KissMeData/435380/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,211400,5622950,2155,2155,2155,2155,19
20240315,211300,5622950,2155,2155,2155,2155,0
20240315,211200,5622950,2155,2155,2155,2155,0
20240315,211100,5622950,2155,2155,2155,2155,0
20240315,211000,5622950,2155,2155,2155,2155,0
20240315,210900,5622950,2155,2155,2155,2155,0
20240315,210800,5622950,2155,2155,2155,2155,0
20240315,210700,5622950,2155,2155,2155,2155,0
20240315,210600,5622950,2155,2155,2155,2155,0
20240315,210500,5622950,2155,2155,2155,2155,0
20240315,210400,5622950,2155,2155,2155,2155,0
20240315,210300,5622950,2155,2155,2155,2155,0
20240315,210200,5622950,2155,2155,2155,2155,0
20240315,210100,5622950,2155,2155,2155,2155,0
20240315,210000,5622950,2155,2155,2155,2155,0
20240315,205900,5622950,2155,2155,2155,2155,0
20240315,205800,5622950,2155,2155,2155,2155,0
20240315,205700,5622950,2155,2155,2155,2155,0
20240315,205600,5622950,2155,2155,2155,2155,0
20240315,205500,5622950,2155,2155,2155,2155,0
20240315,205400,5622950,2155,2155,2155,2155,0
20240315,205300,5622950,2155,2155,2155,2155,0
20240315,205200,5622950,2155,2155,2155,2155,0
20240315,205100,5622950,2155,2155,2155,2155,0
20240315,205000,5622950,2155,2155,2155,2155,0
20240315,204900,5622950,2155,2155,2155,2155,0
20240315,204800,5622950,2155,2155,2155,2155,0
20240315,204700,5622950,2155,2155,2155,2155,0
20240315,204600,5622950,2155,2155,2155,2155,0
20240315,204500,5622950,2155,2155,2155,2155,0
20240315,204400,5622950,2155,2155,2155,2155,19
20240315,204300,5622950,2155,2155,2155,2155,0
20240315,204200,5622950,2155,2155,2155,2155,0
20240315,204100,5622950,2155,2155,2155,2155,0
20240315,204000,5622950,2155,2155,2155,2155,0
20240315,203900,5622950,2155,2155,2155,2155,0
20240315,203800,5622950,2155,2155,2155,2155,0
20240315,203700,5622950,2155,2155,2155,2155,0
20240315,203600,5622950,2155,2155,2155,2155,0
20240315,203500,5622950,2155,2155,2155,2155,0
20240315,203400,5622950,2155,2155,2155,2155,0
20240315,203300,5622950,2155,2155,2155,2155,0
20240315,203200,5622950,2155,2155,2155,2155,0
20240315,203100,5622950,2155,2155,2155,2155,0
20240315,203000,5622950,2155,2155,2155,2155,0
20240315,202900,5622950,2155,2155,2155,2155,0
20240315,202800,5622950,2155,2155,2155,2155,0
20240315,202700,5622950,2155,2155,2155,2155,0
20240315,202600,5622950,2155,2155,2155,2155,0
20240315,202500,5622950,2155,2155,2155,2155,0
20240315,202400,5622950,2155,2155,2155,2155,0
20240315,202300,5622950,2155,2155,2155,2155,0
20240315,202200,5622950,2155,2155,2155,2155,0
20240315,202100,5622950,2155,2155,2155,2155,0
20240315,202000,5622950,2155,2155,2155,2155,0
20240315,201900,5622950,2155,2155,2155,2155,0
20240315,201800,5622950,2155,2155,2155,2155,0
20240315,201700,5622950,2155,2155,2155,2155,0
20240315,201600,5622950,2155,2155,2155,2155,0
20240315,201500,5622950,2155,2155,2155,2155,0
20240315,201400,5622950,2155,2155,2155,2155,19
20240315,201300,5622950,2155,2155,2155,2155,0
20240315,201200,5622950,2155,2155,2155,2155,0
20240315,201100,5622950,2155,2155,2155,2155,0
20240315,201000,5622950,2155,2155,2155,2155,0
20240315,200900,5622950,2155,2155,2155,2155,0
20240315,200800,5622950,2155,2155,2155,2155,0
20240315,200700,5622950,2155,2155,2155,2155,0
20240315,200600,5622950,2155,2155,2155,2155,0
20240315,200500,5622950,2155,2155,2155,2155,0
20240315,200400,5622950,2155,2155,2155,2155,0
20240315,200300,5622950,2155,2155,2155,2155,0
20240315,200200,5622950,2155,2155,2155,2155,0
20240315,200100,5622950,2155,2155,2155,2155,0
20240315,200000,5622950,2155,2155,2155,2155,0
20240315,195900,5622950,2155,2155,2155,2155,0
20240315,195800,5622950,2155,2155,2155,2155,0
20240315,195700,5622950,2155,2155,2155,2155,0
20240315,195600,5622950,2155,2155,2155,2155,0
20240315,195500,5622950,2155,2155,2155,2155,0
20240315,195400,5622950,2155,2155,2155,2155,0
20240315,195300,5622950,2155,2155,2155,2155,0
20240315,195200,5622950,2155,2155,2155,2155,0
20240315,195100,5622950,2155,2155,2155,2155,0
20240315,195000,5622950,2155,2155,2155,2155,0
20240315,194900,5622950,2155,2155,2155,2155,0
20240315,194800,5622950,2155,2155,2155,2155,0
20240315,194700,5622950,2155,2155,2155,2155,0
20240315,194600,5622950,2155,2155,2155,2155,0
20240315,194500,5622950,2155,2155,2155,2155,0
