KissMeData/438580/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213000,74186480,2275,2275,2275,2275,3997
20240318,212900,74186480,2275,2275,2275,2275,0
20240318,212800,74186480,2275,2275,2275,2275,0
20240318,212700,74186480,2275,2275,2275,2275,0
20240318,212600,74186480,2275,2275,2275,2275,0
20240318,212500,74186480,2275,2275,2275,2275,0
20240318,212400,74186480,2275,2275,2275,2275,0
20240318,212300,74186480,2275,2275,2275,2275,0
20240318,212200,74186480,2275,2275,2275,2275,0
20240318,212100,74186480,2275,2275,2275,2275,0
20240318,212000,74186480,2275,2275,2275,2275,0
20240318,211900,74186480,2275,2275,2275,2275,0
20240318,211800,74186480,2275,2275,2275,2275,0
20240318,211700,74186480,2275,2275,2275,2275,0
20240318,211600,74186480,2275,2275,2275,2275,0
20240318,211500,74186480,2275,2275,2275,2275,0
20240318,211400,74186480,2275,2275,2275,2275,0
20240318,211300,74186480,2275,2275,2275,2275,0
20240318,211200,74186480,2275,2275,2275,2275,0
20240318,211100,74186480,2275,2275,2275,2275,0
20240318,211000,74186480,2275,2275,2275,2275,0
20240318,210900,74186480,2275,2275,2275,2275,0
20240318,210800,74186480,2275,2275,2275,2275,0
20240318,210700,74186480,2275,2275,2275,2275,0
20240318,210600,74186480,2275,2275,2275,2275,0
20240318,210500,74186480,2275,2275,2275,2275,0
20240318,210400,74186480,2275,2275,2275,2275,0
20240318,210300,74186480,2275,2275,2275,2275,0
20240318,210200,74186480,2275,2275,2275,2275,0
20240318,210100,74186480,2275,2275,2275,2275,0
20240318,210000,74186480,2275,2275,2275,2275,3997
20240318,205900,74186480,2275,2275,2275,2275,0
20240318,205800,74186480,2275,2275,2275,2275,0
20240318,205700,74186480,2275,2275,2275,2275,0
20240318,205600,74186480,2275,2275,2275,2275,0
20240318,205500,74186480,2275,2275,2275,2275,0
20240318,205400,74186480,2275,2275,2275,2275,0
20240318,205300,74186480,2275,2275,2275,2275,0
20240318,205200,74186480,2275,2275,2275,2275,0
20240318,205100,74186480,2275,2275,2275,2275,0
20240318,205000,74186480,2275,2275,2275,2275,0
20240318,204900,74186480,2275,2275,2275,2275,0
20240318,204800,74186480,2275,2275,2275,2275,0
20240318,204700,74186480,2275,2275,2275,2275,0
20240318,204600,74186480,2275,2275,2275,2275,0
20240318,204500,74186480,2275,2275,2275,2275,0
20240318,204400,74186480,2275,2275,2275,2275,0
20240318,204300,74186480,2275,2275,2275,2275,0
20240318,204200,74186480,2275,2275,2275,2275,0
20240318,204100,74186480,2275,2275,2275,2275,0
20240318,204000,74186480,2275,2275,2275,2275,0
20240318,203900,74186480,2275,2275,2275,2275,0
20240318,203800,74186480,2275,2275,2275,2275,0
20240318,203700,74186480,2275,2275,2275,2275,0
20240318,203600,74186480,2275,2275,2275,2275,0
20240318,203500,74186480,2275,2275,2275,2275,0
20240318,203400,74186480,2275,2275,2275,2275,0
20240318,203300,74186480,2275,2275,2275,2275,0
20240318,203200,74186480,2275,2275,2275,2275,0
20240318,203100,74186480,2275,2275,2275,2275,0
20240318,203000,74186480,2275,2275,2275,2275,3997
20240318,202900,74186480,2275,2275,2275,2275,0
20240318,202800,74186480,2275,2275,2275,2275,0
20240318,202700,74186480,2275,2275,2275,2275,0
20240318,202600,74186480,2275,2275,2275,2275,0
20240318,202500,74186480,2275,2275,2275,2275,0
20240318,202400,74186480,2275,2275,2275,2275,0
20240318,202300,74186480,2275,2275,2275,2275,0
20240318,202200,74186480,2275,2275,2275,2275,0
20240318,202100,74186480,2275,2275,2275,2275,0
20240318,202000,74186480,2275,2275,2275,2275,0
20240318,201900,74186480,2275,2275,2275,2275,0
20240318,201800,74186480,2275,2275,2275,2275,0
20240318,201700,74186480,2275,2275,2275,2275,0
20240318,201600,74186480,2275,2275,2275,2275,0
20240318,201500,74186480,2275,2275,2275,2275,0
20240318,201400,74186480,2275,2275,2275,2275,0
20240318,201300,74186480,2275,2275,2275,2275,0
20240318,201200,74186480,2275,2275,2275,2275,0
20240318,201100,74186480,2275,2275,2275,2275,0
20240318,201000,74186480,2275,2275,2275,2275,0
20240318,200900,74186480,2275,2275,2275,2275,0
20240318,200800,74186480,2275,2275,2275,2275,0
20240318,200700,74186480,2275,2275,2275,2275,0
20240318,200600,74186480,2275,2275,2275,2275,0
20240318,200500,74186480,2275,2275,2275,2275,0
20240318,200400,74186480,2275,2275,2275,2275,0
20240318,200300,74186480,2275,2275,2275,2275,0
20240318,200200,74186480,2275,2275,2275,2275,0
20240318,200100,74186480,2275,2275,2275,2275,0
20240318,200000,74186480,2275,2275,2275,2275,3997
20240318,195900,74186480,2275,2275,2275,2275,0
20240318,195800,74186480,2275,2275,2275,2275,0
