KissMeData/469900/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213800,84200600,2070,2070,2070,2070,87
20240318,213700,84200600,2070,2070,2070,2070,0
20240318,213600,84200600,2070,2070,2070,2070,0
20240318,213500,84200600,2070,2070,2070,2070,0
20240318,213400,84200600,2070,2070,2070,2070,0
20240318,213300,84200600,2070,2070,2070,2070,0
20240318,213200,84200600,2070,2070,2070,2070,0
20240318,213100,84200600,2070,2070,2070,2070,0
20240318,213000,84200600,2070,2070,2070,2070,0
20240318,212900,84200600,2070,2070,2070,2070,0
20240318,212800,84200600,2070,2070,2070,2070,0
20240318,212700,84200600,2070,2070,2070,2070,0
20240318,212600,84200600,2070,2070,2070,2070,0
20240318,212500,84200600,2070,2070,2070,2070,0
20240318,212400,84200600,2070,2070,2070,2070,0
20240318,212300,84200600,2070,2070,2070,2070,0
20240318,212200,84200600,2070,2070,2070,2070,0
20240318,212100,84200600,2070,2070,2070,2070,0
20240318,212000,84200600,2070,2070,2070,2070,0
20240318,211900,84200600,2070,2070,2070,2070,0
20240318,211800,84200600,2070,2070,2070,2070,0
20240318,211700,84200600,2070,2070,2070,2070,0
20240318,211600,84200600,2070,2070,2070,2070,0
20240318,211500,84200600,2070,2070,2070,2070,0
20240318,211400,84200600,2070,2070,2070,2070,0
20240318,211300,84200600,2070,2070,2070,2070,0
20240318,211200,84200600,2070,2070,2070,2070,0
20240318,211100,84200600,2070,2070,2070,2070,0
20240318,211000,84200600,2070,2070,2070,2070,0
20240318,210900,84200600,2070,2070,2070,2070,0
20240318,210800,84200600,2070,2070,2070,2070,87
20240318,210700,84200600,2070,2070,2070,2070,0
20240318,210600,84200600,2070,2070,2070,2070,0
20240318,210500,84200600,2070,2070,2070,2070,0
20240318,210400,84200600,2070,2070,2070,2070,0
20240318,210300,84200600,2070,2070,2070,2070,0
20240318,210200,84200600,2070,2070,2070,2070,0
20240318,210100,84200600,2070,2070,2070,2070,0
20240318,210000,84200600,2070,2070,2070,2070,0
20240318,205900,84200600,2070,2070,2070,2070,0
20240318,205800,84200600,2070,2070,2070,2070,0
20240318,205700,84200600,2070,2070,2070,2070,0
20240318,205600,84200600,2070,2070,2070,2070,0
20240318,205500,84200600,2070,2070,2070,2070,0
20240318,205400,84200600,2070,2070,2070,2070,0
20240318,205300,84200600,2070,2070,2070,2070,0
20240318,205200,84200600,2070,2070,2070,2070,0
20240318,205100,84200600,2070,2070,2070,2070,0
20240318,205000,84200600,2070,2070,2070,2070,0
20240318,204900,84200600,2070,2070,2070,2070,0
20240318,204800,84200600,2070,2070,2070,2070,0
20240318,204700,84200600,2070,2070,2070,2070,0
20240318,204600,84200600,2070,2070,2070,2070,0
20240318,204500,84200600,2070,2070,2070,2070,0
20240318,204400,84200600,2070,2070,2070,2070,0
20240318,204300,84200600,2070,2070,2070,2070,0
20240318,204200,84200600,2070,2070,2070,2070,0
20240318,204100,84200600,2070,2070,2070,2070,0
20240318,204000,84200600,2070,2070,2070,2070,0
20240318,203900,84200600,2070,2070,2070,2070,0
20240318,203800,84200600,2070,2070,2070,2070,87
20240318,203700,84200600,2070,2070,2070,2070,0
20240318,203600,84200600,2070,2070,2070,2070,0
20240318,203500,84200600,2070,2070,2070,2070,0
20240318,203400,84200600,2070,2070,2070,2070,0
20240318,203300,84200600,2070,2070,2070,2070,0
20240318,203200,84200600,2070,2070,2070,2070,0
20240318,203100,84200600,2070,2070,2070,2070,0
20240318,203000,84200600,2070,2070,2070,2070,0
20240318,202900,84200600,2070,2070,2070,2070,0
20240318,202800,84200600,2070,2070,2070,2070,0
20240318,202700,84200600,2070,2070,2070,2070,0
20240318,202600,84200600,2070,2070,2070,2070,0
20240318,202500,84200600,2070,2070,2070,2070,0
20240318,202400,84200600,2070,2070,2070,2070,0
20240318,202300,84200600,2070,2070,2070,2070,0
20240318,202200,84200600,2070,2070,2070,2070,0
20240318,202100,84200600,2070,2070,2070,2070,0
20240318,202000,84200600,2070,2070,2070,2070,0
20240318,201900,84200600,2070,2070,2070,2070,0
20240318,201800,84200600,2070,2070,2070,2070,0
20240318,201700,84200600,2070,2070,2070,2070,0
20240318,201600,84200600,2070,2070,2070,2070,0
20240318,201500,84200600,2070,2070,2070,2070,0
20240318,201400,84200600,2070,2070,2070,2070,0
20240318,201300,84200600,2070,2070,2070,2070,0
20240318,201200,84200600,2070,2070,2070,2070,0
20240318,201100,84200600,2070,2070,2070,2070,0
20240318,201000,84200600,2070,2070,2070,2070,0
20240318,200900,84200600,2070,2070,2070,2070,0
20240318,200800,84200600,2070,2070,2070,2070,87
20240318,200700,84200600,2070,2070,2070,2070,0
20240318,200600,84200600,2070,2070,2070,2070,0
20240318,200500,84200600,2070,2070,2070,2070,0
