KissMeData/435380/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,205200,15233125,2120,2115,2120,2115,3
20240326,205100,15233125,2120,2120,2120,2120,0
20240326,205000,15233125,2120,2120,2120,2120,0
20240326,204900,15233125,2120,2120,2120,2120,0
20240326,204800,15233125,2120,2120,2120,2120,0
20240326,204700,15233125,2120,2120,2120,2120,0
20240326,204600,15233125,2120,2120,2120,2120,0
20240326,204500,15233125,2120,2120,2120,2120,0
20240326,204400,15233125,2120,2120,2120,2120,0
20240326,204300,15233125,2120,2120,2120,2120,0
20240326,204200,15233125,2120,2120,2120,2120,0
20240326,204100,15233125,2120,2120,2120,2120,0
20240326,204000,15233125,2120,2120,2120,2120,0
20240326,203900,15233125,2120,2120,2120,2120,0
20240326,203800,15233125,2120,2120,2120,2120,0
20240326,203700,15233125,2120,2120,2120,2120,0
20240326,203600,15233125,2120,2120,2120,2120,0
20240326,203500,15233125,2120,2120,2120,2120,0
20240326,203400,15233125,2120,2120,2120,2120,0
20240326,203300,15233125,2120,2120,2120,2120,0
20240326,203200,15233125,2120,2120,2120,2120,0
20240326,203100,15233125,2120,2120,2120,2120,0
20240326,203000,15233125,2120,2120,2120,2120,0
20240326,202900,15233125,2120,2120,2120,2120,0
20240326,202800,15233125,2120,2120,2120,2120,0
20240326,202700,15233125,2120,2120,2120,2120,0
20240326,202600,15233125,2120,2120,2120,2120,0
20240326,202500,15233125,2120,2120,2120,2120,0
20240326,202400,15233125,2120,2120,2120,2120,0
20240326,202300,15233125,2120,2120,2120,2120,0
20240326,202200,15233125,2120,2115,2120,2115,3
20240326,202100,15233125,2120,2120,2120,2120,0
20240326,202000,15233125,2120,2120,2120,2120,0
20240326,201900,15233125,2120,2120,2120,2120,0
20240326,201800,15233125,2120,2120,2120,2120,0
20240326,201700,15233125,2120,2120,2120,2120,0
20240326,201600,15233125,2120,2120,2120,2120,0
20240326,201500,15233125,2120,2120,2120,2120,0
20240326,201400,15233125,2120,2120,2120,2120,0
20240326,201300,15233125,2120,2120,2120,2120,0
20240326,201200,15233125,2120,2120,2120,2120,0
20240326,201100,15233125,2120,2120,2120,2120,0
20240326,201000,15233125,2120,2120,2120,2120,0
20240326,200900,15233125,2120,2120,2120,2120,0
20240326,200800,15233125,2120,2120,2120,2120,0
20240326,200700,15233125,2120,2120,2120,2120,0
20240326,200600,15233125,2120,2120,2120,2120,0
20240326,200500,15233125,2120,2120,2120,2120,0
20240326,200400,15233125,2120,2120,2120,2120,0
20240326,200300,15233125,2120,2120,2120,2120,0
20240326,200200,15233125,2120,2120,2120,2120,0
20240326,200100,15233125,2120,2120,2120,2120,0
20240326,200000,15233125,2120,2120,2120,2120,0
20240326,195900,15233125,2120,2120,2120,2120,0
20240326,195800,15233125,2120,2120,2120,2120,0
20240326,195700,15233125,2120,2120,2120,2120,0
20240326,195600,15233125,2120,2120,2120,2120,0
20240326,195500,15233125,2120,2120,2120,2120,0
20240326,195400,15233125,2120,2120,2120,2120,0
20240326,195300,15233125,2120,2120,2120,2120,0
20240326,195200,15233125,2120,2115,2120,2115,3
20240326,195100,15233125,2120,2120,2120,2120,0
20240326,195000,15233125,2120,2120,2120,2120,0
20240326,194900,15233125,2120,2120,2120,2120,0
20240326,194800,15233125,2120,2120,2120,2120,0
20240326,194700,15233125,2120,2120,2120,2120,0
20240326,194600,15233125,2120,2120,2120,2120,0
20240326,194500,15233125,2120,2120,2120,2120,0