20240318,195700,74186480,2275,2275,2275,2275,0
20240318,195600,74186480,2275,2275,2275,2275,0
20240318,195500,74186480,2275,2275,2275,2275,0
20240318,195400,74186480,2275,2275,2275,2275,0
20240318,195300,74186480,2275,2275,2275,2275,0
20240318,195200,74186480,2275,2275,2275,2275,0
20240318,195100,74186480,2275,2275,2275,2275,0
20240318,195000,74186480,2275,2275,2275,2275,0
20240318,194900,74186480,2275,2275,2275,2275,0
20240318,194800,74186480,2275,2275,2275,2275,0
20240318,194700,74186480,2275,2275,2275,2275,0
20240318,194600,74186480,2275,2275,2275,2275,0
20240318,194500,74186480,2275,2275,2275,2275,0
20240318,194400,74186480,2275,2275,2275,2275,0
20240318,194300,74186480,2275,2275,2275,2275,0
20240318,194200,74186480,2275,2275,2275,2275,0
20240318,194100,74186480,2275,2275,2275,2275,0
20240318,194000,74186480,2275,2275,2275,2275,0
20240318,193900,74186480,2275,2275,2275,2275,0
20240318,193800,74186480,2275,2275,2275,2275,0
20240318,193700,74186480,2275,2275,2275,2275,0
20240318,193600,74186480,2275,2275,2275,2275,0
20240318,193500,74186480,2275,2275,2275,2275,0
20240318,193400,74186480,2275,2275,2275,2275,0
20240318,193300,74186480,2275,2275,2275,2275,0
20240318,193200,74186480,2275,2275,2275,2275,0
20240318,193100,74186480,2275,2275,2275,2275,0
20240318,193000,74186480,2275,2275,2275,2275,3997
20240318,192900,74186480,2275,2275,2275,2275,0
20240318,192800,74186480,2275,2275,2275,2275,0
20240318,192700,74186480,2275,2275,2275,2275,0
20240318,192600,74186480,2275,2275,2275,2275,0
20240318,192500,74186480,2275,2275,2275,2275,0
20240318,192400,74186480,2275,2275,2275,2275,0
20240318,192300,74186480,2275,2275,2275,2275,0
20240318,192200,74186480,2275,2275,2275,2275,0
20240318,192100,74186480,2275,2275,2275,2275,0
20240318,192000,74186480,2275,2275,2275,2275,0
20240318,191900,74186480,2275,2275,2275,2275,0
20240318,191800,74186480,2275,2275,2275,2275,0
20240318,191700,74186480,2275,2275,2275,2275,0
20240318,191600,74186480,2275,2275,2275,2275,0
20240318,191500,74186480,2275,2275,2275,2275,0
20240318,191400,74186480,2275,2275,2275,2275,0
20240318,191300,74186480,2275,2275,2275,2275,0
20240318,191200,74186480,2275,2275,2275,2275,0
20240318,191100,74186480,2275,2275,2275,2275,0
20240318,191000,74186480,2275,2275,2275,2275,0
20240318,190900,74186480,2275,2275,2275,2275,0
20240318,190800,74186480,2275,2275,2275,2275,0
20240318,190700,74186480,2275,2275,2275,2275,0
20240318,190600,74186480,2275,2275,2275,2275,0
20240318,190500,74186480,2275,2275,2275,2275,0
20240318,190400,74186480,2275,2275,2275,2275,0
20240318,190300,74186480,2275,2275,2275,2275,0
20240318,190200,74186480,2275,2275,2275,2275,0
20240318,190100,74186480,2275,2275,2275,2275,0
20240318,190000,74186480,2275,2275,2275,2275,3997
20240318,185900,74186480,2275,2275,2275,2275,0
20240318,185800,74186480,2275,2275,2275,2275,0
20240318,185700,74186480,2275,2275,2275,2275,0
20240318,185600,74186480,2275,2275,2275,2275,0
20240318,185500,74186480,2275,2275,2275,2275,0
20240318,185400,74186480,2275,2275,2275,2275,0
20240318,185300,74186480,2275,2275,2275,2275,0
20240318,185200,74186480,2275,2275,2275,2275,0
20240318,185100,74186480,2275,2275,2275,2275,0
20240318,185000,74186480,2275,2275,2275,2275,0
20240318,184900,74186480,2275,2275,2275,2275,0
20240318,184800,74186480,2275,2275,2275,2275,0
20240318,184700,74186480,2275,2275,2275,2275,0
20240318,184600,74186480,2275,2275,2275,2275,0
20240318,184500,74186480,2275,2275,2275,2275,0
20240318,184400,74186480,2275,2275,2275,2275,0
20240318,184300,74186480,2275,2275,2275,2275,0
20240318,184200,74186480,2275,2275,2275,2275,0
20240318,184100,74186480,2275,2275,2275,2275,0
20240318,184000,74186480,2275,2275,2275,2275,0
20240318,183900,74186480,2275,2275,2275,2275,0
20240318,183800,74186480,2275,2275,2275,2275,0
20240318,183700,74186480,2275,2275,2275,2275,0
20240318,183600,74186480,2275,2275,2275,2275,0
20240318,183500,74186480,2275,2275,2275,2275,0
20240318,183400,74186480,2275,2275,2275,2275,0
20240318,183300,74186480,2275,2275,2275,2275,0
20240318,183200,74186480,2275,2275,2275,2275,0
20240318,183100,74186480,2275,2275,2275,2275,0
20240318,183000,74186480,2275,2275,2275,2275,3997
20240318,182900,74186480,2275,2275,2275,2275,0
20240318,182800,74186480,2275,2275,2275,2275,0
20240318,182700,74186480,2275,2275,2275,2275,0
20240318,182600,74186480,2275,2275,2275,2275,0
20240318,182500,74186480,2275,2275,2275,2275,0
20240318,182400,74186480,2275,2275,2275,2275,0