20240318,200400,84200600,2070,2070,2070,2070,0
20240318,200300,84200600,2070,2070,2070,2070,0
20240318,200200,84200600,2070,2070,2070,2070,0
20240318,200100,84200600,2070,2070,2070,2070,0
20240318,200000,84200600,2070,2070,2070,2070,0
20240318,195900,84200600,2070,2070,2070,2070,0
20240318,195800,84200600,2070,2070,2070,2070,0
20240318,195700,84200600,2070,2070,2070,2070,0
20240318,195600,84200600,2070,2070,2070,2070,0
20240318,195500,84200600,2070,2070,2070,2070,0
20240318,195400,84200600,2070,2070,2070,2070,0
20240318,195300,84200600,2070,2070,2070,2070,0
20240318,195200,84200600,2070,2070,2070,2070,0
20240318,195100,84200600,2070,2070,2070,2070,0
20240318,195000,84200600,2070,2070,2070,2070,0
20240318,194900,84200600,2070,2070,2070,2070,0
20240318,194800,84200600,2070,2070,2070,2070,0
20240318,194700,84200600,2070,2070,2070,2070,0
20240318,194600,84200600,2070,2070,2070,2070,0
20240318,194500,84200600,2070,2070,2070,2070,0
20240318,194400,84200600,2070,2070,2070,2070,0
20240318,194300,84200600,2070,2070,2070,2070,0
20240318,194200,84200600,2070,2070,2070,2070,0
20240318,194100,84200600,2070,2070,2070,2070,0
20240318,194000,84200600,2070,2070,2070,2070,0
20240318,193900,84200600,2070,2070,2070,2070,0
20240318,193800,84200600,2070,2070,2070,2070,87
20240318,193700,84200600,2070,2070,2070,2070,0
20240318,193600,84200600,2070,2070,2070,2070,0
20240318,193500,84200600,2070,2070,2070,2070,0
20240318,193400,84200600,2070,2070,2070,2070,0
20240318,193300,84200600,2070,2070,2070,2070,0
20240318,193200,84200600,2070,2070,2070,2070,0
20240318,193100,84200600,2070,2070,2070,2070,0
20240318,193000,84200600,2070,2070,2070,2070,0
20240318,192900,84200600,2070,2070,2070,2070,0
20240318,192800,84200600,2070,2070,2070,2070,0
20240318,192700,84200600,2070,2070,2070,2070,0
20240318,192600,84200600,2070,2070,2070,2070,0
20240318,192500,84200600,2070,2070,2070,2070,0
20240318,192400,84200600,2070,2070,2070,2070,0
20240318,192300,84200600,2070,2070,2070,2070,0
20240318,192200,84200600,2070,2070,2070,2070,0
20240318,192100,84200600,2070,2070,2070,2070,0
20240318,192000,84200600,2070,2070,2070,2070,0
20240318,191900,84200600,2070,2070,2070,2070,0
20240318,191800,84200600,2070,2070,2070,2070,0
20240318,191700,84200600,2070,2070,2070,2070,0
20240318,191600,84200600,2070,2070,2070,2070,0
20240318,191500,84200600,2070,2070,2070,2070,0
20240318,191400,84200600,2070,2070,2070,2070,0
20240318,191300,84200600,2070,2070,2070,2070,0
20240318,191200,84200600,2070,2070,2070,2070,0
20240318,191100,84200600,2070,2070,2070,2070,0
20240318,191000,84200600,2070,2070,2070,2070,0
20240318,190900,84200600,2070,2070,2070,2070,0
20240318,190800,84200600,2070,2070,2070,2070,87
20240318,190700,84200600,2070,2070,2070,2070,0
20240318,190600,84200600,2070,2070,2070,2070,0
20240318,190500,84200600,2070,2070,2070,2070,0
20240318,190400,84200600,2070,2070,2070,2070,0
20240318,190300,84200600,2070,2070,2070,2070,0
20240318,190200,84200600,2070,2070,2070,2070,0
20240318,190100,84200600,2070,2070,2070,2070,0
20240318,190000,84200600,2070,2070,2070,2070,0
20240318,185900,84200600,2070,2070,2070,2070,0
20240318,185800,84200600,2070,2070,2070,2070,0
20240318,185700,84200600,2070,2070,2070,2070,0
20240318,185600,84200600,2070,2070,2070,2070,0
20240318,185500,84200600,2070,2070,2070,2070,0
20240318,185400,84200600,2070,2070,2070,2070,0
20240318,185300,84200600,2070,2070,2070,2070,0
20240318,185200,84200600,2070,2070,2070,2070,0
20240318,185100,84200600,2070,2070,2070,2070,0
20240318,185000,84200600,2070,2070,2070,2070,0
20240318,184900,84200600,2070,2070,2070,2070,0
20240318,184800,84200600,2070,2070,2070,2070,0
20240318,184700,84200600,2070,2070,2070,2070,0
20240318,184600,84200600,2070,2070,2070,2070,0
20240318,184500,84200600,2070,2070,2070,2070,0
20240318,184400,84200600,2070,2070,2070,2070,0
20240318,184300,84200600,2070,2070,2070,2070,0
20240318,184200,84200600,2070,2070,2070,2070,0
20240318,184100,84200600,2070,2070,2070,2070,0
20240318,184000,84200600,2070,2070,2070,2070,0
20240318,183900,84200600,2070,2070,2070,2070,0
20240318,183800,84200600,2070,2070,2070,2070,87
20240318,183700,84200600,2070,2070,2070,2070,0
20240318,183600,84200600,2070,2070,2070,2070,0
20240318,183500,84200600,2070,2070,2070,2070,0
20240318,183400,84200600,2070,2070,2070,2070,0
20240318,183300,84200600,2070,2070,2070,2070,0
20240318,183200,84200600,2070,2070,2070,2070,0
20240318,183100,84200600,2070,2070,2070,2070,0
20240318,183000,84200600,2070,2070,2070,2070,0