20240315,194400,5622950,2155,2155,2155,2155,19
20240315,194300,5622950,2155,2155,2155,2155,0
20240315,194200,5622950,2155,2155,2155,2155,0
20240315,194100,5622950,2155,2155,2155,2155,0
20240315,194000,5622950,2155,2155,2155,2155,0
20240315,193900,5622950,2155,2155,2155,2155,0
20240315,193800,5622950,2155,2155,2155,2155,0
20240315,193700,5622950,2155,2155,2155,2155,0
20240315,193600,5622950,2155,2155,2155,2155,0
20240315,193500,5622950,2155,2155,2155,2155,0
20240315,193400,5622950,2155,2155,2155,2155,0
20240315,193300,5622950,2155,2155,2155,2155,0
20240315,193200,5622950,2155,2155,2155,2155,0
20240315,193100,5622950,2155,2155,2155,2155,0
20240315,193000,5622950,2155,2155,2155,2155,0
20240315,192900,5622950,2155,2155,2155,2155,0
20240315,192800,5622950,2155,2155,2155,2155,0
20240315,192700,5622950,2155,2155,2155,2155,0
20240315,192600,5622950,2155,2155,2155,2155,0
20240315,192500,5622950,2155,2155,2155,2155,0
20240315,192400,5622950,2155,2155,2155,2155,0
20240315,192300,5622950,2155,2155,2155,2155,0
20240315,192200,5622950,2155,2155,2155,2155,0
20240315,192100,5622950,2155,2155,2155,2155,0
20240315,192000,5622950,2155,2155,2155,2155,0
20240315,191900,5622950,2155,2155,2155,2155,0
20240315,191800,5622950,2155,2155,2155,2155,0
20240315,191700,5622950,2155,2155,2155,2155,0
20240315,191600,5622950,2155,2155,2155,2155,0
20240315,191500,5622950,2155,2155,2155,2155,0
20240315,191400,5622950,2155,2155,2155,2155,19
20240315,191300,5622950,2155,2155,2155,2155,0
20240315,191200,5622950,2155,2155,2155,2155,0
20240315,191100,5622950,2155,2155,2155,2155,0
20240315,191000,5622950,2155,2155,2155,2155,0
20240315,190900,5622950,2155,2155,2155,2155,0
20240315,190800,5622950,2155,2155,2155,2155,0
20240315,190700,5622950,2155,2155,2155,2155,0
20240315,190600,5622950,2155,2155,2155,2155,0
20240315,190500,5622950,2155,2155,2155,2155,0
20240315,190400,5622950,2155,2155,2155,2155,0
20240315,190300,5622950,2155,2155,2155,2155,0
20240315,190200,5622950,2155,2155,2155,2155,0
20240315,190100,5622950,2155,2155,2155,2155,0
20240315,190000,5622950,2155,2155,2155,2155,0
20240315,185900,5622950,2155,2155,2155,2155,0
20240315,185800,5622950,2155,2155,2155,2155,0
20240315,185700,5622950,2155,2155,2155,2155,0
20240315,185600,5622950,2155,2155,2155,2155,0
20240315,185500,5622950,2155,2155,2155,2155,0
20240315,185400,5622950,2155,2155,2155,2155,0
20240315,185300,5622950,2155,2155,2155,2155,0
20240315,185200,5622950,2155,2155,2155,2155,0
20240315,185100,5622950,2155,2155,2155,2155,0
20240315,185000,5622950,2155,2155,2155,2155,0
20240315,184900,5622950,2155,2155,2155,2155,0
20240315,184800,5622950,2155,2155,2155,2155,0
20240315,184700,5622950,2155,2155,2155,2155,0
20240315,184600,5622950,2155,2155,2155,2155,0
20240315,184500,5622950,2155,2155,2155,2155,0
20240315,184400,5622950,2155,2155,2155,2155,19
20240315,184300,5622950,2155,2155,2155,2155,0
20240315,184200,5622950,2155,2155,2155,2155,0
20240315,184100,5622950,2155,2155,2155,2155,0
20240315,184000,5622950,2155,2155,2155,2155,0
20240315,183900,5622950,2155,2155,2155,2155,0
20240315,183800,5622950,2155,2155,2155,2155,0
20240315,183700,5622950,2155,2155,2155,2155,0
20240315,183600,5622950,2155,2155,2155,2155,0
20240315,183500,5622950,2155,2155,2155,2155,0
20240315,183400,5622950,2155,2155,2155,2155,0
20240315,183300,5622950,2155,2155,2155,2155,0
20240315,183200,5622950,2155,2155,2155,2155,0
20240315,183100,5622950,2155,2155,2155,2155,0
20240315,183000,5622950,2155,2155,2155,2155,0
20240315,182900,5622950,2155,2155,2155,2155,0
20240315,182800,5622950,2155,2155,2155,2155,0
20240315,182700,5622950,2155,2155,2155,2155,0
20240315,182600,5622950,2155,2155,2155,2155,0
20240315,182500,5622950,2155,2155,2155,2155,0
20240315,182400,5622950,2155,2155,2155,2155,0
20240315,182300,5622950,2155,2155,2155,2155,0
20240315,182200,5622950,2155,2155,2155,2155,0
20240315,182100,5622950,2155,2155,2155,2155,0
20240315,182000,5622950,2155,2155,2155,2155,0
20240315,181900,5622950,2155,2155,2155,2155,0
20240315,181800,5622950,2155,2155,2155,2155,0
20240315,181700,5622950,2155,2155,2155,2155,0
20240315,181600,5622950,2155,2155,2155,2155,0
20240315,181500,5622950,2155,2155,2155,2155,0
20240315,181400,5622950,2155,2155,2155,2155,19
20240315,181300,5622950,2155,2155,2155,2155,0