20240326,194400,15233125,2120,2120,2120,2120,0
20240326,194300,15233125,2120,2120,2120,2120,0
20240326,194200,15233125,2120,2120,2120,2120,0
20240326,194100,15233125,2120,2120,2120,2120,0
20240326,194000,15233125,2120,2120,2120,2120,0
20240326,193900,15233125,2120,2120,2120,2120,0
20240326,193800,15233125,2120,2120,2120,2120,0
20240326,193700,15233125,2120,2120,2120,2120,0
20240326,193600,15233125,2120,2120,2120,2120,0
20240326,193500,15233125,2120,2120,2120,2120,0
20240326,193400,15233125,2120,2120,2120,2120,0
20240326,193300,15233125,2120,2120,2120,2120,0
20240326,193200,15233125,2120,2120,2120,2120,0
20240326,193100,15233125,2120,2120,2120,2120,0
20240326,193000,15233125,2120,2120,2120,2120,0
20240326,192900,15233125,2120,2120,2120,2120,0
20240326,192800,15233125,2120,2120,2120,2120,0
20240326,192700,15233125,2120,2120,2120,2120,0
20240326,192600,15233125,2120,2120,2120,2120,0
20240326,192500,15233125,2120,2120,2120,2120,0
20240326,192400,15233125,2120,2120,2120,2120,0
20240326,192300,15233125,2120,2120,2120,2120,0
20240326,192200,15233125,2120,2115,2120,2115,3
20240326,192100,15233125,2120,2120,2120,2120,0
20240326,192000,15233125,2120,2120,2120,2120,0
20240326,191900,15233125,2120,2120,2120,2120,0
20240326,191800,15233125,2120,2120,2120,2120,0
20240326,191700,15233125,2120,2120,2120,2120,0
20240326,191600,15233125,2120,2120,2120,2120,0
20240326,191500,15233125,2120,2120,2120,2120,0
20240326,191400,15233125,2120,2120,2120,2120,0
20240326,191300,15233125,2120,2120,2120,2120,0
20240326,191200,15233125,2120,2120,2120,2120,0
20240326,191100,15233125,2120,2120,2120,2120,0
20240326,191000,15233125,2120,2120,2120,2120,0
20240326,190900,15233125,2120,2120,2120,2120,0
20240326,190800,15233125,2120,2120,2120,2120,0
20240326,190700,15233125,2120,2120,2120,2120,0
20240326,190600,15233125,2120,2120,2120,2120,0
20240326,190500,15233125,2120,2120,2120,2120,0
20240326,190400,15233125,2120,2120,2120,2120,0
20240326,190300,15233125,2120,2120,2120,2120,0
20240326,190200,15233125,2120,2120,2120,2120,0
20240326,190100,15233125,2120,2120,2120,2120,0
20240326,190000,15233125,2120,2120,2120,2120,0
20240326,185900,15233125,2120,2120,2120,2120,0
20240326,185800,15233125,2120,2120,2120,2120,0
20240326,185700,15233125,2120,2120,2120,2120,0
20240326,185600,15233125,2120,2120,2120,2120,0
20240326,185500,15233125,2120,2120,2120,2120,0
20240326,185400,15233125,2120,2120,2120,2120,0
20240326,185300,15233125,2120,2120,2120,2120,0
20240326,185200,15233125,2120,2115,2120,2115,3
20240326,185100,15233125,2120,2120,2120,2120,0
20240326,185000,15233125,2120,2120,2120,2120,0
20240326,184900,15233125,2120,2120,2120,2120,0
20240326,184800,15233125,2120,2120,2120,2120,0
20240326,184700,15233125,2120,2120,2120,2120,0
20240326,184600,15233125,2120,2120,2120,2120,0
20240326,184500,15233125,2120,2120,2120,2120,0
20240326,184400,15233125,2120,2120,2120,2120,0
20240326,184300,15233125,2120,2120,2120,2120,0
20240326,184200,15233125,2120,2120,2120,2120,0
20240326,184100,15233125,2120,2120,2120,2120,0
20240326,184000,15233125,2120,2120,2120,2120,0
20240326,183900,15233125,2120,2120,2120,2120,0
20240326,183800,15233125,2120,2120,2120,2120,0
20240326,183700,15233125,2120,2120,2120,2120,0
20240326,183600,15233125,2120,2120,2120,2120,0
20240326,183500,15233125,2120,2120,2120,2120,0