20240318,182900,84200600,2070,2070,2070,2070,0
20240318,182800,84200600,2070,2070,2070,2070,0
20240318,182700,84200600,2070,2070,2070,2070,0
20240318,182600,84200600,2070,2070,2070,2070,0
20240318,182500,84200600,2070,2070,2070,2070,0
20240318,182400,84200600,2070,2070,2070,2070,0
20240318,182300,84200600,2070,2070,2070,2070,0
20240318,182200,84200600,2070,2070,2070,2070,0
20240318,182100,84200600,2070,2070,2070,2070,0
20240318,182000,84200600,2070,2070,2070,2070,0
20240318,181900,84200600,2070,2070,2070,2070,0
20240318,181800,84200600,2070,2070,2070,2070,0
20240318,181700,84200600,2070,2070,2070,2070,0
20240318,181600,84200600,2070,2070,2070,2070,0
20240318,181500,84200600,2070,2070,2070,2070,0
20240318,181400,84200600,2070,2070,2070,2070,0
20240318,181300,84200600,2070,2070,2070,2070,0
20240318,181200,84200600,2070,2070,2070,2070,0
20240318,181100,84200600,2070,2070,2070,2070,0
20240318,181000,84200600,2070,2070,2070,2070,0
20240318,180900,84200600,2070,2070,2070,2070,0
20240318,180800,84200600,2070,2070,2070,2070,87
20240318,180700,84200600,2070,2070,2070,2070,0
20240318,180600,84200600,2070,2070,2070,2070,0
20240318,180500,84200600,2070,2070,2070,2070,0
20240318,180400,84200600,2070,2070,2070,2070,0
20240318,180300,84200600,2070,2070,2070,2070,0
20240318,180200,84200600,2070,2070,2070,2070,0
20240318,180100,84200600,2070,2070,2070,2070,0
20240318,180000,84200600,2070,2070,2070,2070,0
20240318,175900,84200600,2070,2070,2070,2070,0
20240318,175800,84200600,2070,2070,2070,2070,0
20240318,175700,84200600,2070,2070,2070,2070,0
20240318,175600,84200600,2070,2070,2070,2070,0
20240318,175500,84200600,2070,2070,2070,2070,0
20240318,175400,84200600,2070,2070,2070,2070,0
20240318,175300,84200600,2070,2070,2070,2070,0
20240318,175200,84200600,2070,2070,2070,2070,0
20240318,175100,84200600,2070,2070,2070,2070,0
20240318,175000,84200600,2070,2070,2070,2070,0
20240318,174900,84200600,2070,2070,2070,2070,0
20240318,174800,84200600,2070,2070,2070,2070,0
20240318,174700,84200600,2070,2070,2070,2070,0
20240318,174600,84200600,2070,2070,2070,2070,0
20240318,174500,84200600,2070,2070,2070,2070,0
20240318,174400,84200600,2070,2070,2070,2070,0
20240318,174300,84200600,2070,2070,2070,2070,0
20240318,174200,84200600,2070,2070,2070,2070,0
20240318,174100,84200600,2070,2070,2070,2070,0
20240318,174000,84200600,2070,2070,2070,2070,0
20240318,173900,84200600,2070,2070,2070,2070,0
20240318,173800,84200600,2070,2070,2070,2070,87
20240318,173700,84200600,2070,2070,2070,2070,0
20240318,173600,84200600,2070,2070,2070,2070,0
20240318,173500,84200600,2070,2070,2070,2070,0
20240318,173400,84200600,2070,2070,2070,2070,0
20240318,173300,84200600,2070,2070,2070,2070,0
20240318,173200,84200600,2070,2070,2070,2070,0
20240318,173100,84200600,2070,2070,2070,2070,0
20240318,173000,84200600,2070,2070,2070,2070,0
20240318,172900,84200600,2070,2070,2070,2070,0
20240318,172800,84200600,2070,2070,2070,2070,0
20240318,172700,84200600,2070,2070,2070,2070,0
20240318,172600,84200600,2070,2070,2070,2070,0
20240318,172500,84200600,2070,2070,2070,2070,0
20240318,172400,84200600,2070,2070,2070,2070,0
20240318,172300,84200600,2070,2070,2070,2070,0
20240318,172200,84200600,2070,2070,2070,2070,0
20240318,172100,84200600,2070,2070,2070,2070,0
20240318,172000,84200600,2070,2070,2070,2070,0
20240318,171900,84200600,2070,2070,2070,2070,0
20240318,171800,84200600,2070,2070,2070,2070,0
20240318,171700,84200600,2070,2070,2070,2070,0
20240318,171600,84200600,2070,2070,2070,2070,0
20240318,171500,84200600,2070,2070,2070,2070,0
20240318,171400,84200600,2070,2070,2070,2070,0
20240318,171300,84200600,2070,2070,2070,2070,0
20240318,171200,84200600,2070,2070,2070,2070,0
20240318,171100,84200600,2070,2070,2070,2070,0
20240318,171000,84200600,2070,2070,2070,2070,0
20240318,170900,84200600,2070,2070,2070,2070,0
20240318,170800,84200600,2070,2070,2070,2070,87
20240318,170700,84200600,2070,2070,2070,2070,0
20240318,170600,84200600,2070,2070,2070,2070,0
20240318,170500,84200600,2070,2070,2070,2070,0
20240318,170400,84200600,2070,2070,2070,2070,0
20240318,170300,84200600,2070,2070,2070,2070,0
20240318,170200,84200600,2070,2070,2070,2070,0
20240318,170100,84200600,2070,2070,2070,2070,0
20240318,170000,84200600,2070,2070,2070,2070,0
20240318,165900,84200600,2070,2070,2070,2070,0
20240318,165800,84200600,2070,2070,2070,2070,0
20240318,165700,84200600,2070,2070,2070,2070,0
20240318,165600,84200600,2070,2070,2070,2070,0
20240318,165500,84200600,2070,2070,2070,2070,0
20240318,165400,84200600,2070,2070,2070,2070,0