20240315,181200,5622950,2155,2155,2155,2155,0
20240315,181100,5622950,2155,2155,2155,2155,0
20240315,181000,5622950,2155,2155,2155,2155,0
20240315,180900,5622950,2155,2155,2155,2155,0
20240315,180800,5622950,2155,2155,2155,2155,0
20240315,180700,5622950,2155,2155,2155,2155,0
20240315,180600,5622950,2155,2155,2155,2155,0
20240315,180500,5622950,2155,2155,2155,2155,0
20240315,180400,5622950,2155,2155,2155,2155,0
20240315,180300,5622950,2155,2155,2155,2155,0
20240315,180200,5622950,2155,2155,2155,2155,0
20240315,180100,5622950,2155,2155,2155,2155,0
20240315,180000,5622950,2155,2155,2155,2155,0
20240315,175900,5622950,2155,2155,2155,2155,0
20240315,175800,5622950,2155,2155,2155,2155,0
20240315,175700,5622950,2155,2155,2155,2155,0
20240315,175600,5622950,2155,2155,2155,2155,0
20240315,175500,5622950,2155,2155,2155,2155,0
20240315,175400,5622950,2155,2155,2155,2155,0
20240315,175300,5622950,2155,2155,2155,2155,0
20240315,175200,5622950,2155,2155,2155,2155,0
20240315,175100,5622950,2155,2155,2155,2155,0
20240315,175000,5622950,2155,2155,2155,2155,0
20240315,174900,5622950,2155,2155,2155,2155,0
20240315,174800,5622950,2155,2155,2155,2155,0
20240315,174700,5622950,2155,2155,2155,2155,0
20240315,174600,5622950,2155,2155,2155,2155,0
20240315,174500,5622950,2155,2155,2155,2155,0
20240315,174400,5622950,2155,2155,2155,2155,19
20240315,174300,5622950,2155,2155,2155,2155,0
20240315,174200,5622950,2155,2155,2155,2155,0
20240315,174100,5622950,2155,2155,2155,2155,0
20240315,174000,5622950,2155,2155,2155,2155,0
20240315,173900,5622950,2155,2155,2155,2155,0
20240315,173800,5622950,2155,2155,2155,2155,0
20240315,173700,5622950,2155,2155,2155,2155,0
20240315,173600,5622950,2155,2155,2155,2155,0
20240315,173500,5622950,2155,2155,2155,2155,0
20240315,173400,5622950,2155,2155,2155,2155,0
20240315,173300,5622950,2155,2155,2155,2155,0
20240315,173200,5622950,2155,2155,2155,2155,0
20240315,173100,5622950,2155,2155,2155,2155,0
20240315,173000,5622950,2155,2155,2155,2155,0
20240315,172900,5622950,2155,2155,2155,2155,0
20240315,172800,5622950,2155,2155,2155,2155,0
20240315,172700,5622950,2155,2155,2155,2155,0
20240315,172600,5622950,2155,2155,2155,2155,0
20240315,172500,5622950,2155,2155,2155,2155,0
20240315,172400,5622950,2155,2155,2155,2155,0
20240315,172300,5622950,2155,2155,2155,2155,0
20240315,172200,5622950,2155,2155,2155,2155,0
20240315,172100,5622950,2155,2155,2155,2155,0
20240315,172000,5622950,2155,2155,2155,2155,0
20240315,171900,5622950,2155,2155,2155,2155,0
20240315,171800,5622950,2155,2155,2155,2155,0
20240315,171700,5622950,2155,2155,2155,2155,0
20240315,171600,5622950,2155,2155,2155,2155,0
20240315,171500,5622950,2155,2155,2155,2155,0
20240315,171400,5622950,2155,2155,2155,2155,19
20240315,171300,5622950,2155,2155,2155,2155,0
20240315,171200,5622950,2155,2155,2155,2155,0
20240315,171100,5622950,2155,2155,2155,2155,0
20240315,171000,5622950,2155,2155,2155,2155,0
20240315,170900,5622950,2155,2155,2155,2155,0
20240315,170800,5622950,2155,2155,2155,2155,0
20240315,170700,5622950,2155,2155,2155,2155,0
20240315,170600,5622950,2155,2155,2155,2155,0
20240315,170500,5622950,2155,2155,2155,2155,0
20240315,170400,5622950,2155,2155,2155,2155,0
20240315,170300,5622950,2155,2155,2155,2155,0
20240315,170200,5622950,2155,2155,2155,2155,0
20240315,170100,5622950,2155,2155,2155,2155,0
20240315,170000,5622950,2155,2155,2155,2155,0
20240315,165900,5622950,2155,2155,2155,2155,0
20240315,165800,5622950,2155,2155,2155,2155,0
20240315,165700,5622950,2155,2155,2155,2155,0
20240315,165600,5622950,2155,2155,2155,2155,0
20240315,165500,5622950,2155,2155,2155,2155,0
20240315,165400,5622950,2155,2155,2155,2155,0
20240315,165300,5622950,2155,2155,2155,2155,0
20240315,165200,5622950,2155,2155,2155,2155,0
20240315,165100,5622950,2155,2155,2155,2155,0
20240315,165000,5622950,2155,2155,2155,2155,0
20240315,164900,5622950,2155,2155,2155,2155,0
20240315,164800,5622950,2155,2155,2155,2155,0
20240315,164700,5622950,2155,2155,2155,2155,0
20240315,164600,5622950,2155,2155,2155,2155,0
20240315,164500,5622950,2155,2155,2155,2155,0
20240315,164400,5622950,2155,2155,2155,2155,19
20240315,164300,5622950,2155,2155,2155,2155,0
20240315,164200,5622950,2155,2155,2155,2155,0
20240315,164100,5622950,2155,2155,2155,2155,0