20240318,182300,74186480,2275,2275,2275,2275,0
20240318,182200,74186480,2275,2275,2275,2275,0
20240318,182100,74186480,2275,2275,2275,2275,0
20240318,182000,74186480,2275,2275,2275,2275,0
20240318,181900,74186480,2275,2275,2275,2275,0
20240318,181800,74186480,2275,2275,2275,2275,0
20240318,181700,74186480,2275,2275,2275,2275,0
20240318,181600,74186480,2275,2275,2275,2275,0
20240318,181500,74186480,2275,2275,2275,2275,0
20240318,181400,74186480,2275,2275,2275,2275,0
20240318,181300,74186480,2275,2275,2275,2275,0
20240318,181200,74186480,2275,2275,2275,2275,0
20240318,181100,74186480,2275,2275,2275,2275,0
20240318,181000,74186480,2275,2275,2275,2275,0
20240318,180900,74186480,2275,2275,2275,2275,0
20240318,180800,74186480,2275,2275,2275,2275,0
20240318,180700,74186480,2275,2275,2275,2275,0
20240318,180600,74186480,2275,2275,2275,2275,0
20240318,180500,74186480,2275,2275,2275,2275,0
20240318,180400,74186480,2275,2275,2275,2275,0
20240318,180300,74186480,2275,2275,2275,2275,0
20240318,180200,74186480,2275,2275,2275,2275,0
20240318,180100,74186480,2275,2275,2275,2275,0
20240318,180000,74186480,2275,2275,2275,2275,3997
20240318,175900,74186480,2275,2275,2275,2275,0
20240318,175800,74186480,2275,2275,2275,2275,0
20240318,175700,74186480,2275,2275,2275,2275,0
20240318,175600,74186480,2275,2275,2275,2275,0
20240318,175500,74186480,2275,2275,2275,2275,0
20240318,175400,74186480,2275,2275,2275,2275,0
20240318,175300,74186480,2275,2275,2275,2275,0
20240318,175200,74186480,2275,2275,2275,2275,0
20240318,175100,74186480,2275,2275,2275,2275,0
20240318,175000,74186480,2275,2275,2275,2275,0
20240318,174900,74186480,2275,2275,2275,2275,0
20240318,174800,74186480,2275,2275,2275,2275,0
20240318,174700,74186480,2275,2275,2275,2275,0
20240318,174600,74186480,2275,2275,2275,2275,0
20240318,174500,74186480,2275,2275,2275,2275,0
20240318,174400,74186480,2275,2275,2275,2275,0
20240318,174300,74186480,2275,2275,2275,2275,0
20240318,174200,74186480,2275,2275,2275,2275,0
20240318,174100,74186480,2275,2275,2275,2275,0
20240318,174000,74186480,2275,2275,2275,2275,0
20240318,173900,74186480,2275,2275,2275,2275,0
20240318,173800,74186480,2275,2275,2275,2275,0
20240318,173700,74186480,2275,2275,2275,2275,0
20240318,173600,74186480,2275,2275,2275,2275,0
20240318,173500,74186480,2275,2275,2275,2275,0
20240318,173400,74186480,2275,2275,2275,2275,0
20240318,173300,74186480,2275,2275,2275,2275,0
20240318,173200,74186480,2275,2275,2275,2275,0
20240318,173100,74186480,2275,2275,2275,2275,0
20240318,173000,74186480,2275,2275,2275,2275,3997
20240318,172900,74186480,2275,2275,2275,2275,0
20240318,172800,74186480,2275,2275,2275,2275,0
20240318,172700,74186480,2275,2275,2275,2275,0
20240318,172600,74186480,2275,2275,2275,2275,0
20240318,172500,74186480,2275,2275,2275,2275,0
20240318,172400,74186480,2275,2275,2275,2275,0
20240318,172300,74186480,2275,2275,2275,2275,0
20240318,172200,74186480,2275,2275,2275,2275,0
20240318,172100,74186480,2275,2275,2275,2275,0
20240318,172000,74186480,2275,2275,2275,2275,0
20240318,171900,74186480,2275,2275,2275,2275,0
20240318,171800,74186480,2275,2275,2275,2275,0
20240318,171700,74186480,2275,2275,2275,2275,0
20240318,171600,74186480,2275,2275,2275,2275,0
20240318,171500,74186480,2275,2275,2275,2275,0
20240318,171400,74186480,2275,2275,2275,2275,0
20240318,171300,74186480,2275,2275,2275,2275,0
20240318,171200,74186480,2275,2275,2275,2275,0
20240318,171100,74186480,2275,2275,2275,2275,0
20240318,171000,74186480,2275,2275,2275,2275,0
20240318,170900,74186480,2275,2275,2275,2275,0
20240318,170800,74186480,2275,2275,2275,2275,0
20240318,170700,74186480,2275,2275,2275,2275,0
20240318,170600,74186480,2275,2275,2275,2275,0
20240318,170500,74186480,2275,2275,2275,2275,0
20240318,170400,74186480,2275,2275,2275,2275,0
20240318,170300,74186480,2275,2275,2275,2275,0
20240318,170200,74186480,2275,2275,2275,2275,0
20240318,170100,74186480,2275,2275,2275,2275,0
20240318,170000,74186480,2275,2275,2275,2275,3997
20240318,165900,74186480,2275,2275,2275,2275,0
20240318,165800,74186480,2275,2275,2275,2275,0
20240318,165700,74186480,2275,2275,2275,2275,0
20240318,165600,74186480,2275,2275,2275,2275,0
20240318,165500,74186480,2275,2275,2275,2275,0
20240318,165400,74186480,2275,2275,2275,2275,0
20240318,165300,74186480,2275,2275,2275,2275,0
20240318,165200,74186480,2275,2275,2275,2275,0
20240318,165100,74186480,2275,2275,2275,2275,0
20240318,165000,74186480,2275,2275,2275,2275,0
