KissMeData/433530/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212900,72637085,2110,2110,2110,2110,1
20240318,212800,72637085,2110,2110,2110,2110,0
20240318,212700,72637085,2110,2110,2110,2110,0
20240318,212600,72637085,2110,2110,2110,2110,0
20240318,212500,72637085,2110,2110,2110,2110,0
20240318,212400,72637085,2110,2110,2110,2110,0
20240318,212300,72637085,2110,2110,2110,2110,0
20240318,212200,72637085,2110,2110,2110,2110,0
20240318,212100,72637085,2110,2110,2110,2110,0
20240318,212000,72637085,2110,2110,2110,2110,0
20240318,211900,72637085,2110,2110,2110,2110,0
20240318,211800,72637085,2110,2110,2110,2110,0
20240318,211700,72637085,2110,2110,2110,2110,0
20240318,211600,72637085,2110,2110,2110,2110,0
20240318,211500,72637085,2110,2110,2110,2110,0
20240318,211400,72637085,2110,2110,2110,2110,0
20240318,211300,72637085,2110,2110,2110,2110,0
20240318,211200,72637085,2110,2110,2110,2110,0
20240318,211100,72637085,2110,2110,2110,2110,0
20240318,211000,72637085,2110,2110,2110,2110,0
20240318,210900,72637085,2110,2110,2110,2110,0
20240318,210800,72637085,2110,2110,2110,2110,0
20240318,210700,72637085,2110,2110,2110,2110,0
20240318,210600,72637085,2110,2110,2110,2110,0
20240318,210500,72637085,2110,2110,2110,2110,0
20240318,210400,72637085,2110,2110,2110,2110,0
20240318,210300,72637085,2110,2110,2110,2110,0
20240318,210200,72637085,2110,2110,2110,2110,0
20240318,210100,72637085,2110,2110,2110,2110,0
20240318,210000,72637085,2110,2110,2110,2110,0
20240318,205900,72637085,2110,2110,2110,2110,1
20240318,205800,72637085,2110,2110,2110,2110,0
20240318,205700,72637085,2110,2110,2110,2110,0
20240318,205600,72637085,2110,2110,2110,2110,0
20240318,205500,72637085,2110,2110,2110,2110,0
20240318,205400,72637085,2110,2110,2110,2110,0
20240318,205300,72637085,2110,2110,2110,2110,0
20240318,205200,72637085,2110,2110,2110,2110,0
20240318,205100,72637085,2110,2110,2110,2110,0
20240318,205000,72637085,2110,2110,2110,2110,0
20240318,204900,72637085,2110,2110,2110,2110,0
20240318,204800,72637085,2110,2110,2110,2110,0
20240318,204700,72637085,2110,2110,2110,2110,0
20240318,204600,72637085,2110,2110,2110,2110,0
20240318,204500,72637085,2110,2110,2110,2110,0
20240318,204400,72637085,2110,2110,2110,2110,0
20240318,204300,72637085,2110,2110,2110,2110,0
20240318,204200,72637085,2110,2110,2110,2110,0
20240318,204100,72637085,2110,2110,2110,2110,0
20240318,204000,72637085,2110,2110,2110,2110,0
20240318,203900,72637085,2110,2110,2110,2110,0
20240318,203800,72637085,2110,2110,2110,2110,0
20240318,203700,72637085,2110,2110,2110,2110,0
20240318,203600,72637085,2110,2110,2110,2110,0
20240318,203500,72637085,2110,2110,2110,2110,0
20240318,203400,72637085,2110,2110,2110,2110,0
20240318,203300,72637085,2110,2110,2110,2110,0
20240318,203200,72637085,2110,2110,2110,2110,0
20240318,203100,72637085,2110,2110,2110,2110,0
20240318,203000,72637085,2110,2110,2110,2110,0
20240318,202900,72637085,2110,2110,2110,2110,1
20240318,202800,72637085,2110,2110,2110,2110,0
20240318,202700,72637085,2110,2110,2110,2110,0
20240318,202600,72637085,2110,2110,2110,2110,0
20240318,202500,72637085,2110,2110,2110,2110,0
20240318,202400,72637085,2110,2110,2110,2110,0
20240318,202300,72637085,2110,2110,2110,2110,0
20240318,202200,72637085,2110,2110,2110,2110,0
20240318,202100,72637085,2110,2110,2110,2110,0
20240318,202000,72637085,2110,2110,2110,2110,0
20240318,201900,72637085,2110,2110,2110,2110,0
20240318,201800,72637085,2110,2110,2110,2110,0
20240318,201700,72637085,2110,2110,2110,2110,0
20240318,201600,72637085,2110,2110,2110,2110,0
20240318,201500,72637085,2110,2110,2110,2110,0
20240318,201400,72637085,2110,2110,2110,2110,0
20240318,201300,72637085,2110,2110,2110,2110,0
20240318,201200,72637085,2110,2110,2110,2110,0
20240318,201100,72637085,2110,2110,2110,2110,0
20240318,201000,72637085,2110,2110,2110,2110,0
20240318,200900,72637085,2110,2110,2110,2110,0
20240318,200800,72637085,2110,2110,2110,2110,0
20240318,200700,72637085,2110,2110,2110,2110,0
20240318,200600,72637085,2110,2110,2110,2110,0
20240318,200500,72637085,2110,2110,2110,2110,0
20240318,200400,72637085,2110,2110,2110,2110,0
20240318,200300,72637085,2110,2110,2110,2110,0
20240318,200200,72637085,2110,2110,2110,2110,0
20240318,200100,72637085,2110,2110,2110,2110,0
20240318,200000,72637085,2110,2110,2110,2110,0
20240318,195900,72637085,2110,2110,2110,2110,1
20240318,195800,72637085,2110,2110,2110,2110,0
20240318,195700,72637085,2110,2110,2110,2110,0