20240315,164000,5622950,2155,2155,2155,2155,0
20240315,163900,5622950,2155,2155,2155,2155,0
20240315,163800,5622950,2155,2155,2155,2155,0
20240315,163700,5622950,2155,2155,2155,2155,0
20240315,163600,5622950,2155,2155,2155,2155,0
20240315,163500,5622950,2155,2155,2155,2155,0
20240315,163400,5622950,2155,2155,2155,2155,0
20240315,163300,5622950,2155,2155,2155,2155,0
20240315,163200,5622950,2155,2155,2155,2155,0
20240315,163100,5622950,2155,2155,2155,2155,0
20240315,163000,5622950,2155,2155,2155,2155,0
20240315,162900,5622950,2155,2155,2155,2155,0
20240315,162800,5622950,2155,2155,2155,2155,0
20240315,162700,5622950,2155,2155,2155,2155,0
20240315,162600,5622950,2155,2155,2155,2155,0
20240315,162500,5622950,2155,2155,2155,2155,0
20240315,162400,5622950,2155,2155,2155,2155,0
20240315,162300,5622950,2155,2155,2155,2155,0
20240315,162200,5622950,2155,2155,2155,2155,0
20240315,162100,5622950,2155,2155,2155,2155,0
20240315,162000,5622950,2155,2155,2155,2155,0
20240315,161900,5622950,2155,2155,2155,2155,0
20240315,161800,5622950,2155,2155,2155,2155,0
20240315,161700,5622950,2155,2155,2155,2155,0
20240315,161600,5622950,2155,2155,2155,2155,0
20240315,161500,5622950,2155,2155,2155,2155,0
20240315,161400,5622950,2155,2155,2155,2155,19
20240315,161300,5622950,2155,2155,2155,2155,0
20240315,161200,5622950,2155,2155,2155,2155,0
20240315,161100,5622950,2155,2155,2155,2155,0
20240315,161000,5622950,2155,2155,2155,2155,0
20240315,160900,5622950,2155,2155,2155,2155,0
20240315,160800,5622950,2155,2155,2155,2155,0
20240315,160700,5622950,2155,2155,2155,2155,0
20240315,160600,5622950,2155,2155,2155,2155,0
20240315,160500,5622950,2155,2155,2155,2155,0
20240315,160400,5622950,2155,2155,2155,2155,0
20240315,160300,5622950,2155,2155,2155,2155,0
20240315,160200,5622950,2155,2155,2155,2155,0
20240315,160100,5622950,2155,2155,2155,2155,0
20240315,160000,5622950,2155,2155,2155,2155,0
20240315,155900,5622950,2155,2155,2155,2155,0
20240315,155800,5622950,2155,2155,2155,2155,0
20240315,155700,5622950,2155,2155,2155,2155,0
20240315,155600,5622950,2155,2155,2155,2155,0
20240315,155500,5622950,2155,2155,2155,2155,0
20240315,155400,5622950,2155,2155,2155,2155,0
20240315,155300,5622950,2155,2155,2155,2155,0
20240315,155200,5622950,2155,2155,2155,2155,0
20240315,155100,5622950,2155,2155,2155,2155,0
20240315,155000,5622950,2155,2155,2155,2155,0
20240315,154900,5622950,2155,2155,2155,2155,0
20240315,154800,5622950,2155,2155,2155,2155,0
20240315,154700,5622950,2155,2155,2155,2155,0
20240315,154600,5622950,2155,2155,2155,2155,0
20240315,154500,5622950,2155,2155,2155,2155,0
20240315,154400,5622950,2155,2155,2155,2155,19
20240315,154300,5622950,2155,2155,2155,2155,0
20240315,154200,5622950,2155,2155,2155,2155,0
20240315,154100,5622950,2155,2155,2155,2155,0
20240315,154000,5622950,2155,2155,2155,2155,0
20240315,153900,5622950,2155,2155,2155,2155,0
20240315,153800,5622950,2155,2155,2155,2155,0
20240315,153700,5622950,2155,2155,2155,2155,0
20240315,153600,5622950,2155,2155,2155,2155,0
20240315,153500,5622950,2155,2155,2155,2155,0
20240315,153400,5622950,2155,2155,2155,2155,0
20240315,153300,5622950,2155,2155,2155,2155,0
20240315,153200,5622950,2155,2155,2155,2155,0
20240315,153100,5622950,2155,2155,2155,2155,0
20240315,153000,5622950,2155,2155,2155,2155,0
20240315,152900,5622950,2155,2155,2155,2155,0
20240315,152800,5622950,2155,2155,2155,2155,0
20240315,152700,5622950,2155,2155,2155,2155,0
20240315,152600,5622950,2155,2155,2155,2155,0
20240315,152500,5622950,2155,2155,2155,2155,0
20240315,152400,5622950,2155,2155,2155,2155,0
20240315,152300,5622950,2155,2155,2155,2155,0
20240315,152200,5622950,2155,2155,2155,2155,0
20240315,152100,5622950,2155,2155,2155,2155,0
20240315,152000,5622950,2155,2155,2155,2155,0
20240315,151900,5622950,2155,2155,2155,2155,0
20240315,151800,5622950,2155,2155,2155,2155,19
20240315,151700,5582005,2155,2155,2155,2155,0
20240315,151600,5582005,2155,2155,2155,2155,0
20240315,151500,5582005,2155,2155,2155,2155,0
20240315,151400,5582005,2155,2155,2155,2155,19
20240315,151300,5541060,2155,2155,2155,2155,0
20240315,151200,5541060,2155,2155,2155,2155,0
20240315,151100,5541060,2155,2155,2155,2155,0
20240315,151000,5541060,2155,2155,2155,2155,19
20240315,150900,5500115,2155,2155,2155,2155,0