20240318,164900,74186480,2275,2275,2275,2275,0
20240318,164800,74186480,2275,2275,2275,2275,0
20240318,164700,74186480,2275,2275,2275,2275,0
20240318,164600,74186480,2275,2275,2275,2275,0
20240318,164500,74186480,2275,2275,2275,2275,0
20240318,164400,74186480,2275,2275,2275,2275,0
20240318,164300,74186480,2275,2275,2275,2275,0
20240318,164200,74186480,2275,2275,2275,2275,0
20240318,164100,74186480,2275,2275,2275,2275,0
20240318,164000,74186480,2275,2275,2275,2275,0
20240318,163900,74186480,2275,2275,2275,2275,0
20240318,163800,74186480,2275,2275,2275,2275,0
20240318,163700,74186480,2275,2275,2275,2275,0
20240318,163600,74186480,2275,2275,2275,2275,0
20240318,163500,74186480,2275,2275,2275,2275,0
20240318,163400,74186480,2275,2275,2275,2275,0
20240318,163300,74186480,2275,2275,2275,2275,0
20240318,163200,74186480,2275,2275,2275,2275,0
20240318,163100,74186480,2275,2275,2275,2275,0
20240318,163000,74186480,2275,2275,2275,2275,3997
20240318,162900,74186480,2275,2275,2275,2275,0
20240318,162800,74186480,2275,2275,2275,2275,0
20240318,162700,74186480,2275,2275,2275,2275,0
20240318,162600,74186480,2275,2275,2275,2275,0
20240318,162500,74186480,2275,2275,2275,2275,0
20240318,162400,74186480,2275,2275,2275,2275,0
20240318,162300,74186480,2275,2275,2275,2275,0
20240318,162200,74186480,2275,2275,2275,2275,0
20240318,162100,74186480,2275,2275,2275,2275,0
20240318,162000,74186480,2275,2275,2275,2275,0
20240318,161900,74186480,2275,2275,2275,2275,0
20240318,161800,74186480,2275,2275,2275,2275,0
20240318,161700,74186480,2275,2275,2275,2275,0
20240318,161600,74186480,2275,2275,2275,2275,0
20240318,161500,74186480,2275,2275,2275,2275,0
20240318,161400,74186480,2275,2275,2275,2275,0
20240318,161300,74186480,2275,2275,2275,2275,0
20240318,161200,74186480,2275,2275,2275,2275,0
20240318,161100,74186480,2275,2275,2275,2275,0
20240318,161000,74186480,2275,2275,2275,2275,0
20240318,160900,74186480,2275,2275,2275,2275,0
20240318,160800,74186480,2275,2275,2275,2275,0
20240318,160700,74186480,2275,2275,2275,2275,0
20240318,160600,74186480,2275,2275,2275,2275,0
20240318,160500,74186480,2275,2275,2275,2275,0
20240318,160400,74186480,2275,2275,2275,2275,0
20240318,160300,74186480,2275,2275,2275,2275,0
20240318,160200,74186480,2275,2275,2275,2275,0
20240318,160100,74186480,2275,2275,2275,2275,0
20240318,160000,74186480,2275,2275,2275,2275,3997
20240318,155900,74186480,2275,2275,2275,2275,0
20240318,155800,74186480,2275,2275,2275,2275,0
20240318,155700,74186480,2275,2275,2275,2275,0
20240318,155600,74186480,2275,2275,2275,2275,0
20240318,155500,74186480,2275,2275,2275,2275,0
20240318,155400,74186480,2275,2275,2275,2275,0
20240318,155300,74186480,2275,2275,2275,2275,0
20240318,155200,74186480,2275,2275,2275,2275,0
20240318,155100,74186480,2275,2275,2275,2275,0
20240318,155000,74186480,2275,2275,2275,2275,0
20240318,154900,74186480,2275,2275,2275,2275,0
20240318,154800,74186480,2275,2275,2275,2275,0
20240318,154700,74186480,2275,2275,2275,2275,0
20240318,154600,74186480,2275,2275,2275,2275,0
20240318,154500,74186480,2275,2275,2275,2275,0
20240318,154400,74186480,2275,2275,2275,2275,0
20240318,154300,74186480,2275,2275,2275,2275,0
20240318,154200,74186480,2275,2275,2275,2275,0
20240318,154100,74186480,2275,2275,2275,2275,0
20240318,154000,74186480,2275,2275,2275,2275,0
20240318,153900,74186480,2275,2275,2275,2275,0
20240318,153800,74186480,2275,2275,2275,2275,0
20240318,153700,74186480,2275,2275,2275,2275,0
20240318,153600,74186480,2275,2275,2275,2275,0
20240318,153500,74186480,2275,2275,2275,2275,0
20240318,153400,74186480,2275,2275,2275,2275,0
20240318,153300,74186480,2275,2275,2275,2275,0
20240318,153200,74186480,2275,2275,2275,2275,0
20240318,153100,74186480,2275,2275,2275,2275,0
20240318,153000,74186480,2275,2275,2275,2275,7994
20240318,152900,65093305,2300,2300,2300,2300,0
20240318,152800,65093305,2300,2300,2300,2300,0
20240318,152700,65093305,2300,2300,2300,2300,0
20240318,152600,65093305,2300,2300,2300,2300,0
20240318,152500,65093305,2300,2300,2300,2300,0
20240318,152400,65093305,2300,2300,2300,2300,0
20240318,152300,65093305,2300,2300,2300,2300,0
20240318,152200,65093305,2300,2300,2300,2300,0
20240318,152100,65093305,2300,2300,2300,2300,0
20240318,152000,65093305,2300,2300,2300,2300,0
20240318,151900,65093305,2300,2300,2300,2300,0
20240318,151800,65093305,2300,2300,2300,2300,0
20240318,151700,65093305,2300,2285,2300,2285,2
20240318,151600,65088720,2280,2285,2285,2280,487
20240318,151500,63977005,2280,2280,2280,2280,0