20240318,195600,72637085,2110,2110,2110,2110,0
20240318,195500,72637085,2110,2110,2110,2110,0
20240318,195400,72637085,2110,2110,2110,2110,0
20240318,195300,72637085,2110,2110,2110,2110,0
20240318,195200,72637085,2110,2110,2110,2110,0
20240318,195100,72637085,2110,2110,2110,2110,0
20240318,195000,72637085,2110,2110,2110,2110,0
20240318,194900,72637085,2110,2110,2110,2110,0
20240318,194800,72637085,2110,2110,2110,2110,0
20240318,194700,72637085,2110,2110,2110,2110,0
20240318,194600,72637085,2110,2110,2110,2110,0
20240318,194500,72637085,2110,2110,2110,2110,0
20240318,194400,72637085,2110,2110,2110,2110,0
20240318,194300,72637085,2110,2110,2110,2110,0
20240318,194200,72637085,2110,2110,2110,2110,0
20240318,194100,72637085,2110,2110,2110,2110,0
20240318,194000,72637085,2110,2110,2110,2110,0
20240318,193900,72637085,2110,2110,2110,2110,0
20240318,193800,72637085,2110,2110,2110,2110,0
20240318,193700,72637085,2110,2110,2110,2110,0
20240318,193600,72637085,2110,2110,2110,2110,0
20240318,193500,72637085,2110,2110,2110,2110,0
20240318,193400,72637085,2110,2110,2110,2110,0
20240318,193300,72637085,2110,2110,2110,2110,0
20240318,193200,72637085,2110,2110,2110,2110,0
20240318,193100,72637085,2110,2110,2110,2110,0
20240318,193000,72637085,2110,2110,2110,2110,0
20240318,192900,72637085,2110,2110,2110,2110,1
20240318,192800,72637085,2110,2110,2110,2110,0
20240318,192700,72637085,2110,2110,2110,2110,0
20240318,192600,72637085,2110,2110,2110,2110,0
20240318,192500,72637085,2110,2110,2110,2110,0
20240318,192400,72637085,2110,2110,2110,2110,0
20240318,192300,72637085,2110,2110,2110,2110,0
20240318,192200,72637085,2110,2110,2110,2110,0
20240318,192100,72637085,2110,2110,2110,2110,0
20240318,192000,72637085,2110,2110,2110,2110,0
20240318,191900,72637085,2110,2110,2110,2110,0
20240318,191800,72637085,2110,2110,2110,2110,0
20240318,191700,72637085,2110,2110,2110,2110,0
20240318,191600,72637085,2110,2110,2110,2110,0
20240318,191500,72637085,2110,2110,2110,2110,0
20240318,191400,72637085,2110,2110,2110,2110,0
20240318,191300,72637085,2110,2110,2110,2110,0
20240318,191200,72637085,2110,2110,2110,2110,0
20240318,191100,72637085,2110,2110,2110,2110,0
20240318,191000,72637085,2110,2110,2110,2110,0
20240318,190900,72637085,2110,2110,2110,2110,0
20240318,190800,72637085,2110,2110,2110,2110,0
20240318,190700,72637085,2110,2110,2110,2110,0
20240318,190600,72637085,2110,2110,2110,2110,0
20240318,190500,72637085,2110,2110,2110,2110,0
20240318,190400,72637085,2110,2110,2110,2110,0
20240318,190300,72637085,2110,2110,2110,2110,0
20240318,190200,72637085,2110,2110,2110,2110,0
20240318,190100,72637085,2110,2110,2110,2110,0
20240318,190000,72637085,2110,2110,2110,2110,0
20240318,185900,72637085,2110,2110,2110,2110,1
20240318,185800,72637085,2110,2110,2110,2110,0
20240318,185700,72637085,2110,2110,2110,2110,0
20240318,185600,72637085,2110,2110,2110,2110,0
20240318,185500,72637085,2110,2110,2110,2110,0
20240318,185400,72637085,2110,2110,2110,2110,0
20240318,185300,72637085,2110,2110,2110,2110,0
20240318,185200,72637085,2110,2110,2110,2110,0
20240318,185100,72637085,2110,2110,2110,2110,0
20240318,185000,72637085,2110,2110,2110,2110,0
20240318,184900,72637085,2110,2110,2110,2110,0
20240318,184800,72637085,2110,2110,2110,2110,0
20240318,184700,72637085,2110,2110,2110,2110,0
20240318,184600,72637085,2110,2110,2110,2110,0
20240318,184500,72637085,2110,2110,2110,2110,0
20240318,184400,72637085,2110,2110,2110,2110,0
20240318,184300,72637085,2110,2110,2110,2110,0
20240318,184200,72637085,2110,2110,2110,2110,0
20240318,184100,72637085,2110,2110,2110,2110,0
20240318,184000,72637085,2110,2110,2110,2110,0
20240318,183900,72637085,2110,2110,2110,2110,0
20240318,183800,72637085,2110,2110,2110,2110,0
20240318,183700,72637085,2110,2110,2110,2110,0
20240318,183600,72637085,2110,2110,2110,2110,0
20240318,183500,72637085,2110,2110,2110,2110,0
20240318,183400,72637085,2110,2110,2110,2110,0
20240318,183300,72637085,2110,2110,2110,2110,0
20240318,183200,72637085,2110,2110,2110,2110,0
20240318,183100,72637085,2110,2110,2110,2110,0
20240318,183000,72637085,2110,2110,2110,2110,0
20240318,182900,72637085,2110,2110,2110,2110,1
20240318,182800,72637085,2110,2110,2110,2110,0
20240318,182700,72637085,2110,2110,2110,2110,0
20240318,182600,72637085,2110,2110,2110,2110,0
20240318,182500,72637085,2110,2110,2110,2110,0
20240318,182400,72637085,2110,2110,2110,2110,0
20240318,182300,72637085,2110,2110,2110,2110,0
20240318,182200,72637085,2110,2110,2110,2110,0