20240326,183400,15233125,2120,2120,2120,2120,0
20240326,183300,15233125,2120,2120,2120,2120,0
20240326,183200,15233125,2120,2120,2120,2120,0
20240326,183100,15233125,2120,2120,2120,2120,0
20240326,183000,15233125,2120,2120,2120,2120,0
20240326,182900,15233125,2120,2120,2120,2120,0
20240326,182800,15233125,2120,2120,2120,2120,0
20240326,182700,15233125,2120,2120,2120,2120,0
20240326,182600,15233125,2120,2120,2120,2120,0
20240326,182500,15233125,2120,2120,2120,2120,0
20240326,182400,15233125,2120,2120,2120,2120,0
20240326,182300,15233125,2120,2120,2120,2120,0
20240326,182200,15233125,2120,2115,2120,2115,3
20240326,182100,15233125,2120,2120,2120,2120,0
20240326,182000,15233125,2120,2120,2120,2120,0
20240326,181900,15233125,2120,2120,2120,2120,0
20240326,181800,15233125,2120,2120,2120,2120,0
20240326,181700,15233125,2120,2120,2120,2120,0
20240326,181600,15233125,2120,2120,2120,2120,0
20240326,181500,15233125,2120,2120,2120,2120,0
20240326,181400,15233125,2120,2120,2120,2120,0
20240326,181300,15233125,2120,2120,2120,2120,0
20240326,181200,15233125,2120,2120,2120,2120,0
20240326,181100,15233125,2120,2120,2120,2120,0
20240326,181000,15233125,2120,2120,2120,2120,0
20240326,180900,15233125,2120,2120,2120,2120,0
20240326,180800,15233125,2120,2120,2120,2120,0
20240326,180700,15233125,2120,2120,2120,2120,0
20240326,180600,15233125,2120,2120,2120,2120,0
20240326,180500,15233125,2120,2120,2120,2120,0
20240326,180400,15233125,2120,2120,2120,2120,0
20240326,180300,15233125,2120,2120,2120,2120,0
20240326,180200,15233125,2120,2120,2120,2120,0
20240326,180100,15233125,2120,2120,2120,2120,0
20240326,180000,15233125,2120,2120,2120,2120,0
20240326,175900,15233125,2120,2120,2120,2120,0
20240326,175800,15233125,2120,2120,2120,2120,0
20240326,175700,15233125,2120,2120,2120,2120,0
20240326,175600,15233125,2120,2120,2120,2120,0
20240326,175500,15233125,2120,2120,2120,2120,0
20240326,175400,15233125,2120,2120,2120,2120,0
20240326,175300,15233125,2120,2120,2120,2120,0
20240326,175200,15233125,2120,2115,2120,2115,3
20240326,175100,15233125,2120,2120,2120,2120,0
20240326,175000,15233125,2120,2120,2120,2120,0
20240326,174900,15233125,2120,2120,2120,2120,0
20240326,174800,15233125,2120,2120,2120,2120,0
20240326,174700,15233125,2120,2120,2120,2120,0
20240326,174600,15233125,2120,2120,2120,2120,0
20240326,174500,15233125,2120,2120,2120,2120,0
20240326,174400,15233125,2120,2120,2120,2120,0
20240326,174300,15233125,2120,2120,2120,2120,0
20240326,174200,15233125,2120,2120,2120,2120,0
20240326,174100,15233125,2120,2120,2120,2120,0
20240326,174000,15233125,2120,2120,2120,2120,0
20240326,173900,15233125,2120,2120,2120,2120,0
20240326,173800,15233125,2120,2120,2120,2120,0
20240326,173700,15233125,2120,2120,2120,2120,0
20240326,173600,15233125,2120,2120,2120,2120,0
20240326,173500,15233125,2120,2120,2120,2120,0
20240326,173400,15233125,2120,2120,2120,2120,0
20240326,173300,15233125,2120,2120,2120,2120,0
20240326,173200,15233125,2120,2120,2120,2120,0
20240326,173100,15233125,2120,2120,2120,2120,0
20240326,173000,15233125,2120,2120,2120,2120,0
20240326,172900,15233125,2120,2120,2120,2120,0
20240326,172800,15233125,2120,2120,2120,2120,0
20240326,172700,15233125,2120,2120,2120,2120,0
20240326,172600,15233125,2120,2120,2120,2120,0
20240326,172500,15233125,2120,2120,2120,2120,0