20240318,165300,84200600,2070,2070,2070,2070,0
20240318,165200,84200600,2070,2070,2070,2070,0
20240318,165100,84200600,2070,2070,2070,2070,0
20240318,165000,84200600,2070,2070,2070,2070,0
20240318,164900,84200600,2070,2070,2070,2070,0
20240318,164800,84200600,2070,2070,2070,2070,0
20240318,164700,84200600,2070,2070,2070,2070,0
20240318,164600,84200600,2070,2070,2070,2070,0
20240318,164500,84200600,2070,2070,2070,2070,0
20240318,164400,84200600,2070,2070,2070,2070,0
20240318,164300,84200600,2070,2070,2070,2070,0
20240318,164200,84200600,2070,2070,2070,2070,0
20240318,164100,84200600,2070,2070,2070,2070,0
20240318,164000,84200600,2070,2070,2070,2070,0
20240318,163900,84200600,2070,2070,2070,2070,0
20240318,163800,84200600,2070,2070,2070,2070,87
20240318,163700,84200600,2070,2070,2070,2070,0
20240318,163600,84200600,2070,2070,2070,2070,0
20240318,163500,84200600,2070,2070,2070,2070,0
20240318,163400,84200600,2070,2070,2070,2070,0
20240318,163300,84200600,2070,2070,2070,2070,0
20240318,163200,84200600,2070,2070,2070,2070,0
20240318,163100,84200600,2070,2070,2070,2070,0
20240318,163000,84200600,2070,2070,2070,2070,0
20240318,162900,84200600,2070,2070,2070,2070,0
20240318,162800,84200600,2070,2070,2070,2070,0
20240318,162700,84200600,2070,2070,2070,2070,0
20240318,162600,84200600,2070,2070,2070,2070,0
20240318,162500,84200600,2070,2070,2070,2070,0
20240318,162400,84200600,2070,2070,2070,2070,0
20240318,162300,84200600,2070,2070,2070,2070,0
20240318,162200,84200600,2070,2070,2070,2070,0
20240318,162100,84200600,2070,2070,2070,2070,0
20240318,162000,84200600,2070,2070,2070,2070,0
20240318,161900,84200600,2070,2070,2070,2070,0
20240318,161800,84200600,2070,2070,2070,2070,0
20240318,161700,84200600,2070,2070,2070,2070,0
20240318,161600,84200600,2070,2070,2070,2070,0
20240318,161500,84200600,2070,2070,2070,2070,0
20240318,161400,84200600,2070,2070,2070,2070,0
20240318,161300,84200600,2070,2070,2070,2070,0
20240318,161200,84200600,2070,2070,2070,2070,0
20240318,161100,84200600,2070,2070,2070,2070,0
20240318,161000,84200600,2070,2070,2070,2070,0
20240318,160900,84200600,2070,2070,2070,2070,0
20240318,160800,84200600,2070,2070,2070,2070,87
20240318,160700,84200600,2070,2070,2070,2070,0
20240318,160600,84200600,2070,2070,2070,2070,0
20240318,160500,84200600,2070,2070,2070,2070,0
20240318,160400,84200600,2070,2070,2070,2070,0
20240318,160300,84200600,2070,2070,2070,2070,0
20240318,160200,84200600,2070,2070,2070,2070,0
20240318,160100,84200600,2070,2070,2070,2070,0
20240318,160000,84200600,2070,2070,2070,2070,0
20240318,155900,84200600,2070,2070,2070,2070,0
20240318,155800,84200600,2070,2070,2070,2070,0
20240318,155700,84200600,2070,2070,2070,2070,0
20240318,155600,84200600,2070,2070,2070,2070,0
20240318,155500,84200600,2070,2070,2070,2070,0
20240318,155400,84200600,2070,2070,2070,2070,0
20240318,155300,84200600,2070,2070,2070,2070,0
20240318,155200,84200600,2070,2070,2070,2070,0
20240318,155100,84200600,2070,2070,2070,2070,0
20240318,155000,84200600,2070,2070,2070,2070,0
20240318,154900,84200600,2070,2070,2070,2070,0
20240318,154800,84200600,2070,2070,2070,2070,0
20240318,154700,84200600,2070,2070,2070,2070,0
20240318,154600,84200600,2070,2070,2070,2070,0
20240318,154500,84200600,2070,2070,2070,2070,0
20240318,154400,84200600,2070,2070,2070,2070,0
20240318,154300,84200600,2070,2070,2070,2070,0
20240318,154200,84200600,2070,2070,2070,2070,0
20240318,154100,84200600,2070,2070,2070,2070,0
20240318,154000,84200600,2070,2070,2070,2070,0
20240318,153900,84200600,2070,2070,2070,2070,0
20240318,153800,84200600,2070,2070,2070,2070,87
20240318,153700,84200600,2070,2070,2070,2070,0
20240318,153600,84200600,2070,2070,2070,2070,0
20240318,153500,84200600,2070,2070,2070,2070,0
20240318,153400,84200600,2070,2070,2070,2070,0
20240318,153300,84200600,2070,2070,2070,2070,0
20240318,153200,84200600,2070,2070,2070,2070,0
20240318,153100,84200600,2070,2070,2070,2070,0
20240318,153000,84200600,2070,2070,2070,2070,87
20240318,152900,84020510,2070,2070,2070,2070,0
20240318,152800,84020510,2070,2070,2070,2070,0
20240318,152700,84020510,2070,2070,2070,2070,0
20240318,152600,84020510,2070,2070,2070,2070,0
20240318,152500,84020510,2070,2070,2070,2070,0
20240318,152400,84020510,2070,2070,2070,2070,0
20240318,152300,84020510,2070,2070,2070,2070,0
20240318,152200,84020510,2070,2070,2070,2070,0
20240318,152100,84020510,2070,2070,2070,2070,0
20240318,152000,84020510,2070,2070,2070,2070,0
20240318,151900,84020510,2070,2070,2070,2070,5