20240318,182100,72637085,2110,2110,2110,2110,0
20240318,182000,72637085,2110,2110,2110,2110,0
20240318,181900,72637085,2110,2110,2110,2110,0
20240318,181800,72637085,2110,2110,2110,2110,0
20240318,181700,72637085,2110,2110,2110,2110,0
20240318,181600,72637085,2110,2110,2110,2110,0
20240318,181500,72637085,2110,2110,2110,2110,0
20240318,181400,72637085,2110,2110,2110,2110,0
20240318,181300,72637085,2110,2110,2110,2110,0
20240318,181200,72637085,2110,2110,2110,2110,0
20240318,181100,72637085,2110,2110,2110,2110,0
20240318,181000,72637085,2110,2110,2110,2110,0
20240318,180900,72637085,2110,2110,2110,2110,0
20240318,180800,72637085,2110,2110,2110,2110,0
20240318,180700,72637085,2110,2110,2110,2110,0
20240318,180600,72637085,2110,2110,2110,2110,0
20240318,180500,72637085,2110,2110,2110,2110,0
20240318,180400,72637085,2110,2110,2110,2110,0
20240318,180300,72637085,2110,2110,2110,2110,0
20240318,180200,72637085,2110,2110,2110,2110,0
20240318,180100,72637085,2110,2110,2110,2110,0
20240318,180000,72637085,2110,2110,2110,2110,0
20240318,175900,72637085,2110,2110,2110,2110,1
20240318,175800,72637085,2110,2110,2110,2110,0
20240318,175700,72637085,2110,2110,2110,2110,0
20240318,175600,72637085,2110,2110,2110,2110,0
20240318,175500,72637085,2110,2110,2110,2110,0
20240318,175400,72637085,2110,2110,2110,2110,0
20240318,175300,72637085,2110,2110,2110,2110,0
20240318,175200,72637085,2110,2110,2110,2110,0
20240318,175100,72637085,2110,2110,2110,2110,0
20240318,175000,72637085,2110,2110,2110,2110,0
20240318,174900,72637085,2110,2110,2110,2110,0
20240318,174800,72637085,2110,2110,2110,2110,0
20240318,174700,72637085,2110,2110,2110,2110,0
20240318,174600,72637085,2110,2110,2110,2110,0
20240318,174500,72637085,2110,2110,2110,2110,0
20240318,174400,72637085,2110,2110,2110,2110,0
20240318,174300,72637085,2110,2110,2110,2110,0
20240318,174200,72637085,2110,2110,2110,2110,0
20240318,174100,72637085,2110,2110,2110,2110,0
20240318,174000,72637085,2110,2110,2110,2110,0
20240318,173900,72637085,2110,2110,2110,2110,0
20240318,173800,72637085,2110,2110,2110,2110,0
20240318,173700,72637085,2110,2110,2110,2110,0
20240318,173600,72637085,2110,2110,2110,2110,0
20240318,173500,72637085,2110,2110,2110,2110,0
20240318,173400,72637085,2110,2110,2110,2110,0
20240318,173300,72637085,2110,2110,2110,2110,0
20240318,173200,72637085,2110,2110,2110,2110,0
20240318,173100,72637085,2110,2110,2110,2110,0
20240318,173000,72637085,2110,2110,2110,2110,0
20240318,172900,72637085,2110,2110,2110,2110,1
20240318,172800,72637085,2110,2110,2110,2110,0
20240318,172700,72637085,2110,2110,2110,2110,0
20240318,172600,72637085,2110,2110,2110,2110,0
20240318,172500,72637085,2110,2110,2110,2110,0
20240318,172400,72637085,2110,2110,2110,2110,0
20240318,172300,72637085,2110,2110,2110,2110,0
20240318,172200,72637085,2110,2110,2110,2110,0
20240318,172100,72637085,2110,2110,2110,2110,0
20240318,172000,72637085,2110,2110,2110,2110,0
20240318,171900,72637085,2110,2110,2110,2110,0
20240318,171800,72637085,2110,2110,2110,2110,0
20240318,171700,72637085,2110,2110,2110,2110,0
20240318,171600,72637085,2110,2110,2110,2110,0
20240318,171500,72637085,2110,2110,2110,2110,0
20240318,171400,72637085,2110,2110,2110,2110,0
20240318,171300,72637085,2110,2110,2110,2110,0
20240318,171200,72637085,2110,2110,2110,2110,0
20240318,171100,72637085,2110,2110,2110,2110,0
20240318,171000,72637085,2110,2110,2110,2110,0
20240318,170900,72637085,2110,2110,2110,2110,0
20240318,170800,72637085,2110,2110,2110,2110,0
20240318,170700,72637085,2110,2110,2110,2110,0
20240318,170600,72637085,2110,2110,2110,2110,0
20240318,170500,72637085,2110,2110,2110,2110,0
20240318,170400,72637085,2110,2110,2110,2110,0
20240318,170300,72637085,2110,2110,2110,2110,0
20240318,170200,72637085,2110,2110,2110,2110,0
20240318,170100,72637085,2110,2110,2110,2110,0
20240318,170000,72637085,2110,2110,2110,2110,0
20240318,165900,72637085,2110,2110,2110,2110,1
20240318,165800,72637085,2110,2110,2110,2110,0
20240318,165700,72637085,2110,2110,2110,2110,0
20240318,165600,72637085,2110,2110,2110,2110,0
20240318,165500,72637085,2110,2110,2110,2110,0
20240318,165400,72637085,2110,2110,2110,2110,0
20240318,165300,72637085,2110,2110,2110,2110,0
20240318,165200,72637085,2110,2110,2110,2110,0
20240318,165100,72637085,2110,2110,2110,2110,0
20240318,165000,72637085,2110,2110,2110,2110,0
20240318,164900,72637085,2110,2110,2110,2110,0
20240318,164800,72637085,2110,2110,2110,2110,0
20240318,164700,72637085,2110,2110,2110,2110,0