20240315,150800,5500115,2155,2155,2155,2155,0
20240315,150700,5500115,2155,2155,2155,2155,0
20240315,150600,5500115,2155,2155,2155,2155,19
20240315,150500,5459170,2155,2155,2155,2155,0
20240315,150400,5459170,2155,2155,2155,2155,0
20240315,150300,5459170,2155,2155,2155,2155,0
20240315,150200,5459170,2155,2155,2155,2155,20
20240315,150100,5416070,2155,2155,2155,2155,0
20240315,150000,5416070,2155,2150,2155,2150,19
20240315,145900,5375185,2145,2145,2145,2145,1
20240315,145800,5373040,2145,2145,2145,2145,0
20240315,145700,5373040,2145,2145,2145,2145,12
20240315,145600,5347300,2145,2155,2155,2145,18
20240315,145500,5308520,2150,2145,2150,2145,14
20240315,145400,5278480,2145,2145,2145,2145,0
20240315,145300,5278480,2145,2145,2145,2145,0
20240315,145200,5278480,2145,2155,2155,2145,29
20240315,145100,5216095,2150,2150,2150,2150,1
20240315,145000,5213945,2145,2145,2145,2145,12
20240315,144900,5188205,2155,2155,2155,2155,0
20240315,144800,5188205,2155,2150,2155,2150,18
20240315,144700,5149480,2150,2150,2150,2150,2
20240315,144600,5145180,2145,2145,2145,2145,0
20240315,144500,5145180,2145,2155,2155,2145,27
20240315,144400,5087105,2150,2150,2150,2150,4
20240315,144300,5078505,2145,2145,2145,2145,12
20240315,144200,5052765,2145,2145,2145,2145,0
20240315,144100,5052765,2145,2155,2155,2145,29
20240315,144000,4990390,2150,2150,2150,2150,2
20240315,143900,4986090,2145,2145,2145,2145,0
20240315,143800,4986090,2145,2145,2145,2145,11
20240315,143700,4962495,2155,2155,2155,2155,7
20240315,143600,4947410,2150,2150,2150,2150,12
20240315,143500,4921610,2145,2145,2145,2145,0
20240315,143400,4921610,2145,2145,2145,2145,12
20240315,143300,4895870,2155,2150,2155,2150,17
20240315,143200,4859240,2150,2150,2150,2150,2
20240315,143100,4854940,2145,2145,2145,2145,14
20240315,143000,4824910,2145,2145,2145,2145,0
20240315,142900,4824910,2145,2150,2155,2145,28
20240315,142800,4764695,2150,2145,2150,2145,4
20240315,142700,4756100,2145,2145,2145,2145,12
20240315,142600,4730360,2145,2145,2145,2145,1
20240315,142500,4728215,2145,2155,2155,2145,6
20240315,142400,4715295,2150,2145,2150,2145,16
20240315,142300,4680905,2145,2145,2145,2145,0
20240315,142200,4680905,2145,2145,2145,2145,12
20240315,142100,4655165,2155,2155,2155,2155,121
20240315,142000,4394410,2155,2155,2155,2155,13
20240315,141900,4366395,2155,2155,2155,2155,1
20240315,141800,4364240,2155,2155,2155,2155,1
20240315,141700,4362085,2155,2155,2155,2155,12
20240315,141600,4336225,2155,2155,2155,2155,2
20240315,141500,4331915,2155,2155,2155,2155,12
20240315,141400,4306055,2155,2155,2155,2155,0
20240315,141300,4306055,2155,2155,2155,2155,13
20240315,141200,4278040,2155,2155,2155,2155,1
20240315,141100,4275885,2155,2155,2155,2155,1
20240315,141000,4273730,2155,2155,2155,2155,13
20240315,140900,4245715,2155,2155,2155,2155,0
20240315,140800,4245715,2155,2155,2155,2155,12
20240315,140700,4219855,2155,2155,2155,2155,1
20240315,140600,4217700,2155,2155,2155,2155,13
20240315,140500,4189685,2155,2155,2155,2155,0
20240315,140400,4189685,2155,2155,2155,2155,0
20240315,140300,4189685,2155,2155,2155,2155,12
20240315,140200,4163825,2155,2155,2155,2155,0
20240315,140100,4163825,2155,2155,2155,2155,12
20240315,140000,4137965,2155,2155,2155,2155,0
20240315,135900,4137965,2155,2155,2155,2155,12
20240315,135800,4112105,2155,2155,2155,2155,0
20240315,135700,4112105,2155,2155,2155,2155,2
20240315,135600,4107795,2155,2155,2155,2155,11
20240315,135500,4084090,2155,2155,2155,2155,0
20240315,135400,4084090,2155,2155,2155,2155,13
20240315,135300,4056075,2155,2155,2155,2155,1
20240315,135200,4053920,2155,2155,2155,2155,12
20240315,135100,4028060,2155,2155,2155,2155,1
20240315,135000,4025905,2155,2155,2155,2155,1
20240315,134900,4023750,2155,2160,2160,2155,512
20240315,134800,2917890,2155,2155,2155,2155,0
20240315,134700,2917890,2155,2155,2155,2155,13
20240315,134600,2889875,2155,2155,2155,2155,0
20240315,134500,2889875,2155,2155,2155,2155,13
20240315,134400,2861860,2155,2155,2155,2155,1
20240315,134300,2859705,2155,2155,2155,2155,1
20240315,134200,2857550,2155,2155,2155,2155,13
20240315,134100,2829535,2155,2155,2155,2155,1
20240315,134000,2827380,2155,2155,2155,2155,12
20240315,133900,2801520,2155,2155,2155,2155,1
20240315,133800,2799365,2155,2155,2155,2155,14