20240318,151800,84010160,2075,2075,2075,2075,0
20240318,151700,84010160,2075,2075,2075,2075,2
20240318,151600,84006010,2070,2070,2070,2070,0
20240318,151500,84006010,2070,2070,2070,2070,0
20240318,151400,84006010,2070,2070,2070,2070,6
20240318,151300,83993590,2070,2070,2070,2070,11
20240318,151200,83970820,2070,2070,2070,2070,5
20240318,151100,83960470,2070,2070,2070,2070,0
20240318,151000,83960470,2070,2070,2070,2070,0
20240318,150900,83960470,2070,2070,2070,2070,2774
20240318,150800,78218290,2080,2080,2080,2080,0
20240318,150700,78218290,2080,2080,2080,2080,0
20240318,150600,78218290,2080,2080,2080,2080,0
20240318,150500,78218290,2080,2080,2080,2080,0
20240318,150400,78218290,2080,2080,2080,2080,1508
20240318,150300,75081650,2080,2080,2080,2080,1000
20240318,150200,73001650,2080,2080,2080,2080,0
20240318,150100,73001650,2080,2080,2080,2080,0
20240318,150000,73001650,2080,2080,2080,2080,0
20240318,145900,73001650,2080,2080,2080,2080,0
20240318,145800,73001650,2080,2080,2080,2080,0
20240318,145700,73001650,2080,2080,2080,2080,0
20240318,145600,73001650,2080,2080,2080,2080,0
20240318,145500,73001650,2080,2080,2080,2080,0
20240318,145400,73001650,2080,2080,2080,2080,0
20240318,145300,73001650,2080,2080,2080,2080,0
20240318,145200,73001650,2080,2080,2080,2080,192
20240318,145100,72602290,2080,2080,2080,2080,5
20240318,145000,72591890,2070,2070,2070,2070,0
20240318,144900,72591890,2070,2070,2070,2070,0
20240318,144800,72591890,2070,2070,2070,2070,0
20240318,144700,72591890,2070,2070,2070,2070,2429
20240318,144600,67563860,2070,2070,2070,2070,0
20240318,144500,67563860,2070,2070,2070,2070,0
20240318,144400,67563860,2070,2070,2070,2070,5
20240318,144300,67553510,2070,2070,2070,2070,0
20240318,144200,67553510,2070,2070,2070,2070,0
20240318,144100,67553510,2070,2070,2070,2070,0
20240318,144000,67553510,2070,2070,2070,2070,0
20240318,143900,67553510,2070,2070,2070,2070,5
20240318,143800,67543160,2070,2070,2070,2070,0
20240318,143700,67543160,2070,2070,2070,2070,1622
20240318,143600,64185620,2070,2075,2075,2070,410
20240318,143500,63334920,2075,2075,2075,2075,663
20240318,143400,61959195,2075,2075,2075,2075,1439
20240318,143300,58973270,2075,2075,2075,2075,0
20240318,143200,58973270,2075,2075,2075,2075,1459
20240318,143100,55945845,2075,2075,2075,2075,6
20240318,143000,55933395,2075,2075,2075,2075,0
20240318,142900,55933395,2075,2075,2075,2075,0
20240318,142800,55933395,2075,2075,2075,2075,5
20240318,142700,55923020,2080,2080,2080,2080,0
20240318,142600,55923020,2080,2080,2080,2080,1000
20240318,142500,53843020,2080,2080,2080,2080,2001
20240318,142400,49680940,2075,2075,2075,2075,0
20240318,142300,49680940,2075,2075,2075,2075,0
20240318,142200,49680940,2075,2075,2075,2075,0
20240318,142100,49680940,2075,2075,2075,2075,1
20240318,142000,49678865,2075,2075,2075,2075,0
20240318,141900,49678865,2075,2075,2075,2075,15
20240318,141800,49647740,2075,2075,2075,2075,0
20240318,141700,49647740,2075,2075,2075,2075,200
20240318,141600,49232740,2075,2075,2075,2075,0
20240318,141500,49232740,2075,2075,2075,2075,6
20240318,141400,49220290,2075,2075,2075,2075,20
20240318,141300,49178790,2075,2080,2080,2075,10
20240318,141200,49158015,2075,2075,2075,2075,0
20240318,141100,49158015,2075,2075,2075,2075,6
20240318,141000,49145565,2075,2075,2075,2075,200
20240318,140900,48730565,2075,2075,2075,2075,0
20240318,140800,48730565,2075,2075,2075,2075,0
20240318,140700,48730565,2075,2075,2075,2075,945
20240318,140600,46769690,2075,2075,2075,2075,5
20240318,140500,46759315,2075,2075,2075,2075,0
20240318,140400,46759315,2075,2075,2075,2075,0
20240318,140300,46759315,2075,2075,2075,2075,0
20240318,140200,46759315,2075,2075,2075,2075,0
20240318,140100,46759315,2075,2075,2075,2075,0
20240318,140000,46759315,2075,2075,2075,2075,0
20240318,135900,46759315,2075,2075,2075,2075,500
20240318,135800,45721815,2075,2075,2075,2075,0
20240318,135700,45721815,2075,2075,2075,2075,342
20240318,135600,45012165,2080,2080,2080,2080,5
20240318,135500,45001765,2075,2075,2075,2075,0
20240318,135400,45001765,2075,2075,2075,2075,7
20240318,135300,44987240,2075,2075,2075,2075,0
20240318,135200,44987240,2075,2075,2075,2075,0
20240318,135100,44987240,2075,2075,2075,2075,0
20240318,135000,44987240,2075,2075,2075,2075,2656
20240318,134900,39476040,2080,2080,2080,2080,0
20240318,134800,39476040,2080,2080,2080,2080,1660
20240318,134700,36023240,2080,2080,2080,2080,190
20240318,134600,35628040,2075,2075,2075,2075,0
20240318,134500,35628040,2075,2075,2075,2075,0