20240318,164600,72637085,2110,2110,2110,2110,0
20240318,164500,72637085,2110,2110,2110,2110,0
20240318,164400,72637085,2110,2110,2110,2110,0
20240318,164300,72637085,2110,2110,2110,2110,0
20240318,164200,72637085,2110,2110,2110,2110,0
20240318,164100,72637085,2110,2110,2110,2110,0
20240318,164000,72637085,2110,2110,2110,2110,0
20240318,163900,72637085,2110,2110,2110,2110,0
20240318,163800,72637085,2110,2110,2110,2110,0
20240318,163700,72637085,2110,2110,2110,2110,0
20240318,163600,72637085,2110,2110,2110,2110,0
20240318,163500,72637085,2110,2110,2110,2110,0
20240318,163400,72637085,2110,2110,2110,2110,0
20240318,163300,72637085,2110,2110,2110,2110,0
20240318,163200,72637085,2110,2110,2110,2110,0
20240318,163100,72637085,2110,2110,2110,2110,0
20240318,163000,72637085,2110,2110,2110,2110,0
20240318,162900,72637085,2110,2110,2110,2110,1
20240318,162800,72637085,2110,2110,2110,2110,0
20240318,162700,72637085,2110,2110,2110,2110,0
20240318,162600,72637085,2110,2110,2110,2110,0
20240318,162500,72637085,2110,2110,2110,2110,0
20240318,162400,72637085,2110,2110,2110,2110,0
20240318,162300,72637085,2110,2110,2110,2110,0
20240318,162200,72637085,2110,2110,2110,2110,0
20240318,162100,72637085,2110,2110,2110,2110,0
20240318,162000,72637085,2110,2110,2110,2110,0
20240318,161900,72637085,2110,2110,2110,2110,0
20240318,161800,72637085,2110,2110,2110,2110,0
20240318,161700,72637085,2110,2110,2110,2110,0
20240318,161600,72637085,2110,2110,2110,2110,0
20240318,161500,72637085,2110,2110,2110,2110,0
20240318,161400,72637085,2110,2110,2110,2110,0
20240318,161300,72637085,2110,2110,2110,2110,0
20240318,161200,72637085,2110,2110,2110,2110,0
20240318,161100,72637085,2110,2110,2110,2110,0
20240318,161000,72637085,2110,2110,2110,2110,0
20240318,160900,72637085,2110,2110,2110,2110,0
20240318,160800,72637085,2110,2110,2110,2110,0
20240318,160700,72637085,2110,2110,2110,2110,0
20240318,160600,72637085,2110,2110,2110,2110,0
20240318,160500,72637085,2110,2110,2110,2110,0
20240318,160400,72637085,2110,2110,2110,2110,0
20240318,160300,72637085,2110,2110,2110,2110,0
20240318,160200,72637085,2110,2110,2110,2110,0
20240318,160100,72637085,2110,2110,2110,2110,0
20240318,160000,72637085,2110,2110,2110,2110,0
20240318,155900,72637085,2110,2110,2110,2110,1
20240318,155800,72637085,2110,2110,2110,2110,0
20240318,155700,72637085,2110,2110,2110,2110,0
20240318,155600,72637085,2110,2110,2110,2110,0
20240318,155500,72637085,2110,2110,2110,2110,0
20240318,155400,72637085,2110,2110,2110,2110,0
20240318,155300,72637085,2110,2110,2110,2110,0
20240318,155200,72637085,2110,2110,2110,2110,0
20240318,155100,72637085,2110,2110,2110,2110,0
20240318,155000,72637085,2110,2110,2110,2110,0
20240318,154900,72637085,2110,2110,2110,2110,0
20240318,154800,72637085,2110,2110,2110,2110,0
20240318,154700,72637085,2110,2110,2110,2110,0
20240318,154600,72637085,2110,2110,2110,2110,0
20240318,154500,72637085,2110,2110,2110,2110,0
20240318,154400,72637085,2110,2110,2110,2110,0
20240318,154300,72637085,2110,2110,2110,2110,0
20240318,154200,72637085,2110,2110,2110,2110,0
20240318,154100,72637085,2110,2110,2110,2110,0
20240318,154000,72637085,2110,2110,2110,2110,0
20240318,153900,72637085,2110,2110,2110,2110,0
20240318,153800,72637085,2110,2110,2110,2110,0
20240318,153700,72637085,2110,2110,2110,2110,0
20240318,153600,72637085,2110,2110,2110,2110,0
20240318,153500,72637085,2110,2110,2110,2110,0
20240318,153400,72637085,2110,2110,2110,2110,0
20240318,153300,72637085,2110,2110,2110,2110,0
20240318,153200,72637085,2110,2110,2110,2110,0
20240318,153100,72637085,2110,2110,2110,2110,0
20240318,153000,72637085,2110,2110,2110,2110,1
20240318,152900,72634975,2100,2100,2100,2100,0
20240318,152800,72634975,2100,2100,2100,2100,0
20240318,152700,72634975,2100,2100,2100,2100,0
20240318,152600,72634975,2100,2100,2100,2100,0
20240318,152500,72634975,2100,2100,2100,2100,0
20240318,152400,72634975,2100,2100,2100,2100,0
20240318,152300,72634975,2100,2100,2100,2100,0
20240318,152200,72634975,2100,2100,2100,2100,0
20240318,152100,72634975,2100,2100,2100,2100,0
20240318,152000,72634975,2100,2100,2100,2100,0
20240318,151900,72634975,2100,2100,2100,2100,0
20240318,151800,72634975,2100,2100,2100,2100,30
20240318,151700,72571975,2100,2100,2100,2100,0
20240318,151600,72571975,2100,2100,2100,2100,35
20240318,151500,72498475,2100,2100,2100,2100,36
20240318,151400,72422875,2100,2100,2100,2100,31
20240318,151300,72357775,2100,2100,2100,2100,55
20240318,151200,72242275,2100,2100,2100,2100,0