20240326,172400,15233125,2120,2120,2120,2120,0
20240326,172300,15233125,2120,2120,2120,2120,0
20240326,172200,15233125,2120,2115,2120,2115,3
20240326,172100,15233125,2120,2120,2120,2120,0
20240326,172000,15233125,2120,2120,2120,2120,0
20240326,171900,15233125,2120,2120,2120,2120,0
20240326,171800,15233125,2120,2120,2120,2120,0
20240326,171700,15233125,2120,2120,2120,2120,0
20240326,171600,15233125,2120,2120,2120,2120,0
20240326,171500,15233125,2120,2120,2120,2120,0
20240326,171400,15233125,2120,2120,2120,2120,0
20240326,171300,15233125,2120,2120,2120,2120,0
20240326,171200,15233125,2120,2120,2120,2120,0
20240326,171100,15233125,2120,2120,2120,2120,0
20240326,171000,15233125,2120,2120,2120,2120,0
20240326,170900,15233125,2120,2120,2120,2120,0
20240326,170800,15233125,2120,2120,2120,2120,0
20240326,170700,15233125,2120,2120,2120,2120,0
20240326,170600,15233125,2120,2120,2120,2120,0
20240326,170500,15233125,2120,2120,2120,2120,0
20240326,170400,15233125,2120,2120,2120,2120,0
20240326,170300,15233125,2120,2120,2120,2120,0
20240326,170200,15233125,2120,2120,2120,2120,0
20240326,170100,15233125,2120,2120,2120,2120,0
20240326,170000,15233125,2120,2120,2120,2120,0
20240326,165900,15233125,2120,2120,2120,2120,0
20240326,165800,15233125,2120,2120,2120,2120,0
20240326,165700,15233125,2120,2120,2120,2120,0
20240326,165600,15233125,2120,2120,2120,2120,0
20240326,165500,15233125,2120,2120,2120,2120,0
20240326,165400,15233125,2120,2120,2120,2120,0
20240326,165300,15233125,2120,2120,2120,2120,0
20240326,165200,15233125,2120,2115,2120,2115,3
20240326,165100,15233125,2120,2120,2120,2120,0
20240326,165000,15233125,2120,2120,2120,2120,0
20240326,164900,15233125,2120,2120,2120,2120,0
20240326,164800,15233125,2120,2120,2120,2120,0
20240326,164700,15233125,2120,2120,2120,2120,0
20240326,164600,15233125,2120,2120,2120,2120,0
20240326,164500,15233125,2120,2120,2120,2120,0
20240326,164400,15233125,2120,2120,2120,2120,0
20240326,164300,15233125,2120,2120,2120,2120,0
20240326,164200,15233125,2120,2120,2120,2120,0
20240326,164100,15233125,2120,2120,2120,2120,0
20240326,164000,15233125,2120,2120,2120,2120,0
20240326,163900,15233125,2120,2120,2120,2120,0
20240326,163800,15233125,2120,2120,2120,2120,0
20240326,163700,15233125,2120,2120,2120,2120,0
20240326,163600,15233125,2120,2120,2120,2120,0
20240326,163500,15233125,2120,2120,2120,2120,0
20240326,163400,15233125,2120,2120,2120,2120,0
20240326,163300,15233125,2120,2120,2120,2120,0
20240326,163200,15233125,2120,2120,2120,2120,0
20240326,163100,15233125,2120,2120,2120,2120,0
20240326,163000,15233125,2120,2120,2120,2120,0
20240326,162900,15233125,2120,2120,2120,2120,0
20240326,162800,15233125,2120,2120,2120,2120,0
20240326,162700,15233125,2120,2120,2120,2120,0
20240326,162600,15233125,2120,2120,2120,2120,0
20240326,162500,15233125,2120,2120,2120,2120,0
20240326,162400,15233125,2120,2120,2120,2120,0
20240326,162300,15233125,2120,2120,2120,2120,0
20240326,162200,15233125,2120,2115,2120,2115,3
20240326,162100,15233125,2120,2120,2120,2120,0
20240326,162000,15233125,2120,2120,2120,2120,0
20240326,161900,15233125,2120,2120,2120,2120,0
20240326,161800,15233125,2120,2120,2120,2120,0
20240326,161700,15233125,2120,2120,2120,2120,0
20240326,161600,15233125,2120,2120,2120,2120,0