20240318,151400,63977005,2280,2280,2280,2280,250
20240318,151300,63407005,2285,2285,2285,2285,132
20240318,151200,63105385,2285,2285,2285,2285,81
20240318,151100,62920300,2285,2285,2285,2285,207
20240318,151000,62447305,2285,2285,2285,2285,127
20240318,150900,62157110,2285,2285,2285,2285,199
20240318,150800,61702395,2285,2285,2285,2285,90
20240318,150700,61496745,2285,2285,2285,2285,200
20240318,150600,61039745,2285,2285,2285,2285,120
20240318,150500,60765545,2290,2290,2290,2290,129
20240318,150400,60470135,2290,2290,2290,2290,100
20240318,150300,60241135,2290,2290,2290,2290,603
20240318,150200,58860265,2290,2290,2290,2290,207
20240318,150100,58386235,2290,2290,2290,2290,90
20240318,150000,58180135,2295,2295,2295,2295,192
20240318,145900,57739495,2295,2295,2295,2295,100
20240318,145800,57509995,2295,2295,2295,2295,211
20240318,145700,57025750,2295,2295,2295,2295,89
20240318,145600,56821495,2295,2295,2295,2295,206
20240318,145500,56348725,2295,2290,2295,2290,320
20240318,145400,55614915,2290,2290,2290,2290,82
20240318,145300,55427135,2290,2290,2290,2290,200
20240318,145200,54969135,2290,2290,2290,2290,106
20240318,145100,54726395,2290,2290,2290,2290,198
20240318,145000,54272975,2290,2290,2290,2290,96
20240318,144900,54053135,2290,2290,2290,2290,200
20240318,144800,53595135,2290,2290,2290,2290,113
20240318,144700,53336365,2290,2290,2290,2290,196
20240318,144600,52887525,2290,2290,2290,2290,92
20240318,144500,52676845,2290,2290,2290,2290,319
20240318,144400,51946335,2290,2290,2290,2290,982
20240318,144300,49697555,2290,2290,2290,2290,92
20240318,144200,49486875,2290,2290,2290,2290,100
20240318,144100,49257875,2290,2290,2290,2290,20
20240318,144000,49212075,2290,2295,2295,2290,5583
20240318,143900,36415865,2295,2295,2295,2295,11
20240318,143800,36390620,2295,2295,2295,2295,11
20240318,143700,36365375,2295,2295,2295,2295,0
20240318,143600,36365375,2295,2295,2295,2295,10
20240318,143500,36342425,2295,2295,2295,2295,10
20240318,143400,36319475,2300,2300,2300,2300,558
20240318,143300,35036075,2300,2300,2300,2300,10
20240318,143200,35013075,2300,2300,2300,2300,0
20240318,143100,35013075,2300,2300,2300,2300,10
20240318,143000,34990075,2300,2300,2300,2300,10
20240318,142900,34967075,2300,2300,2300,2300,10
20240318,142800,34944075,2300,2300,2300,2300,10
20240318,142700,34921075,2300,2300,2300,2300,0
20240318,142600,34921075,2300,2300,2300,2300,10
20240318,142500,34898075,2300,2300,2300,2300,16
20240318,142400,34861275,2300,2300,2300,2300,0
20240318,142300,34861275,2300,2300,2300,2300,0
20240318,142200,34861275,2300,2300,2300,2300,0
20240318,142100,34861275,2300,2300,2300,2300,114
20240318,142000,34599075,2305,2305,2305,2305,0
20240318,141900,34599075,2305,2305,2305,2305,0
20240318,141800,34599075,2305,2305,2305,2305,0
20240318,141700,34599075,2305,2305,2305,2305,6
20240318,141600,34585245,2305,2305,2305,2305,0
20240318,141500,34585245,2305,2305,2305,2305,0
20240318,141400,34585245,2305,2305,2305,2305,0
20240318,141300,34585245,2305,2305,2305,2305,0
20240318,141200,34585245,2305,2305,2305,2305,2
20240318,141100,34580635,2300,2300,2300,2300,0
20240318,141000,34580635,2300,2300,2300,2300,0
20240318,140900,34580635,2300,2300,2300,2300,0
20240318,140800,34580635,2300,2300,2300,2300,0
20240318,140700,34580635,2300,2300,2300,2300,0
20240318,140600,34580635,2300,2300,2300,2300,145
20240318,140500,34247135,2295,2295,2295,2295,10
20240318,140400,34224185,2295,2295,2295,2295,10
20240318,140300,34201235,2295,2295,2295,2295,10
20240318,140200,34178285,2295,2295,2295,2295,0
20240318,140100,34178285,2295,2295,2295,2295,10
20240318,140000,34155335,2295,2295,2295,2295,10
20240318,135900,34132385,2295,2295,2295,2295,10
20240318,135800,34109435,2295,2295,2295,2295,10
20240318,135700,34086485,2295,2295,2295,2295,10
20240318,135600,34063535,2295,2295,2295,2295,0
20240318,135500,34063535,2295,2295,2295,2295,10
20240318,135400,34040585,2295,2295,2295,2295,10
20240318,135300,34017635,2295,2295,2295,2295,10
20240318,135200,33994685,2295,2295,2295,2295,10
20240318,135100,33971735,2295,2295,2295,2295,0
20240318,135000,33971735,2295,2295,2295,2295,10
20240318,134900,33948785,2295,2295,2295,2295,10
20240318,134800,33925835,2295,2295,2295,2295,10
20240318,134700,33902885,2295,2295,2295,2295,10
20240318,134600,33879935,2295,2295,2295,2295,0
20240318,134500,33879935,2295,2295,2295,2295,10
20240318,134400,33856985,2295,2295,2295,2295,10
20240318,134300,33834035,2295,2295,2295,2295,10