20240318,151100,72242275,2100,2100,2100,2100,1
20240318,151000,72240175,2105,2100,2105,2100,77
20240318,150900,72078275,2100,2100,2100,2100,31
20240318,150800,72013175,2100,2100,2100,2100,58
20240318,150700,71891375,2100,2100,2100,2100,30
20240318,150600,71828375,2100,2100,2100,2100,0
20240318,150500,71828375,2100,2100,2100,2100,38
20240318,150400,71748575,2100,2100,2100,2100,30
20240318,150300,71685575,2100,2100,2100,2100,34
20240318,150200,71614175,2100,2100,2100,2100,34
20240318,150100,71542775,2100,2100,2100,2100,0
20240318,150000,71542775,2100,2100,2100,2100,89
20240318,145900,71355875,2100,2100,2100,2100,38
20240318,145800,71276075,2100,2100,2100,2100,44
20240318,145700,71183675,2100,2100,2100,2100,61
20240318,145600,71055575,2100,2100,2100,2100,6
20240318,145500,71042975,2100,2100,2100,2100,36
20240318,145400,70967375,2100,2100,2100,2100,64
20240318,145300,70832975,2100,2100,2100,2100,43
20240318,145200,70742675,2100,2100,2100,2100,61
20240318,145100,70614575,2100,2100,2100,2100,41
20240318,145000,70528475,2100,2100,2100,2100,5
20240318,144900,70517975,2100,2100,2100,2100,64
20240318,144800,70383575,2100,2100,2100,2100,41
20240318,144700,70297475,2100,2100,2100,2100,63
20240318,144600,70165175,2100,2100,2100,2100,42
20240318,144500,70076975,2100,2100,2100,2100,5
20240318,144400,70066475,2100,2100,2100,2100,56
20240318,144300,69948875,2100,2100,2100,2100,42
20240318,144200,69860675,2100,2100,2100,2100,62
20240318,144100,69730475,2100,2100,2100,2100,42
20240318,144000,69642275,2100,2100,2100,2100,33
20240318,143900,69572975,2100,2100,2100,2100,31
20240318,143800,69507875,2100,2100,2100,2100,42
20240318,143700,69419675,2100,2100,2100,2100,34
20240318,143600,69348275,2100,2100,2100,2100,72
20240318,143500,69197075,2100,2100,2100,2100,31
20240318,143400,69131975,2100,2100,2100,2100,33
20240318,143300,69062675,2100,2100,2100,2100,38
20240318,143200,68982875,2100,2100,2100,2100,38
20240318,143100,68903075,2100,2100,2100,2100,66
20240318,143000,68764475,2100,2100,2100,2100,31
20240318,142900,68699375,2100,2100,2100,2100,69
20240318,142800,68554475,2100,2100,2100,2100,5
20240318,142700,68543975,2100,2100,2100,2100,36
20240318,142600,68468375,2100,2100,2100,2100,65
20240318,142500,68331875,2100,2100,2100,2100,37
20240318,142400,68254175,2100,2100,2100,2100,67
20240318,142300,68113475,2100,2100,2100,2100,6
20240318,142200,68100875,2100,2100,2100,2100,30
20240318,142100,68037875,2100,2100,2100,2100,71
20240318,142000,67888775,2100,2100,2100,2100,33
20240318,141900,67819475,2100,2100,2100,2100,65
20240318,141800,67682975,2100,2100,2100,2100,5
20240318,141700,67672475,2100,2100,2100,2100,36
20240318,141600,67596875,2100,2100,2100,2100,67
20240318,141500,67456175,2100,2100,2100,2100,36
20240318,141400,67380575,2100,2100,2100,2100,40
20240318,141300,67296575,2100,2100,2100,2100,63
20240318,141200,67164275,2100,2100,2100,2100,4
20240318,141100,67155875,2100,2100,2100,2100,72
20240318,141000,67004675,2100,2100,2100,2100,28
20240318,140900,66945875,2100,2100,2100,2100,42
20240318,140800,66857675,2100,2100,2100,2100,61
20240318,140700,66729575,2100,2100,2100,2100,4
20240318,140600,66721175,2100,2100,2100,2100,71
20240318,140500,66572075,2100,2100,2100,2100,33
20240318,140400,66502775,2100,2100,2100,2100,37
20240318,140300,66425075,2100,2100,2100,2100,66
20240318,140200,66286475,2100,2100,2100,2100,4
20240318,140100,66278075,2100,2100,2100,2100,5
20240318,140000,66267575,2125,2100,2125,2100,10028
20240318,135900,44983575,2100,2100,2100,2100,40
20240318,135800,44899575,2100,2100,2100,2100,64
20240318,135700,44765175,2100,2100,2100,2100,42
20240318,135600,44676975,2100,2100,2100,2100,34
20240318,135500,44605575,2100,2100,2100,2100,30
20240318,135400,44542575,2100,2095,2100,2095,104
20240318,135300,44324385,2095,2095,2095,2095,62
20240318,135200,44194495,2095,2095,2095,2095,42
20240318,135100,44106505,2095,2095,2095,2095,60
20240318,135000,43980805,2095,2095,2095,2095,5
20240318,134900,43970330,2095,2095,2095,2095,42
20240318,134800,43882340,2095,2095,2095,2095,58
20240318,134700,43760830,2095,2095,2095,2095,38
20240318,134600,43681220,2095,2095,2095,2095,36
20240318,134500,43605800,2095,2095,2095,2095,32
20240318,134400,43538760,2095,2095,2095,2095,45
20240318,134300,43444485,2095,2095,2095,2095,59
20240318,134200,43320880,2095,2095,2095,2095,43
20240318,134100,43230795,2095,2095,2095,2095,32
20240318,134000,43163755,2095,2095,2095,2095,1211