20240318,134400,35628040,2075,2075,2075,2075,0
20240318,134300,35628040,2075,2075,2075,2075,6
20240318,134200,35615590,2075,2075,2075,2075,0
20240318,134100,35615590,2075,2075,2075,2075,55
20240318,134000,35501465,2080,2080,2080,2080,3
20240318,133900,35495225,2080,2080,2080,2080,0
20240318,133800,35495225,2080,2080,2080,2080,0
20240318,133700,35495225,2080,2080,2080,2080,0
20240318,133600,35495225,2080,2080,2080,2080,0
20240318,133500,35495225,2080,2080,2080,2080,0
20240318,133400,35495225,2080,2080,2080,2080,100
20240318,133300,35287225,2075,2075,2075,2075,5
20240318,133200,35276850,2075,2075,2075,2075,5
20240318,133100,35266475,2075,2075,2075,2075,6
20240318,133000,35254025,2075,2075,2075,2075,0
20240318,132900,35254025,2075,2075,2075,2075,0
20240318,132800,35254025,2075,2075,2075,2075,0
20240318,132700,35254025,2075,2075,2075,2075,6
20240318,132600,35241575,2080,2080,2080,2080,5
20240318,132500,35231175,2075,2075,2075,2075,0
20240318,132400,35231175,2075,2075,2075,2075,5
20240318,132300,35220800,2075,2075,2075,2075,6
20240318,132200,35208350,2080,2080,2080,2080,0
20240318,132100,35208350,2080,2080,2080,2080,0
20240318,132000,35208350,2080,2080,2080,2080,0
20240318,131900,35208350,2080,2080,2080,2080,165
20240318,131800,34865150,2080,2080,2080,2080,12
20240318,131700,34840190,2080,2080,2080,2080,5
20240318,131600,34829790,2080,2080,2080,2080,5
20240318,131500,34819390,2080,2080,2080,2080,0
20240318,131400,34819390,2080,2080,2080,2080,43
20240318,131300,34729950,2080,2075,2080,2075,122
20240318,131200,34476700,2075,2075,2075,2075,3
20240318,131100,34470475,2075,2075,2075,2075,0
20240318,131000,34470475,2075,2075,2075,2075,0
20240318,130900,34470475,2075,2075,2075,2075,0
20240318,130800,34470475,2075,2075,2075,2075,0
20240318,130700,34470475,2075,2075,2075,2075,0
20240318,130600,34470475,2075,2075,2075,2075,0
20240318,130500,34470475,2075,2075,2075,2075,0
20240318,130400,34470475,2075,2075,2075,2075,0
20240318,130300,34470475,2075,2075,2075,2075,0
20240318,130200,34470475,2075,2075,2075,2075,0
20240318,130100,34470475,2075,2075,2075,2075,6
20240318,130000,34458025,2075,2075,2075,2075,60
20240318,125900,34333525,2075,2075,2075,2075,0
20240318,125800,34333525,2075,2075,2075,2075,0
20240318,125700,34333525,2075,2075,2075,2075,5
20240318,125600,34323150,2075,2075,2075,2075,0
20240318,125500,34323150,2075,2075,2075,2075,0
20240318,125400,34323150,2075,2075,2075,2075,50
20240318,125300,34219400,2075,2075,2075,2075,6
20240318,125200,34206950,2085,2085,2085,2085,0
20240318,125100,34206950,2085,2085,2085,2085,0
20240318,125000,34206950,2085,2085,2085,2085,0
20240318,124900,34206950,2085,2085,2085,2085,0
20240318,124800,34206950,2085,2085,2085,2085,0
20240318,124700,34206950,2085,2085,2085,2085,0
20240318,124600,34206950,2085,2085,2085,2085,0
20240318,124500,34206950,2085,2085,2085,2085,0
20240318,124400,34206950,2085,2085,2085,2085,0
20240318,124300,34206950,2085,2085,2085,2085,0
20240318,124200,34206950,2085,2085,2085,2085,0
20240318,124100,34206950,2085,2085,2085,2085,0
20240318,124000,34206950,2085,2080,2085,2080,10
20240318,123900,34186125,2075,2075,2075,2075,6
20240318,123800,34173675,2075,2075,2075,2075,0
20240318,123700,34173675,2075,2075,2075,2075,0
20240318,123600,34173675,2075,2075,2075,2075,0
20240318,123500,34173675,2075,2075,2075,2075,0
20240318,123400,34173675,2075,2075,2075,2075,3
20240318,123300,34167450,2075,2075,2075,2075,1
20240318,123200,34165375,2075,2075,2075,2075,0
20240318,123100,34165375,2075,2075,2075,2075,0
20240318,123000,34165375,2075,2080,2080,2075,12
20240318,122900,34140435,2080,2080,2080,2080,1
20240318,122800,34138355,2085,2080,2085,2080,56
20240318,122700,34021860,2080,2080,2080,2080,1
20240318,122600,34019780,2085,2080,2085,2080,13
20240318,122500,33992725,2080,2085,2085,2080,7
20240318,122400,33978160,2080,2085,2085,2080,4
20240318,122300,33969830,2080,2080,2080,2080,5
20240318,122200,33959430,2080,2080,2080,2080,0
20240318,122100,33959430,2080,2080,2080,2080,0
20240318,122000,33959430,2080,2080,2080,2080,8
20240318,121900,33942790,2080,2080,2080,2080,16
20240318,121800,33909510,2080,2080,2080,2080,8
20240318,121700,33892870,2080,2080,2080,2080,0
20240318,121600,33892870,2080,2080,2080,2080,3
20240318,121500,33886630,2080,2080,2080,2080,5
20240318,121400,33876230,2080,2080,2080,2080,5
20240318,121300,33865830,2080,2080,2080,2080,0
20240318,121200,33865830,2080,2080,2080,2080,204
20240318,121100,33441510,2080,2080,2080,2080,5
20240318,121000,33431110,2080,2080,2080,2080,5