20240318,134200,33811085,2295,2295,2295,2295,10
20240318,134100,33788135,2295,2295,2295,2295,0
20240318,134000,33788135,2295,2295,2295,2295,10
20240318,133900,33765185,2295,2295,2295,2295,10
20240318,133800,33742235,2295,2295,2295,2295,20
20240318,133700,33696335,2295,2295,2295,2295,0
20240318,133600,33696335,2295,2295,2295,2295,0
20240318,133500,33696335,2295,2295,2295,2295,10
20240318,133400,33673385,2295,2295,2295,2295,10
20240318,133300,33650435,2295,2295,2295,2295,10
20240318,133200,33627485,2295,2295,2295,2295,10
20240318,133100,33604535,2295,2295,2295,2295,10
20240318,133000,33581585,2295,2295,2295,2295,0
20240318,132900,33581585,2295,2295,2295,2295,10
20240318,132800,33558635,2295,2295,2295,2295,10
20240318,132700,33535685,2295,2295,2295,2295,10
20240318,132600,33512735,2295,2295,2295,2295,10
20240318,132500,33489785,2295,2295,2295,2295,0
20240318,132400,33489785,2295,2295,2295,2295,10
20240318,132300,33466835,2295,2295,2295,2295,10
20240318,132200,33443885,2295,2295,2295,2295,10
20240318,132100,33420935,2295,2295,2295,2295,10
20240318,132000,33397985,2295,2295,2295,2295,0
20240318,131900,33397985,2295,2295,2295,2295,10
20240318,131800,33375035,2295,2305,2305,2295,4510
20240318,131700,23004545,2305,2305,2305,2305,10
20240318,131600,22981495,2305,2305,2305,2305,10
20240318,131500,22958445,2305,2305,2305,2305,0
20240318,131400,22958445,2305,2305,2305,2305,10
20240318,131300,22935395,2305,2305,2305,2305,10
20240318,131200,22912345,2305,2305,2305,2305,10
20240318,131100,22889295,2305,2305,2305,2305,10
20240318,131000,22866245,2305,2305,2305,2305,24
20240318,130900,22810925,2305,2305,2305,2305,10
20240318,130800,22787875,2305,2305,2305,2305,10
20240318,130700,22764825,2305,2305,2305,2305,10
20240318,130600,22741775,2305,2305,2305,2305,10
20240318,130500,22718725,2305,2305,2305,2305,0
20240318,130400,22718725,2305,2305,2305,2305,10
20240318,130300,22695675,2305,2305,2305,2305,10
20240318,130200,22672625,2305,2305,2305,2305,10
20240318,130100,22649575,2305,2305,2305,2305,10
20240318,130000,22626525,2305,2305,2305,2305,10
20240318,125900,22603475,2305,2305,2305,2305,0
20240318,125800,22603475,2305,2305,2305,2305,10
20240318,125700,22580425,2305,2305,2305,2305,10
20240318,125600,22557375,2305,2305,2305,2305,10
20240318,125500,22534325,2305,2305,2305,2305,10
20240318,125400,22511275,2305,2305,2305,2305,0
20240318,125300,22511275,2305,2305,2305,2305,10
20240318,125200,22488225,2305,2305,2305,2305,10
20240318,125100,22465175,2305,2305,2305,2305,10
20240318,125000,22442125,2305,2305,2305,2305,10
20240318,124900,22419075,2305,2305,2305,2305,0
20240318,124800,22419075,2305,2305,2305,2305,10
20240318,124700,22396025,2305,2305,2305,2305,11
20240318,124600,22370670,2305,2305,2305,2305,0
20240318,124500,22370670,2305,2305,2305,2305,0
20240318,124400,22370670,2305,2305,2305,2305,0
20240318,124300,22370670,2305,2305,2305,2305,0
20240318,124200,22370670,2305,2305,2305,2305,0
20240318,124100,22370670,2305,2305,2305,2305,0
20240318,124000,22370670,2305,2305,2305,2305,0
20240318,123900,22370670,2305,2305,2305,2305,0
20240318,123800,22370670,2305,2305,2305,2305,0
20240318,123700,22370670,2305,2305,2305,2305,100
20240318,123600,22140170,2305,2305,2305,2305,0
20240318,123500,22140170,2305,2305,2305,2305,0
20240318,123400,22140170,2305,2305,2305,2305,0
20240318,123300,22140170,2305,2305,2305,2305,0
20240318,123200,22140170,2305,2305,2305,2305,0
20240318,123100,22140170,2305,2305,2305,2305,0
20240318,123000,22140170,2305,2305,2305,2305,0
20240318,122900,22140170,2305,2305,2305,2305,0
20240318,122800,22140170,2305,2305,2305,2305,0
20240318,122700,22140170,2305,2305,2305,2305,0
20240318,122600,22140170,2305,2305,2305,2305,772
20240318,122500,20360710,2300,2300,2300,2300,10
20240318,122400,20337710,2300,2300,2300,2300,10
20240318,122300,20314710,2300,2300,2300,2300,0
20240318,122200,20314710,2300,2300,2300,2300,10
20240318,122100,20291710,2300,2300,2300,2300,10
20240318,122000,20268710,2300,2300,2300,2300,10
20240318,121900,20245710,2300,2300,2300,2300,11
20240318,121800,20220410,2300,2300,2300,2300,0
20240318,121700,20220410,2300,2300,2300,2300,10
20240318,121600,20197410,2300,2300,2300,2300,10
20240318,121500,20174410,2300,2300,2300,2300,10
20240318,121400,20151410,2300,2300,2300,2300,10
20240318,121300,20128410,2300,2300,2300,2300,0
20240318,121200,20128410,2300,2300,2300,2300,10
20240318,121100,20105410,2300,2300,2300,2300,10
20240318,121000,20082410,2300,2300,2300,2300,10