20240318,133900,40626710,2095,2095,2095,2095,44
20240318,133800,40534530,2095,2095,2095,2095,55
20240318,133700,40419305,2095,2095,2095,2095,38
20240318,133600,40339695,2095,2095,2095,2095,37
20240318,133500,40262180,2095,2095,2095,2095,66
20240318,133400,40123910,2095,2095,2095,2095,6
20240318,133300,40111340,2095,2095,2095,2095,63
20240318,133200,39979355,2095,2095,2095,2095,45
20240318,133100,39885080,2095,2095,2095,2095,31
20240318,133000,39820135,2095,2095,2095,2095,71
20240318,132900,39671390,2095,2095,2095,2095,5
20240318,132800,39660915,2095,2095,2095,2095,59
20240318,132700,39537310,2095,2095,2095,2095,39
20240318,132600,39455605,2095,2095,2095,2095,32
20240318,132500,39388565,2095,2095,2095,2095,66
20240318,132400,39250295,2095,2095,2095,2095,37
20240318,132300,39172780,2095,2095,2095,2095,4
20240318,132200,39164400,2095,2095,2095,2095,70
20240318,132100,39017750,2095,2095,2095,2095,35
20240318,132000,38944425,2095,2095,2095,2095,69
20240318,131900,38799870,2095,2095,2095,2095,33
20240318,131800,38730735,2095,2095,2095,2095,3
20240318,131700,38724450,2095,2095,2095,2095,68
20240318,131600,38581990,2095,2095,2095,2095,33
20240318,131500,38512855,2095,2095,2095,2095,66
20240318,131400,38374585,2095,2095,2095,2095,36
20240318,131300,38299165,2095,2095,2095,2095,38
20240318,131200,38219555,2095,2095,2095,2095,34
20240318,131100,38148325,2095,2095,2095,2095,36
20240318,131000,38072905,2095,2095,2095,2095,66
20240318,130900,37934635,2095,2095,2095,2095,37
20240318,130800,37857120,2095,2095,2095,2095,43
20240318,130700,37767035,2095,2095,2095,2095,33
20240318,130600,37697900,2095,2095,2095,2095,31
20240318,130500,37632955,2095,2095,2095,2095,67
20240318,130400,37492590,2095,2095,2095,2095,32
20240318,130300,37425550,2095,2095,2095,2095,39
20240318,130200,37343845,2095,2095,2095,2095,32
20240318,130100,37276805,2095,2095,2095,2095,36
20240318,130000,37201385,2095,2095,2095,2095,71
20240318,125900,37052640,2095,2095,2095,2095,33
20240318,125800,36983505,2095,2095,2095,2095,44
20240318,125700,36891325,2095,2095,2095,2095,59
20240318,125600,36767720,2095,2095,2095,2095,4
20240318,125500,36759340,2095,2095,2095,2095,40
20240318,125400,36675540,2095,2095,2095,2095,1060
20240318,125300,34454840,2095,2095,2095,2095,42
20240318,125200,34366850,2095,2095,2095,2095,59
20240318,125100,34243245,2095,2095,2095,2095,5
20240318,125000,34232770,2095,2095,2095,2095,41
20240318,124900,34146875,2095,2095,2095,2095,63
20240318,124800,34014890,2095,2095,2095,2095,41
20240318,124700,33928995,2095,2095,2095,2095,61
20240318,124600,33801200,2095,2095,2095,2095,45
20240318,124500,33706925,2095,2095,2095,2095,3
20240318,124400,33700640,2095,2095,2095,2095,55
20240318,124300,33585415,2095,2100,2100,2095,15
20240318,124200,33553935,2100,2100,2100,2100,70
20240318,124100,33406935,2100,2100,2100,2100,47
20240318,124000,33308235,2100,2100,2100,2100,7
20240318,123900,33293535,2100,2100,2100,2100,67
20240318,123800,33152835,2100,2100,2100,2100,43
20240318,123700,33062535,2100,2100,2100,2100,62
20240318,123600,32932335,2100,2100,2100,2100,37
20240318,123500,32854635,2100,2100,2100,2100,5
20240318,123400,32844135,2115,2100,2115,2100,12
20240318,123300,32818865,2100,2100,2100,2100,45
20240318,123200,32724365,2100,2100,2100,2100,28
20240318,123100,32665565,2100,2100,2100,2100,66
20240318,123000,32526965,2100,2100,2100,2100,36
20240318,122900,32451365,2100,2100,2100,2100,52
20240318,122800,32342165,2095,2095,2095,2095,38
20240318,122700,32262555,2095,2095,2095,2095,39
20240318,122600,32180850,2095,2095,2095,2095,64
20240318,122500,32046770,2095,2095,2095,2095,37
20240318,122400,31969255,2095,2095,2095,2095,34
20240318,122300,31898025,2095,2095,2095,2095,37
20240318,122200,31820510,2095,2095,2095,2095,38
20240318,122100,31740900,2095,2095,2095,2095,61
20240318,122000,31613105,2095,2095,2095,2095,37
20240318,121900,31535590,2095,2095,2095,2095,69
20240318,121800,31391035,2095,2095,2095,2095,4
20240318,121700,31382655,2095,2095,2095,2095,34
20240318,121600,31311425,2095,2095,2095,2095,69
20240318,121500,31166870,2095,2095,2095,2095,35
20240318,121400,31093545,2095,2095,2095,2095,69
20240318,121300,30948990,2095,2095,2095,2095,4
20240318,121200,30940610,2095,2095,2095,2095,34
20240318,121100,30869380,2095,2095,2095,2095,67
20240318,121000,30729015,2095,2095,2095,2095,31
20240318,120900,30664070,2095,2095,2095,2095,67
20240318,120800,30523705,2095,2095,2095,2095,37
20240318,120700,30446190,2095,2095,2095,2095,4