20240326,161500,15233125,2120,2120,2120,2120,0
20240326,161400,15233125,2120,2120,2120,2120,0
20240326,161300,15233125,2120,2120,2120,2120,0
20240326,161200,15233125,2120,2120,2120,2120,0
20240326,161100,15233125,2120,2120,2120,2120,0
20240326,161000,15233125,2120,2120,2120,2120,0
20240326,160900,15233125,2120,2120,2120,2120,0
20240326,160800,15233125,2120,2120,2120,2120,0
20240326,160700,15233125,2120,2120,2120,2120,0
20240326,160600,15233125,2120,2120,2120,2120,0
20240326,160500,15233125,2120,2120,2120,2120,0
20240326,160400,15233125,2120,2120,2120,2120,0
20240326,160300,15233125,2120,2120,2120,2120,0
20240326,160200,15233125,2120,2120,2120,2120,0
20240326,160100,15233125,2120,2120,2120,2120,0
20240326,160000,15233125,2120,2120,2120,2120,0
20240326,155900,15233125,2120,2120,2120,2120,0
20240326,155800,15233125,2120,2120,2120,2120,0
20240326,155700,15233125,2120,2120,2120,2120,0
20240326,155600,15233125,2120,2120,2120,2120,0
20240326,155500,15233125,2120,2120,2120,2120,0
20240326,155400,15233125,2120,2120,2120,2120,0
20240326,155300,15233125,2120,2120,2120,2120,0
20240326,155200,15233125,2120,2115,2120,2115,3
20240326,155100,15233125,2120,2120,2120,2120,0
20240326,155000,15233125,2120,2120,2120,2120,0
20240326,154900,15233125,2120,2120,2120,2120,0
20240326,154800,15233125,2120,2120,2120,2120,0
20240326,154700,15233125,2120,2120,2120,2120,0
20240326,154600,15233125,2120,2120,2120,2120,0
20240326,154500,15233125,2120,2120,2120,2120,0
20240326,154400,15233125,2120,2120,2120,2120,0
20240326,154300,15233125,2120,2120,2120,2120,0
20240326,154200,15233125,2120,2120,2120,2120,0
20240326,154100,15233125,2120,2120,2120,2120,0
20240326,154000,15233125,2120,2120,2120,2120,0
20240326,153900,15233125,2120,2120,2120,2120,0
20240326,153800,15233125,2120,2120,2120,2120,0
20240326,153700,15233125,2120,2120,2120,2120,0
20240326,153600,15233125,2120,2120,2120,2120,0
20240326,153500,15233125,2120,2120,2120,2120,0
20240326,153400,15233125,2120,2120,2120,2120,0
20240326,153300,15233125,2120,2120,2120,2120,0
20240326,153200,15233125,2120,2120,2120,2120,0
20240326,153100,15233125,2120,2120,2120,2120,0
20240326,153000,15233125,2120,2120,2120,2120,0
20240326,152900,15233125,2120,2120,2120,2120,0
20240326,152800,15233125,2120,2120,2120,2120,0
20240326,152700,15233125,2120,2120,2120,2120,0
20240326,152600,15233125,2120,2120,2120,2120,0
20240326,152500,15233125,2120,2120,2120,2120,0
20240326,152400,15233125,2120,2120,2120,2120,0
20240326,152300,15233125,2120,2120,2120,2120,0
20240326,152200,15233125,2120,2120,2120,2120,0
20240326,152100,15233125,2120,2120,2120,2120,0
20240326,152000,15233125,2120,2120,2120,2120,0
20240326,151900,15233125,2120,2120,2120,2120,0
20240326,151800,15233125,2120,2120,2120,2120,0
20240326,151700,15233125,2120,2120,2120,2120,0
20240326,151600,15233125,2120,2120,2120,2120,0
20240326,151500,15233125,2120,2115,2120,2115,3
20240326,151400,15226775,2105,2105,2105,2105,0
20240326,151300,15226775,2105,2105,2105,2105,0
20240326,151200,15226775,2105,2105,2105,2105,0
20240326,151100,15226775,2105,2105,2105,2105,0
20240326,151000,15226775,2105,2105,2105,2105,0
20240326,150900,15226775,2105,2105,2105,2105,0
20240326,150800,15226775,2105,2105,2105,2105,0
20240326,150700,15226775,2105,2105,2105,2105,0
20240326,150600,15226775,2105,2105,2105,2105,0