20240315,133700,2769195,2155,2155,2155,2155,0
20240315,133600,2769195,2155,2155,2155,2155,0
20240315,133500,2769195,2155,2155,2155,2155,11
20240315,133400,2745490,2155,2155,2155,2155,1
20240315,133300,2743335,2155,2155,2155,2155,12
20240315,133200,2717475,2155,2155,2155,2155,1
20240315,133100,2715320,2155,2155,2155,2155,13
20240315,133000,2687305,2155,2155,2155,2155,0
20240315,132900,2687305,2155,2155,2155,2155,0
20240315,132800,2687305,2155,2155,2155,2155,11
20240315,132700,2663600,2155,2155,2155,2155,0
20240315,132600,2663600,2155,2155,2155,2155,12
20240315,132500,2637740,2155,2155,2155,2155,0
20240315,132400,2637740,2155,2155,2155,2155,12
20240315,132300,2611880,2155,2155,2155,2155,0
20240315,132200,2611880,2155,2155,2155,2155,2
20240315,132100,2607570,2155,2155,2155,2155,11
20240315,132000,2583865,2155,2155,2155,2155,0
20240315,131900,2583865,2155,2155,2155,2155,13
20240315,131800,2555850,2155,2155,2155,2155,0
20240315,131700,2555850,2155,2155,2155,2155,13
20240315,131600,2527835,2155,2155,2155,2155,3
20240315,131500,2521370,2155,2155,2155,2155,0
20240315,131400,2521370,2155,2155,2155,2155,11
20240315,131300,2497665,2155,2155,2155,2155,1
20240315,131200,2495510,2155,2155,2155,2155,12
20240315,131100,2469650,2155,2155,2155,2155,1
20240315,131000,2467495,2155,2155,2155,2155,13
20240315,130900,2439480,2155,2155,2155,2155,1
20240315,130800,2437325,2155,2155,2155,2155,2
20240315,130700,2433015,2155,2155,2155,2155,11
20240315,130600,2409310,2160,2160,2160,2160,1
20240315,130500,2407150,2155,2155,2155,2155,13
20240315,130400,2379135,2155,2155,2155,2155,1
20240315,130300,2376980,2155,2155,2155,2155,13
20240315,130200,2348965,2155,2155,2155,2155,1
20240315,130100,2346810,2155,2155,2155,2155,0
20240315,130000,2346810,2155,2155,2155,2155,13
20240315,125900,2318795,2155,2155,2155,2155,0
20240315,125800,2318795,2155,2155,2155,2155,12
20240315,125700,2292935,2155,2155,2155,2155,0
20240315,125600,2292935,2155,2155,2155,2155,13
20240315,125500,2264920,2155,2155,2155,2155,1
20240315,125400,2262765,2155,2155,2155,2155,0
20240315,125300,2262765,2155,2155,2155,2155,12
20240315,125200,2236905,2155,2155,2155,2155,0
20240315,125100,2236905,2155,2155,2155,2155,13
20240315,125000,2208890,2155,2155,2155,2155,0
20240315,124900,2208890,2155,2155,2155,2155,14
20240315,124800,2178720,2155,2155,2155,2155,0
20240315,124700,2178720,2155,2155,2155,2155,0
20240315,124600,2178720,2155,2155,2155,2155,12
20240315,124500,2152860,2155,2155,2155,2155,0
20240315,124400,2152860,2155,2155,2155,2155,13
20240315,124300,2124845,2155,2155,2155,2155,1
20240315,124200,2122690,2155,2155,2155,2155,12
20240315,124100,2096830,2155,2155,2155,2155,1
20240315,124000,2094675,2155,2155,2155,2155,0
20240315,123900,2094675,2155,2155,2155,2155,11
20240315,123800,2070970,2155,2155,2155,2155,0
20240315,123700,2070970,2155,2155,2155,2155,12
20240315,123600,2045110,2155,2155,2155,2155,0
20240315,123500,2045110,2155,2155,2155,2155,12
20240315,123400,2019250,2155,2155,2155,2155,0
20240315,123300,2019250,2155,2155,2155,2155,0
20240315,123200,2019250,2155,2155,2155,2155,11
20240315,123100,1995545,2155,2155,2155,2155,0
20240315,123000,1995545,2155,2155,2155,2155,12
20240315,122900,1969685,2155,2155,2155,2155,1
20240315,122800,1967530,2155,2155,2155,2155,14
20240315,122700,1937360,2155,2155,2155,2155,0
20240315,122600,1937360,2155,2155,2155,2155,1
20240315,122500,1935205,2155,2155,2155,2155,11
20240315,122400,1911500,2155,2155,2155,2155,1
20240315,122300,1909345,2155,2155,2155,2155,13
20240315,122200,1881330,2155,2155,2155,2155,1
20240315,122100,1879175,2155,2155,2155,2155,14
20240315,122000,1849005,2155,2155,2155,2155,0
20240315,121900,1849005,2155,2155,2155,2155,0
20240315,121800,1849005,2155,2155,2155,2155,12
20240315,121700,1823145,2155,2155,2155,2155,1
20240315,121600,1820990,2155,2155,2155,2155,13
20240315,121500,1792975,2155,2155,2155,2155,0
20240315,121400,1792975,2155,2155,2155,2155,15
20240315,121300,1760650,2155,2155,2155,2155,1
20240315,121200,1758495,2155,2155,2155,2155,0
20240315,121100,1758495,2155,2155,2155,2155,13
20240315,121000,1730480,2155,2155,2155,2155,0
20240315,120900,1730480,2155,2155,2155,2155,12
20240315,120800,1704620,2155,2155,2155,2155,1
20240315,120700,1702465,2155,2155,2155,2155,12