20240318,120600,30437810,2095,2095,2095,2095,70
20240318,120500,30291160,2095,2095,2095,2095,34
20240318,120400,30219930,2095,2095,2095,2095,40
20240318,120300,30136130,2095,2095,2095,2095,61
20240318,120200,30008335,2095,2095,2095,2095,6
20240318,120100,29995765,2095,2095,2095,2095,72
20240318,120000,29844925,2095,2095,2095,2095,31
20240318,115900,29779980,2095,2095,2095,2095,43
20240318,115800,29689895,2095,2095,2095,2095,56
20240318,115700,29572575,2095,2095,2095,2095,38
20240318,115600,29492965,2095,2095,2100,2095,33
20240318,115500,29423825,2095,2095,2095,2095,37
20240318,115400,29346310,2095,2095,2095,2095,44
20240318,115300,29254130,2095,2095,2095,2095,59
20240318,115200,29130525,2095,2095,2095,2095,40
20240318,115100,29046725,2095,2095,2095,2095,33
20240318,115000,28977590,2095,2095,2095,2095,34
20240318,114900,28906360,2095,2095,2095,2095,41
20240318,114800,28820465,2100,2100,2100,2100,54
20240318,114700,28707065,2100,2100,2100,2100,46
20240318,114600,28610465,2100,2100,2100,2100,31
20240318,114500,28545365,2100,2100,2100,2100,32
20240318,114400,28478165,2100,2100,2100,2100,45
20240318,114300,28383665,2100,2100,2100,2100,60
20240318,114200,28257665,2100,2100,2100,2100,40
20240318,114100,28173665,2100,2100,2100,2100,35
20240318,114000,28100165,2100,2100,2100,2100,33
20240318,113900,28030865,2100,2100,2100,2100,42
20240318,113800,27942665,2100,2100,2100,2100,60
20240318,113700,27816665,2100,2100,2100,2100,37
20240318,113600,27738965,2100,2100,2100,2100,34
20240318,113500,27667565,2100,2100,2100,2100,33
20240318,113400,27598265,2100,2100,2100,2100,42
20240318,113300,27510065,2100,2100,2100,2100,61
20240318,113200,27381965,2100,2100,2100,2100,40
20240318,113100,27297965,2100,2100,2100,2100,35
20240318,113000,27224465,2100,2100,2100,2100,65
20240318,112900,27087965,2100,2100,2100,2100,4
20240318,112800,27079565,2100,2100,2100,2100,66
20240318,112700,26940965,2100,2100,2100,2100,43
20240318,112600,26850665,2100,2100,2100,2100,28
20240318,112500,26791865,2100,2100,2100,2100,67
20240318,112400,26651165,2100,2100,2100,2100,3
20240318,112300,26644865,2100,2100,2100,2100,65
20240318,112200,26508365,2100,2100,2100,2100,44
20240318,112100,26415965,2100,2100,2100,2100,32
20240318,112000,26348765,2100,2100,2100,2100,66
20240318,111900,26210165,2100,2100,2100,2100,36
20240318,111800,26134565,2100,2100,2100,2100,33
20240318,111700,26065265,2100,2100,2100,2100,44
20240318,111600,25972865,2100,2100,2100,2100,27
20240318,111500,25916165,2100,2100,2100,2100,72
20240318,111400,25764965,2100,2100,2100,2100,31
20240318,111300,25699865,2100,2100,2100,2100,5
20240318,111200,25689365,2100,2100,2100,2100,66
20240318,111100,25550765,2100,2100,2100,2100,36
20240318,111000,25475165,2100,2100,2100,2100,65
20240318,110900,25338665,2100,2100,2100,2100,40
20240318,110800,25254665,2100,2100,2100,2100,3
20240318,110700,25248365,2100,2100,2100,2100,69
20240318,110600,25103465,2100,2100,2100,2100,35
20240318,110500,25029965,2100,2100,2100,2100,67
20240318,110400,24889265,2100,2100,2100,2100,30
20240318,110300,24826265,2100,2100,2100,2100,39
20240318,110200,24744365,2100,2100,2100,2100,33
20240318,110100,24675065,2100,2100,2100,2100,35
20240318,110000,24601565,2100,2100,2100,2100,71
20240318,105900,24452465,2100,2100,2100,2100,34
20240318,105800,24381065,2100,2100,2100,2100,42
20240318,105700,24292865,2100,2100,2100,2100,33
20240318,105600,24223565,2100,2100,2100,2100,32
20240318,105500,24156365,2100,2100,2100,2100,72
20240318,105400,24005165,2100,2100,2100,2100,27
20240318,105300,23948465,2100,2100,2100,2100,38
20240318,105200,23868665,2100,2100,2100,2100,64
20240318,105100,23734265,2100,2100,2100,2100,6
20240318,105000,23721665,2100,2100,2100,2100,40
20240318,104900,23637665,2100,2100,2100,2100,61
20240318,104800,23509565,2100,2100,2100,2100,40
20240318,104700,23425565,2100,2100,2100,2100,64
20240318,104600,23291165,2100,2100,2100,2100,6
20240318,104500,23278565,2100,2100,2100,2100,36
20240318,104400,23202965,2100,2100,2100,2100,39
20240318,104300,23121065,2100,2100,2100,2100,42
20240318,104200,23032865,2100,2100,2100,2100,28
20240318,104100,22974065,2100,2100,2100,2100,41
20240318,104000,22887965,2100,2100,2100,2100,6
20240318,103900,22875365,2100,2100,2100,2100,32
20240318,103800,22808165,2100,2100,2100,2100,42
20240318,103700,22719965,2100,2100,2100,2100,34
20240318,103600,22648565,2100,2100,2100,2100,41
20240318,103500,22562465,2100,2100,2100,2100,4
20240318,103400,22554065,2100,2100,2100,2100,35