20240326,150500,15226775,2105,2105,2105,2105,0
20240326,150400,15226775,2105,2105,2105,2105,0
20240326,150300,15226775,2105,2105,2105,2105,0
20240326,150200,15226775,2105,2105,2105,2105,0
20240326,150100,15226775,2105,2105,2105,2105,500
20240326,150000,14174275,2105,2105,2105,2105,52
20240326,145900,14064815,2105,2105,2105,2105,7
20240326,145800,14050080,2105,2105,2105,2105,4
20240326,145700,14041660,2105,2105,2105,2105,35
20240326,145600,13967985,2105,2105,2105,2105,5
20240326,145500,13957460,2105,2105,2105,2105,8
20240326,145400,13940620,2105,2105,2105,2105,25
20240326,145300,13887995,2105,2105,2105,2105,4
20240326,145200,13879575,2105,2105,2105,2105,6
20240326,145100,13866945,2105,2105,2105,2105,29
20240326,145000,13805900,2105,2105,2105,2105,7
20240326,144900,13791165,2105,2105,2105,2105,29
20240326,144800,13730120,2105,2105,2105,2105,8
20240326,144700,13713280,2105,2105,2105,2105,5
20240326,144600,13702755,2105,2105,2105,2105,28
20240326,144500,13643815,2105,2105,2105,2105,7
20240326,144400,13629080,2105,2105,2105,2105,0
20240326,144300,13629080,2105,2105,2105,2105,37
20240326,144200,13551195,2105,2105,2105,2105,0
20240326,144100,13551195,2105,2105,2105,2105,6
20240326,144000,13538565,2105,2105,2105,2105,34
20240326,143900,13466995,2105,2105,2105,2105,5
20240326,143800,13456470,2105,2105,2105,2105,33
20240326,143700,13387005,2105,2105,2105,2105,7
20240326,143600,13372270,2105,2105,2105,2105,6
20240326,143500,13359640,2105,2105,2105,2105,33
20240326,143400,13290175,2105,2105,2105,2105,6
20240326,143300,13277545,2105,2105,2105,2105,5
20240326,143200,13267020,2105,2105,2105,2105,31
20240326,143100,13201765,2105,2105,2105,2105,5
20240326,143000,13191240,2105,2105,2105,2105,7
20240326,142900,13176505,2105,2105,2105,2105,33
20240326,142800,13107040,2105,2105,2105,2105,7
20240326,142700,13092305,2105,2105,2105,2105,26
20240326,142600,13037575,2105,2105,2105,2105,4
20240326,142500,13029155,2105,2105,2105,2105,8
20240326,142400,13012315,2105,2105,2105,2105,32
20240326,142300,12944955,2105,2105,2105,2105,6
20240326,142200,12932325,2105,2105,2105,2105,6
20240326,142100,12919695,2105,2105,2105,2105,29
20240326,142000,12858650,2105,2105,2105,2105,0
20240326,141900,12858650,2105,2105,2105,2105,33
20240326,141800,12789185,2105,2105,2105,2105,6
20240326,141700,12776555,2105,2105,2105,2105,6
20240326,141600,12763925,2105,2105,2105,2105,28
20240326,141500,12704985,2105,2105,2105,2105,4
20240326,141400,12696565,2105,2105,2105,2105,8
20240326,141300,12679725,2105,2105,2105,2105,29
20240326,141200,12618680,2105,2105,2105,2105,5
20240326,141100,12608155,2105,2105,2105,2105,6
20240326,141000,12595525,2105,2105,2105,2105,25
20240326,140900,12542900,2105,2105,2105,2105,10
20240326,140800,12521850,2105,2105,2105,2105,27
20240326,140700,12465015,2105,2105,2105,2105,8
20240326,140600,12448175,2105,2105,2105,2105,3
20240326,140500,12441860,2105,2105,2105,2105,28
20240326,140400,12382920,2105,2105,2105,2105,4
20240326,140300,12374500,2105,2105,2105,2105,7
20240326,140200,12359765,2105,2105,2105,2105,28
20240326,140100,12300825,2105,2105,2105,2105,6
20240326,140000,12288195,2105,2105,2105,2105,7
20240326,135900,12273460,2105,2105,2105,2105,24
20240326,135800,12222940,2105,2105,2105,2105,6
20240326,135700,12210310,2105,2105,2105,2105,30