20240318,120900,33420710,2080,2080,2080,2080,0
20240318,120800,33420710,2080,2080,2080,2080,0
20240318,120700,33420710,2080,2080,2080,2080,5
20240318,120600,33410310,2080,2080,2080,2080,10
20240318,120500,33389510,2080,2080,2080,2080,0
20240318,120400,33389510,2080,2080,2080,2080,0
20240318,120300,33389510,2080,2080,2080,2080,1000
20240318,120200,31309510,2080,2080,2080,2080,1
20240318,120100,31307430,2080,2080,2080,2080,0
20240318,120000,31307430,2080,2080,2080,2080,11
20240318,115900,31284550,2080,2080,2080,2080,0
20240318,115800,31284550,2080,2080,2080,2080,0
20240318,115700,31284550,2080,2080,2080,2080,11
20240318,115600,31261670,2080,2085,2085,2080,52
20240318,115500,31153460,2080,2080,2080,2080,500
20240318,115400,30113460,2080,2080,2080,2080,0
20240318,115300,30113460,2080,2080,2080,2080,57
20240318,115200,29994900,2080,2080,2080,2080,5
20240318,115100,29984500,2080,2080,2080,2080,8
20240318,115000,29967860,2080,2080,2080,2080,0
20240318,114900,29967860,2080,2080,2080,2080,0
20240318,114800,29967860,2080,2085,2085,2080,14
20240318,114700,29938705,2085,2085,2085,2085,5
20240318,114600,29928280,2080,2080,2080,2080,0
20240318,114500,29928280,2080,2085,2085,2080,425
20240318,114400,29044155,2080,2080,2080,2080,0
20240318,114300,29044155,2080,2080,2080,2080,0
20240318,114200,29044155,2080,2080,2080,2080,0
20240318,114100,29044155,2080,2085,2085,2080,14
20240318,114000,29015000,2085,2085,2085,2085,2
20240318,113900,29010830,2080,2080,2080,2080,0
20240318,113800,29010830,2080,2080,2080,2080,0
20240318,113700,29010830,2080,2080,2080,2080,0
20240318,113600,29010830,2080,2085,2085,2080,22
20240318,113500,28965015,2080,2080,2080,2080,25
20240318,113400,28913015,2080,2080,2080,2080,0
20240318,113300,28913015,2080,2080,2080,2080,0
20240318,113200,28913015,2080,2080,2080,2080,7
20240318,113100,28898455,2085,2085,2085,2085,7
20240318,113000,28883860,2085,2085,2085,2085,1
20240318,112900,28881775,2085,2085,2085,2085,5
20240318,112800,28871350,2080,2080,2080,2080,43
20240318,112700,28781910,2085,2080,2085,2080,233
20240318,112600,28297235,2085,2085,2085,2085,5
20240318,112500,28286810,2080,2080,2080,2080,5
20240318,112400,28276410,2080,2080,2080,2080,38
20240318,112300,28197370,2085,2085,2085,2085,7
20240318,112200,28182775,2085,2085,2085,2085,0
20240318,112100,28182775,2085,2085,2085,2085,31
20240318,112000,28118140,2085,2085,2085,2085,0
20240318,111900,28118140,2085,2085,2085,2085,0
20240318,111800,28118140,2085,2085,2085,2085,100
20240318,111700,27909640,2085,2085,2085,2085,0
20240318,111600,27909640,2085,2085,2085,2085,0
20240318,111500,27909640,2085,2085,2085,2085,10
20240318,111400,27888790,2085,2080,2085,2080,11
20240318,111300,27865860,2080,2080,2080,2080,0
20240318,111200,27865860,2080,2080,2080,2080,63
20240318,111100,27734820,2075,2075,2075,2075,781
20240318,111000,26114245,2075,2075,2075,2075,0
20240318,110900,26114245,2075,2075,2075,2075,0
20240318,110800,26114245,2075,2075,2075,2075,25
20240318,110700,26062370,2075,2075,2075,2075,0
20240318,110600,26062370,2075,2075,2075,2075,0
20240318,110500,26062370,2075,2075,2075,2075,5
20240318,110400,26051995,2075,2075,2075,2075,14
20240318,110300,26022945,2075,2075,2075,2075,27
20240318,110200,25966920,2075,2075,2075,2075,1
20240318,110100,25964845,2080,2080,2080,2080,0
20240318,110000,25964845,2080,2080,2080,2080,0
20240318,105900,25964845,2080,2080,2080,2080,10
20240318,105800,25944045,2080,2080,2080,2080,0
20240318,105700,25944045,2080,2080,2080,2080,0
20240318,105600,25944045,2080,2080,2080,2080,0
20240318,105500,25944045,2080,2080,2080,2080,0
20240318,105400,25944045,2080,2080,2080,2080,0
20240318,105300,25944045,2080,2080,2080,2080,574
20240318,105200,24750125,2080,2080,2080,2080,0
20240318,105100,24750125,2080,2080,2080,2080,740
20240318,105000,23210925,2075,2075,2075,2075,6
20240318,104900,23198475,2075,2075,2075,2075,0
20240318,104800,23198475,2075,2075,2075,2075,0
20240318,104700,23198475,2075,2075,2075,2075,48
20240318,104600,23098875,2075,2075,2075,2075,306
20240318,104500,22463925,2075,2075,2075,2075,0
20240318,104400,22463925,2075,2075,2075,2075,25
20240318,104300,22412050,2075,2075,2075,2075,268
20240318,104200,21855950,2075,2075,2075,2075,5
20240318,104100,21845575,2075,2075,2075,2075,0
20240318,104000,21845575,2075,2075,2075,2075,0
20240318,103900,21845575,2075,2075,2075,2075,0
20240318,103800,21845575,2075,2075,2075,2075,0
20240318,103700,21845575,2075,2075,2075,2075,5
20240318,103600,21835200,2075,2075,2075,2075,0
20240318,103500,21835200,2075,2075,2075,2075,5