20240315,120600,1676605,2155,2155,2155,2155,1
20240315,120500,1674450,2155,2155,2155,2155,0
20240315,120400,1674450,2155,2155,2155,2155,12
20240315,120300,1648590,2155,2155,2155,2155,1
20240315,120200,1646435,2155,2155,2155,2155,12
20240315,120100,1620575,2155,2155,2155,2155,2
20240315,120000,1616265,2155,2155,2155,2155,12
20240315,115900,1590405,2155,2155,2155,2155,0
20240315,115800,1590405,2155,2155,2155,2155,0
20240315,115700,1590405,2155,2155,2155,2155,12
20240315,115600,1564545,2155,2155,2155,2155,0
20240315,115500,1564545,2155,2155,2155,2155,13
20240315,115400,1536530,2155,2155,2155,2155,1
20240315,115300,1534375,2155,2155,2155,2155,12
20240315,115200,1508515,2155,2155,2155,2155,1
20240315,115100,1506360,2155,2155,2155,2155,0
20240315,115000,1506360,2155,2155,2155,2155,13
20240315,114900,1478345,2155,2155,2155,2155,0
20240315,114800,1478345,2155,2155,2155,2155,12
20240315,114700,1452485,2155,2155,2155,2155,1
20240315,114600,1450330,2155,2155,2155,2155,12
20240315,114500,1424470,2155,2155,2155,2155,0
20240315,114400,1424470,2155,2155,2155,2155,2
20240315,114300,1420160,2155,2155,2155,2155,11
20240315,114200,1396455,2155,2155,2155,2155,0
20240315,114100,1396455,2155,2155,2155,2155,14
20240315,114000,1366285,2155,2155,2155,2155,0
20240315,113900,1366285,2155,2155,2155,2155,12
20240315,113800,1340425,2155,2155,2155,2155,1
20240315,113700,1338270,2155,2155,2155,2155,0
20240315,113600,1338270,2155,2155,2155,2155,12
20240315,113500,1312410,2155,2155,2155,2155,1
20240315,113400,1310255,2155,2155,2155,2155,12
20240315,113300,1284395,2155,2155,2155,2155,1
20240315,113200,1282240,2155,2155,2155,2155,12
20240315,113100,1256380,2155,2155,2155,2155,2
20240315,113000,1252070,2155,2155,2155,2155,0
20240315,112900,1252070,2155,2155,2155,2155,11
20240315,112800,1228365,2155,2155,2155,2155,1
20240315,112700,1226210,2155,2155,2155,2155,12
20240315,112600,1200350,2155,2155,2155,2155,1
20240315,112500,1198195,2155,2155,2155,2155,12
20240315,112400,1172335,2155,2155,2155,2155,0
20240315,112300,1172335,2155,2155,2155,2155,0
20240315,112200,1172335,2155,2155,2155,2155,11
20240315,112100,1148630,2155,2155,2155,2155,0
20240315,112000,1148630,2155,2155,2155,2155,12
20240315,111900,1122770,2155,2155,2155,2155,0
20240315,111800,1122770,2155,2155,2155,2155,12
20240315,111700,1096910,2155,2155,2155,2155,0
20240315,111600,1096910,2155,2155,2155,2155,1
20240315,111500,1094755,2155,2155,2155,2155,12
20240315,111400,1068895,2155,2155,2155,2155,1
20240315,111300,1066740,2155,2155,2155,2155,14
20240315,111200,1036570,2155,2155,2155,2155,0
20240315,111100,1036570,2155,2155,2155,2155,12
20240315,111000,1010710,2155,2155,2155,2155,1
20240315,110900,1008555,2155,2155,2155,2155,1
20240315,110800,1006400,2155,2155,2155,2155,12
20240315,110700,980540,2155,2155,2155,2155,1
20240315,110600,978385,2155,2155,2155,2155,14
20240315,110500,948215,2155,2155,2155,2155,0
20240315,110400,948215,2155,2155,2155,2155,12
20240315,110300,922355,2155,2155,2155,2155,1
20240315,110200,920200,2155,2155,2155,2155,1
20240315,110100,918045,2155,2155,2155,2155,11
20240315,110000,894340,2155,2155,2155,2155,1
20240315,105900,892185,2155,2155,2155,2155,12
20240315,105800,866325,2155,2155,2155,2155,1
20240315,105700,864170,2155,2155,2155,2155,13
20240315,105600,836155,2155,2155,2155,2155,0
20240315,105500,836155,2155,2155,2155,2155,1
20240315,105400,834000,2155,2155,2155,2155,11
20240315,105300,810295,2155,2155,2155,2155,2
20240315,105200,805985,2155,2155,2155,2155,12
20240315,105100,780125,2155,2155,2155,2155,0
20240315,105000,780125,2155,2155,2155,2155,13
20240315,104900,752110,2155,2155,2155,2155,0
20240315,104800,752110,2155,2155,2155,2155,1
20240315,104700,749955,2155,2155,2155,2155,11
20240315,104600,726250,2155,2155,2155,2155,1
20240315,104500,724095,2155,2155,2155,2155,13
20240315,104400,696080,2155,2155,2155,2155,0
20240315,104300,696080,2155,2155,2155,2155,14
20240315,104200,665910,2155,2155,2155,2155,0
20240315,104100,665910,2155,2155,2155,2155,0
20240315,104000,665910,2155,2155,2155,2155,11
20240315,103900,642205,2155,2155,2155,2155,1
20240315,103800,640050,2155,2155,2155,2155,13
20240315,103700,612035,2155,2155,2155,2155,0
20240315,103600,612035,2155,2155,2155,2155,1
20240315,103500,609880,2155,2155,2155,2155,12