20240318,120900,20059410,2300,2300,2300,2300,0
20240318,120800,20059410,2300,2300,2300,2300,10
20240318,120700,20036410,2300,2300,2300,2300,10
20240318,120600,20013410,2300,2300,2300,2300,10
20240318,120500,19990410,2300,2300,2300,2300,0
20240318,120400,19990410,2300,2305,2305,2300,641
20240318,120300,18512955,2300,2300,2300,2300,10
20240318,120200,18489955,2300,2300,2300,2300,10
20240318,120100,18466955,2300,2300,2300,2300,10
20240318,120000,18443955,2300,2300,2300,2300,0
20240318,115900,18443955,2300,2300,2300,2300,10
20240318,115800,18420955,2300,2300,2300,2300,10
20240318,115700,18397955,2300,2300,2300,2300,10
20240318,115600,18374955,2300,2300,2300,2300,0
20240318,115500,18374955,2300,2300,2300,2300,10
20240318,115400,18351955,2300,2300,2300,2300,10
20240318,115300,18328955,2300,2300,2300,2300,10
20240318,115200,18305955,2300,2300,2300,2300,0
20240318,115100,18305955,2300,2300,2300,2300,10
20240318,115000,18282955,2300,2300,2300,2300,10
20240318,114900,18259955,2300,2300,2300,2300,10
20240318,114800,18236955,2300,2300,2300,2300,0
20240318,114700,18236955,2300,2305,2305,2300,510
20240318,114600,17061455,2305,2300,2305,2300,11
20240318,114500,17036150,2300,2300,2300,2300,10
20240318,114400,17013150,2300,2300,2300,2300,0
20240318,114300,17013150,2300,2305,2305,2300,3630
20240318,114200,8646050,2305,2305,2305,2305,10
20240318,114100,8623000,2305,2305,2305,2305,10
20240318,114000,8599950,2305,2305,2305,2305,10
20240318,113900,8576900,2305,2305,2305,2305,0
20240318,113800,8576900,2305,2305,2305,2305,10
20240318,113700,8553850,2305,2305,2305,2305,10
20240318,113600,8530800,2305,2305,2305,2305,10
20240318,113500,8507750,2305,2305,2305,2305,0
20240318,113400,8507750,2305,2305,2305,2305,10
20240318,113300,8484700,2305,2305,2305,2305,10
20240318,113200,8461650,2305,2305,2305,2305,10
20240318,113100,8438600,2305,2305,2305,2305,0
20240318,113000,8438600,2305,2305,2305,2305,10
20240318,112900,8415550,2305,2310,2310,2305,185
20240318,112800,7989100,2310,2310,2310,2310,0
20240318,112700,7989100,2310,2310,2310,2310,0
20240318,112600,7989100,2310,2310,2310,2310,0
20240318,112500,7989100,2310,2310,2310,2310,0
20240318,112400,7989100,2310,2310,2310,2310,0
20240318,112300,7989100,2310,2310,2310,2310,0
20240318,112200,7989100,2310,2310,2310,2310,0
20240318,112100,7989100,2310,2310,2310,2310,0
20240318,112000,7989100,2310,2310,2310,2310,0
20240318,111900,7989100,2310,2310,2310,2310,0
20240318,111800,7989100,2310,2310,2310,2310,0
20240318,111700,7989100,2310,2310,2310,2310,0
20240318,111600,7989100,2310,2310,2310,2310,0
20240318,111500,7989100,2310,2310,2310,2310,0
20240318,111400,7989100,2310,2310,2310,2310,0
20240318,111300,7989100,2310,2310,2310,2310,0
20240318,111200,7989100,2310,2310,2310,2310,0
20240318,111100,7989100,2310,2310,2310,2310,0
20240318,111000,7989100,2310,2310,2310,2310,0
20240318,110900,7989100,2310,2310,2310,2310,0
20240318,110800,7989100,2310,2310,2310,2310,0
20240318,110700,7989100,2310,2310,2310,2310,0
20240318,110600,7989100,2310,2310,2310,2310,0
20240318,110500,7989100,2310,2310,2310,2310,10
20240318,110400,7966000,2310,2310,2310,2310,10
20240318,110300,7942900,2310,2310,2310,2310,10
20240318,110200,7919800,2310,2310,2310,2310,0
20240318,110100,7919800,2310,2310,2310,2310,10
20240318,110000,7896700,2310,2310,2310,2310,11
20240318,105900,7871290,2310,2310,2310,2310,10
20240318,105800,7848190,2310,2310,2310,2310,10
20240318,105700,7825090,2310,2310,2310,2310,0
20240318,105600,7825090,2310,2310,2310,2310,10
20240318,105500,7801990,2310,2310,2310,2310,10
20240318,105400,7778890,2310,2310,2310,2310,10
20240318,105300,7755790,2310,2310,2310,2310,0
20240318,105200,7755790,2310,2310,2310,2310,10
20240318,105100,7732690,2310,2310,2310,2310,10
20240318,105000,7709590,2310,2310,2310,2310,10
20240318,104900,7686490,2310,2310,2310,2310,24
20240318,104800,7631050,2310,2310,2310,2310,10
20240318,104700,7607950,2310,2310,2310,2310,10
20240318,104600,7584850,2310,2310,2310,2310,10
20240318,104500,7561750,2310,2310,2310,2310,0
20240318,104400,7561750,2310,2310,2310,2310,10
20240318,104300,7538650,2310,2310,2310,2310,10
20240318,104200,7515550,2310,2310,2310,2310,10
20240318,104100,7492450,2310,2310,2310,2310,0
20240318,104000,7492450,2310,2310,2310,2310,10
20240318,103900,7469350,2310,2310,2310,2310,10
20240318,103800,7446250,2310,2310,2310,2310,10
20240318,103700,7423150,2310,2310,2310,2310,10
20240318,103600,7400050,2310,2310,2310,2310,0
20240318,103500,7400050,2310,2310,2310,2310,10