20240318,103400,21824825,2075,2075,2075,2075,6
20240318,103300,21812375,2075,2075,2075,2075,0
20240318,103200,21812375,2075,2075,2075,2075,6
20240318,103100,21799925,2075,2075,2075,2075,32
20240318,103000,21733525,2075,2075,2075,2075,16
20240318,102900,21700325,2075,2075,2075,2075,0
20240318,102800,21700325,2075,2075,2075,2075,40
20240318,102700,21617325,2075,2075,2075,2075,2484
20240318,102600,16463025,2075,2075,2075,2075,1
20240318,102500,16460950,2075,2075,2075,2075,0
20240318,102400,16460950,2075,2075,2075,2075,12
20240318,102300,16436050,2075,2075,2075,2075,4
20240318,102200,16427750,2075,2075,2075,2075,1
20240318,102100,16425675,2075,2075,2075,2075,53
20240318,102000,16315700,2075,2075,2075,2075,5
20240318,101900,16305325,2075,2075,2075,2075,1
20240318,101800,16303250,2075,2075,2075,2075,6
20240318,101700,16290800,2075,2075,2075,2075,3
20240318,101600,16284575,2075,2075,2075,2075,0
20240318,101500,16284575,2075,2075,2075,2075,305
20240318,101400,15651700,2075,2075,2075,2075,0
20240318,101300,15651700,2075,2075,2075,2075,0
20240318,101200,15651700,2075,2075,2075,2075,0
20240318,101100,15651700,2075,2075,2075,2075,5
20240318,101000,15641325,2075,2075,2075,2075,37
20240318,100900,15564550,2075,2075,2075,2075,0
20240318,100800,15564550,2075,2075,2075,2075,0
20240318,100700,15564550,2075,2080,2080,2075,51
20240318,100600,15458720,2075,2075,2075,2075,6
20240318,100500,15446270,2075,2075,2075,2075,5
20240318,100400,15435895,2075,2075,2075,2075,200
20240318,100300,15020895,2075,2075,2075,2075,0
20240318,100200,15020895,2075,2075,2075,2075,20
20240318,100100,14979395,2080,2075,2080,2075,1535
20240318,100000,11794265,2075,2075,2075,2075,0
20240318,095900,11794265,2075,2075,2075,2075,5
20240318,095800,11783890,2075,2075,2075,2075,40
20240318,095700,11700890,2075,2075,2075,2075,74
20240318,095600,11547340,2075,2075,2075,2075,0
20240318,095500,11547340,2075,2075,2075,2075,0
20240318,095400,11547340,2075,2075,2075,2075,350
20240318,095300,10821090,2075,2075,2075,2075,0
20240318,095200,10821090,2075,2075,2075,2075,6
20240318,095100,10808640,2075,2075,2075,2075,11
20240318,095000,10785815,2075,2075,2075,2075,6
20240318,094900,10773365,2080,2080,2080,2080,1
20240318,094800,10771285,2075,2075,2075,2075,0
20240318,094700,10771285,2075,2075,2075,2075,0
20240318,094600,10771285,2075,2075,2075,2075,6
20240318,094500,10758835,2075,2075,2075,2075,0
20240318,094400,10758835,2075,2075,2075,2075,9
20240318,094300,10740160,2075,2075,2075,2075,0
20240318,094200,10740160,2075,2075,2075,2075,5
20240318,094100,10729785,2080,2080,2080,2080,1000
20240318,094000,8649785,2080,2080,2080,2080,0
20240318,093900,8649785,2080,2080,2080,2080,5
20240318,093800,8639385,2075,2075,2075,2075,0
20240318,093700,8639385,2075,2075,2075,2075,0
20240318,093600,8639385,2075,2075,2075,2075,0
20240318,093500,8639385,2075,2075,2075,2075,10
20240318,093400,8618635,2075,2075,2075,2075,130
20240318,093300,8348885,2070,2070,2070,2070,7
20240318,093200,8334395,2070,2070,2070,2070,51
20240318,093100,8228825,2070,2070,2070,2070,416
20240318,093000,7367705,2070,2070,2070,2070,0
20240318,092900,7367705,2070,2070,2070,2070,0
20240318,092800,7367705,2070,2070,2070,2070,69
20240318,092700,7224875,2075,2075,2075,2075,50
20240318,092600,7121125,2075,2075,2075,2075,20
20240318,092500,7079625,2075,2075,2075,2075,0
20240318,092400,7079625,2075,2075,2075,2075,0
20240318,092300,7079625,2075,2075,2075,2075,0
20240318,092200,7079625,2075,2075,2075,2075,5
20240318,092100,7069250,2075,2075,2075,2075,0
20240318,092000,7069250,2075,2075,2075,2075,5
20240318,091900,7058875,2070,2070,2070,2070,0
20240318,091800,7058875,2070,2070,2070,2070,162
20240318,091700,6723535,2070,2070,2070,2070,306
20240318,091600,6090115,2070,2070,2070,2070,0
20240318,091500,6090115,2070,2070,2070,2070,208
20240318,091400,5659555,2070,2070,2070,2070,5
20240318,091300,5649205,2070,2070,2070,2070,6
20240318,091200,5636785,2075,2075,2075,2075,194
20240318,091100,5234235,2075,2075,2075,2075,1638
20240318,091000,1835385,2075,2080,2080,2075,203
20240318,090900,1413330,2080,2080,2080,2080,203
20240318,090800,991090,2080,2085,2085,2080,209
20240318,090700,556325,2080,2080,2080,2080,16
20240318,090600,523045,2080,2080,2080,2080,0
20240318,090500,523045,2080,2080,2080,2080,0
20240318,090400,523045,2080,2080,2080,2080,15
20240318,090300,491845,2080,2080,2080,2080,8
20240318,090200,475205,2080,2075,2080,2075,111
20240318,090100,244875,2075,2080,2080,2075,29
20240318,090000,184675,2075,2075,2075,2075,85