20240318,103300,22480565,2100,2100,2100,2100,40
20240318,103200,22396565,2100,2100,2100,2100,29
20240318,103100,22335665,2100,2100,2100,2100,39
20240318,103000,22253765,2100,2100,2100,2100,37
20240318,102900,22176065,2100,2100,2100,2100,5
20240318,102800,22165565,2100,2100,2100,2100,42
20240318,102700,22077365,2100,2100,2100,2100,32
20240318,102600,22010165,2100,2100,2100,2100,43
20240318,102500,21919865,2100,2100,2100,2100,32
20240318,102400,21852665,2100,2100,2100,2100,5
20240318,102300,21842165,2100,2100,2100,2100,39
20240318,102200,21760265,2100,2100,2100,2100,36
20240318,102100,21684665,2100,2100,2100,2100,42
20240318,102000,21596465,2100,2100,2100,2100,30
20240318,101900,21533465,2100,2100,2100,2100,3
20240318,101800,21527165,2100,2100,2100,2100,41
20240318,101700,21441065,2100,2100,2100,2100,34
20240318,101600,21369665,2105,2100,2105,2100,70
20240318,101500,21222515,2100,2100,2100,2100,36
20240318,101400,21146915,2100,2100,2100,2100,42
20240318,101300,21058715,2100,2100,2100,2100,5
20240318,101200,21048215,2100,2100,2100,2100,33
20240318,101100,20978915,2100,2100,2100,2100,36
20240318,101000,20903315,2100,2100,2100,2100,38
20240318,100900,20823515,2100,2100,2100,2100,33
20240318,100800,20754215,2100,2100,2100,2100,5
20240318,100700,20743715,2100,2100,2100,2100,38
20240318,100600,20663915,2100,2110,2110,2100,5
20240318,100500,20653405,2105,2100,2105,2100,35
20240318,100400,20579900,2100,2100,2100,2100,110
20240318,100300,20348900,2095,2095,2095,2095,33
20240318,100200,20279765,2095,2095,2095,2095,4
20240318,100100,20271385,2095,2095,2095,2095,39
20240318,100000,20189680,2095,2095,2095,2095,4
20240318,095900,20181300,2115,2095,2115,2095,11
20240318,095800,20158165,2100,2100,2100,2100,32
20240318,095700,20090965,2100,2100,2100,2100,2
20240318,095600,20086765,2100,2100,2100,2100,40
20240318,095500,20002765,2100,2100,2100,2100,37
20240318,095400,19925065,2100,2100,2100,2100,37
20240318,095300,19847365,2100,2100,2100,2100,39
20240318,095200,19765465,2100,2100,2100,2100,41
20240318,095100,19679365,2100,2100,2100,2100,5
20240318,095000,19668865,2100,2100,2100,2100,31
20240318,094900,19603765,2100,2095,2100,2095,80
20240318,094800,19435970,2095,2095,2095,2095,31
20240318,094700,19371025,2095,2095,2095,2095,42
20240318,094600,19283035,2095,2095,2095,2095,4
20240318,094500,19274655,2095,2095,2095,2095,35
20240318,094400,19201330,2095,2095,2095,2095,41
20240318,094300,19115435,2095,2095,2095,2095,31
20240318,094200,19050490,2095,2095,2095,2095,44
20240318,094100,18958310,2095,2095,2095,2095,4
20240318,094000,18949930,2095,2095,2095,2095,33
20240318,093900,18880795,2095,2095,2095,2095,39
20240318,093800,18799090,2095,2095,2095,2095,4
20240318,093700,18790710,2100,2100,2100,2100,86
20240318,093600,18610110,2095,2095,2095,2095,39
20240318,093500,18528405,2095,2095,2095,2095,4
20240318,093400,18520025,2095,2095,2095,2095,2038
20240318,093300,14250415,2095,2095,2095,2095,37
20240318,093200,14172900,2095,2100,2100,2095,19
20240318,093100,14133025,2100,2100,2100,2100,5
20240318,093000,14122525,2095,2100,2100,2095,4
20240318,092900,14114140,2095,2095,2095,2095,42
20240318,092800,14026150,2095,2095,2095,2095,35
20240318,092700,13952825,2095,2095,2095,2095,34
20240318,092600,13881595,2095,2095,2095,2095,36
20240318,092500,13806175,2095,2095,2095,2095,41
20240318,092400,13720280,2095,2095,2095,2095,130
20240318,092300,13447930,2090,2090,2090,2090,38
20240318,092200,13368510,2090,2090,2090,2090,37
20240318,092100,13291180,2090,2090,2090,2090,3
20240318,092000,13284910,2090,2100,2100,2090,7
20240318,091900,13270250,2100,2100,2100,2100,6
20240318,091800,13257650,2100,2100,2100,2100,37
20240318,091700,13179950,2100,2100,2100,2100,41
20240318,091600,13093850,2100,2100,2100,2100,4049
20240318,091500,4590950,2100,2100,2100,2100,45
20240318,091400,4496450,2100,2100,2100,2100,31
20240318,091300,4431350,2100,2100,2100,2100,3
20240318,091200,4425050,2105,2105,2105,2105,12
20240318,091100,4399790,2105,2105,2105,2105,33
20240318,091000,4330325,2105,2105,2105,2105,5
20240318,090900,4319800,2100,2100,2100,2100,4
20240318,090800,4311400,2100,2100,2100,2100,3
20240318,090700,4305100,2100,2100,2100,2100,6
20240318,090600,4292500,2100,2100,2100,2100,5
20240318,090500,4282000,2100,2100,2100,2100,0
20240318,090400,4282000,2100,2100,2100,2100,3
20240318,090300,4275700,2100,2100,2100,2100,5
20240318,090200,4265200,2100,2100,2100,2100,3
20240318,090100,4258900,2100,2100,2100,2100,4
20240318,090000,4250500,2100,2120,2120,2100,2005