20240315,103400,584020,2155,2155,2155,2155,1
20240315,103300,581865,2155,2155,2155,2155,11
20240315,103200,558160,2155,2155,2155,2155,2
20240315,103100,553850,2155,2155,2155,2155,12
20240315,103000,527990,2155,2155,2155,2155,0
20240315,102900,527990,2155,2155,2155,2155,1
20240315,102800,525835,2155,2155,2155,2155,12
20240315,102700,499975,2155,2155,2155,2155,1
20240315,102600,497820,2155,2155,2155,2155,11
20240315,102500,474115,2155,2155,2155,2155,1
20240315,102400,471960,2155,2155,2155,2155,14
20240315,102300,441790,2155,2155,2155,2155,0
20240315,102200,441790,2155,2155,2155,2155,0
20240315,102100,441790,2155,2155,2155,2155,12
20240315,102000,415930,2155,2155,2155,2155,1
20240315,101900,413775,2155,2155,2155,2155,1
20240315,101800,411620,2155,2155,2155,2155,0
20240315,101700,411620,2155,2155,2155,2155,1
20240315,101600,409465,2155,2155,2155,2155,0
20240315,101500,409465,2155,2155,2155,2155,1
20240315,101400,407310,2155,2155,2155,2155,2
20240315,101300,403000,2155,2155,2155,2155,0
20240315,101200,403000,2155,2155,2155,2155,0
20240315,101100,403000,2155,2155,2155,2155,0
20240315,101000,403000,2155,2155,2155,2155,1
20240315,100900,400845,2155,2155,2155,2155,0
20240315,100800,400845,2155,2155,2155,2155,1
20240315,100700,398690,2155,2155,2155,2155,0
20240315,100600,398690,2155,2155,2155,2155,1
20240315,100500,396535,2155,2155,2155,2155,2
20240315,100400,392225,2155,2155,2155,2155,0
20240315,100300,392225,2155,2155,2155,2155,0
20240315,100200,392225,2155,2155,2155,2155,0
20240315,100100,392225,2155,2155,2155,2155,1
20240315,100000,390070,2155,2155,2155,2155,1
20240315,095900,387915,2155,2155,2155,2155,0
20240315,095800,387915,2155,2155,2155,2155,1
20240315,095700,385760,2155,2155,2155,2155,0
20240315,095600,385760,2155,2155,2155,2155,1
20240315,095500,383605,2155,2155,2155,2155,0
20240315,095400,383605,2155,2155,2155,2155,2
20240315,095300,379295,2155,2155,2155,2155,0
20240315,095200,379295,2155,2155,2155,2155,0
20240315,095100,379295,2155,2155,2155,2155,1
20240315,095000,377140,2155,2155,2155,2155,0
20240315,094900,377140,2155,2155,2155,2155,1
20240315,094800,374985,2155,2155,2155,2155,1
20240315,094700,372830,2155,2155,2155,2155,0
20240315,094600,372830,2155,2155,2155,2155,1
20240315,094500,370675,2155,2155,2155,2155,0
20240315,094400,370675,2155,2155,2155,2155,2
20240315,094300,366365,2155,2155,2155,2155,0
20240315,094200,366365,2155,2155,2155,2155,0
20240315,094100,366365,2155,2155,2155,2155,2
20240315,094000,362055,2155,2155,2155,2155,0
20240315,093900,362055,2155,2155,2155,2155,1
20240315,093800,359900,2155,2155,2155,2155,0
20240315,093700,359900,2155,2155,2155,2155,161
20240315,093600,12945,2155,2155,2155,2155,0
20240315,093500,12945,2155,2155,2155,2155,1
20240315,093400,10790,2160,2160,2160,2160,0
20240315,093300,10790,2160,2160,2160,2160,0
20240315,093200,10790,2160,2160,2160,2160,0
20240315,093100,10790,2160,2160,2160,2160,0
20240315,093000,10790,2160,2160,2160,2160,0
20240315,092900,10790,2160,2160,2160,2160,0
20240315,092800,10790,2160,2160,2160,2160,0
20240315,092700,10790,2160,2160,2160,2160,0
20240315,092600,10790,2160,2160,2160,2160,0
20240315,092500,10790,2160,2160,2160,2160,0
20240315,092400,10790,2160,2160,2160,2160,0
20240315,092300,10790,2160,2160,2160,2160,0
20240315,092200,10790,2160,2160,2160,2160,0
20240315,092100,10790,2160,2160,2160,2160,0
20240315,092000,10790,2160,2160,2160,2160,0
20240315,091900,10790,2160,2160,2160,2160,3
20240315,091800,4310,2155,2155,2155,2155,0
20240315,091700,4310,2155,2155,2155,2155,0
20240315,091600,4310,2155,2155,2155,2155,0
20240315,091500,4310,2155,2155,2155,2155,0
20240315,091400,4310,2155,2155,2155,2155,0
20240315,091300,4310,2155,2155,2155,2155,0
20240315,091200,4310,2155,2155,2155,2155,0
20240315,091100,4310,2155,2155,2155,2155,0
20240315,091000,4310,2155,2155,2155,2155,0
20240315,090900,4310,2155,2155,2155,2155,0
20240315,090800,4310,2155,2155,2155,2155,0
20240315,090700,4310,2155,2155,2155,2155,0
20240315,090600,4310,2155,2155,2155,2155,0
20240315,090500,4310,2155,2155,2155,2155,0
20240315,090400,4310,2155,2155,2155,2155,0
20240315,090300,4310,2155,2155,2155,2155,0
20240315,090200,4310,2155,2155,2155,2155,1
20240315,090100,2155,2155,2155,2155,2155,0
20240315,090000,2155,2155,2155,2155,2155,1