,2075,2075,0
20240318,091200,20800,2075,2075,2075,2075,0
20240318,091100,20800,2075,2075,2075,2075,0
20240318,091000,20800,2075,2075,2075,2075,0
20240318,090900,20800,2075,2075,2075,2075,0
20240318,090800,20800,2075,2075,2075,2075,0
20240318,090700,20800,2075,2075,2075,2075,0
20240318,090600,20800,2075,2075,2075,2075,0
20240318,090500,20800,2075,2075,2075,2075,0
20240318,090400,20800,2075,2075,2075,2075,0
20240318,090300,20800,2075,2085,2085,2075,10
20240318,090200,0,2085,2085,2085,2085,0
20240318,090100,0,2085,2085,2085,2085,0
20240318,090000,0,2085,2085,2085,2085,0