20240318,103400,7376950,2310,2310,2310,2310,34
20240318,103300,7298410,2310,2310,2310,2310,10
20240318,103200,7275310,2310,2310,2310,2310,0
20240318,103100,7275310,2310,2310,2310,2310,10
20240318,103000,7252210,2310,2310,2310,2310,10
20240318,102900,7229110,2310,2310,2310,2310,10
20240318,102800,7206010,2310,2310,2310,2310,0
20240318,102700,7206010,2310,2310,2310,2310,10
20240318,102600,7182910,2310,2310,2310,2310,10
20240318,102500,7159810,2310,2310,2310,2310,10
20240318,102400,7136710,2310,2310,2310,2310,1
20240318,102300,7134400,2310,2310,2310,2310,10
20240318,102200,7111300,2310,2310,2310,2310,10
20240318,102100,7088200,2310,2310,2310,2310,10
20240318,102000,7065100,2310,2310,2310,2310,0
20240318,101900,7065100,2310,2310,2310,2310,10
20240318,101800,7042000,2310,2310,2310,2310,10
20240318,101700,7018900,2310,2310,2310,2310,10
20240318,101600,6995800,2310,2310,2310,2310,10
20240318,101500,6972700,2310,2310,2310,2310,0
20240318,101400,6972700,2310,2310,2310,2310,10
20240318,101300,6949600,2310,2310,2310,2310,10
20240318,101200,6926500,2310,2310,2310,2310,10
20240318,101100,6903400,2310,2310,2310,2310,0
20240318,101000,6903400,2310,2310,2310,2310,10
20240318,100900,6880300,2310,2310,2310,2310,18
20240318,100800,6838720,2315,2315,2315,2315,0
20240318,100700,6838720,2315,2315,2315,2315,0
20240318,100600,6838720,2315,2310,2315,2310,12
20240318,100500,6810990,2310,2310,2310,2310,10
20240318,100400,6787890,2310,2310,2310,2310,10
20240318,100300,6764790,2310,2310,2310,2310,0
20240318,100200,6764790,2310,2310,2310,2310,10
20240318,100100,6741690,2310,2310,2310,2310,10
20240318,100000,6718590,2310,2310,2310,2310,10
20240318,095900,6695490,2310,2310,2310,2310,0
20240318,095800,6695490,2310,2310,2310,2310,10
20240318,095700,6672390,2310,2310,2310,2310,10
20240318,095600,6649290,2310,2310,2310,2310,15
20240318,095500,6614640,2310,2310,2310,2310,0
20240318,095400,6614640,2310,2310,2310,2310,10
20240318,095300,6591540,2310,2310,2310,2310,10
20240318,095200,6568440,2310,2310,2310,2310,10
20240318,095100,6545340,2310,2310,2310,2310,0
20240318,095000,6545340,2310,2310,2310,2310,10
20240318,094900,6522240,2310,2310,2310,2310,10
20240318,094800,6499140,2310,2310,2310,2310,0
20240318,094700,6499140,2310,2310,2310,2310,10
20240318,094600,6476040,2310,2310,2310,2310,1780
20240318,094500,2364240,2310,2310,2310,2310,10
20240318,094400,2341140,2310,2310,2310,2310,0
20240318,094300,2341140,2310,2310,2310,2310,10
20240318,094200,2318040,2310,2310,2310,2310,10
20240318,094100,2294940,2310,2310,2310,2310,10
20240318,094000,2271840,2310,2310,2310,2310,0
20240318,093900,2271840,2310,2310,2310,2310,10
20240318,093800,2248740,2310,2310,2310,2310,10
20240318,093700,2225640,2310,2310,2310,2310,10
20240318,093600,2202540,2310,2310,2310,2310,0
20240318,093500,2202540,2310,2310,2310,2310,10
20240318,093400,2179440,2310,2310,2310,2310,10
20240318,093300,2156340,2310,2310,2310,2310,0
20240318,093200,2156340,2310,2310,2310,2310,10
20240318,093100,2133240,2310,2310,2310,2310,10
20240318,093000,2110140,2310,2310,2310,2310,10
20240318,092900,2087040,2310,2310,2310,2310,0
20240318,092800,2087040,2310,2310,2310,2310,10
20240318,092700,2063940,2310,2310,2310,2310,10
20240318,092600,2040840,2310,2310,2310,2310,10
20240318,092500,2017740,2310,2310,2310,2310,248
20240318,092400,1444860,2310,2310,2310,2310,145
20240318,092300,1109910,2310,2310,2310,2310,10
20240318,092200,1086810,2310,2310,2310,2310,0
20240318,092100,1086810,2310,2310,2310,2310,10
20240318,092000,1063710,2310,2310,2310,2310,10
20240318,091900,1040610,2310,2310,2310,2310,16
20240318,091800,1003650,2315,2315,2315,2315,0
20240318,091700,1003650,2315,2315,2315,2315,0
20240318,091600,1003650,2315,2315,2315,2315,0
20240318,091500,1003650,2315,2315,2315,2315,0
20240318,091400,1003650,2315,2315,2315,2315,0
20240318,091300,1003650,2315,2315,2315,2315,8
20240318,091200,985130,2315,2315,2315,2315,0
20240318,091100,985130,2315,2315,2315,2315,6
20240318,091000,971240,2315,2315,2315,2315,49
20240318,090900,857805,2310,2310,2310,2310,10
20240318,090800,834705,2310,2310,2310,2310,10
20240318,090700,811605,2305,2305,2305,2305,10
20240318,090600,788555,2310,2310,2310,2310,0
20240318,090500,788555,2310,2310,2310,2310,172
20240318,090400,391235,2315,2315,2315,2315,0
20240318,090300,391235,2315,2315,2315,2315,0
20240318,090200,391235,2315,2315,2315,2315,169
20240318,090100,0,2325,2325,2325,2325,0
20240318,090000,0,2325,2325,2325,2325,0