20240326,135600,12147160,2105,2105,2105,2105,305
20240326,135500,11505135,2105,2105,2105,2105,5
20240326,135400,11494610,2105,2105,2105,2105,33
20240326,135300,11425145,2105,2105,2105,2105,7
20240326,135200,11410410,2105,2105,2105,2105,4
20240326,135100,11401990,2105,2105,2105,2105,33
20240326,135000,11332525,2105,2105,2105,2105,6
20240326,134900,11319895,2105,2105,2105,2105,4
20240326,134800,11311475,2105,2105,2105,2105,38
20240326,134700,11231485,2105,2105,2105,2105,0
20240326,134600,11231485,2105,2105,2105,2105,30
20240326,134500,11168335,2105,2105,2105,2105,7
20240326,134400,11153600,2105,2105,2105,2105,5
20240326,134300,11143075,2105,2105,2105,2105,35
20240326,134200,11069400,2105,2105,2105,2105,5
20240326,134100,11058875,2105,2105,2105,2105,4
20240326,134000,11050455,2105,2105,2105,2105,39
20240326,133900,10968360,2105,2105,2105,2105,6
20240326,133800,10955730,2105,2105,2105,2105,30
20240326,133700,10892580,2105,2105,2105,2105,7
20240326,133600,10877845,2105,2105,2105,2105,0
20240326,133500,10877845,2105,2105,2105,2105,35
20240326,133400,10804170,2105,2105,2105,2105,6
20240326,133300,10791540,2105,2105,2105,2105,6
20240326,133200,10778910,2105,2110,2110,2105,15
20240326,133100,10747285,2110,2110,2110,2110,6
20240326,133000,10734625,2110,2110,2110,2110,5
20240326,132900,10724075,2110,2110,2110,2110,35
20240326,132800,10650225,2110,2110,2110,2110,6
20240326,132700,10637565,2110,2110,2110,2110,32
20240326,132600,10570045,2110,2110,2110,2110,6
20240326,132500,10557385,2105,2105,2105,2105,0
20240326,132400,10557385,2105,2105,2105,2105,33
20240326,132300,10487920,2105,2105,2105,2105,7
20240326,132200,10473185,2105,2105,2105,2105,4
20240326,132100,10464765,2105,2105,2105,2105,34
20240326,132000,10393195,2105,2105,2105,2105,3
20240326,131900,10386880,2105,2105,2105,2105,6
20240326,131800,10374250,2105,2105,2105,2105,30
20240326,131700,10311100,2105,2105,2105,2105,8
20240326,131600,10294260,2105,2105,2105,2105,27
20240326,131500,10237425,2105,2105,2105,2105,0
20240326,131400,10237425,2105,2105,2105,2105,5
20240326,131300,10226900,2105,2105,2105,2105,37
20240326,131200,10149015,2105,2105,2105,2105,4
20240326,131100,10140595,2105,2105,2105,2105,6
20240326,131000,10127965,2105,2105,2105,2105,29
20240326,130900,10066920,2105,2105,2105,2105,4
20240326,130800,10058500,2105,2105,2105,2105,32
20240326,130700,9991140,2105,2105,2105,2105,4
20240326,130600,9982720,2105,2105,2105,2105,6
20240326,130500,9970090,2105,2105,2105,2105,31
20240326,130400,9904835,2105,2105,2105,2105,5
20240326,130300,9894310,2105,2105,2105,2105,0
20240326,130200,9894310,2105,2110,2110,2105,38
20240326,130100,9814310,2105,2105,2105,2105,6
20240326,130000,9801680,2105,2105,2105,2105,5
20240326,125900,9791155,2105,2105,2105,2105,30
20240326,125800,9728005,2105,2105,2105,2105,5
20240326,125700,9717480,2105,2105,2105,2105,29
20240326,125600,9656435,2105,2105,2105,2105,6
20240326,125500,9643805,2105,2105,2105,2105,5
20240326,125400,9633280,2105,2105,2105,2105,27
20240326,125300,9576445,2105,2105,2105,2105,7
20240326,125200,9561710,2105,2105,2105,2105,0
20240326,125100,9561710,2105,2105,2105,2105,36
20240326,125000,9485930,2105,2105,2105,2105,5
20240326,124900,9475405,2105,2105,2105,2105,6
20240326,124800,9462775,2105,2105,2105,2105,28
20240326,124700,9403835,2105,2105,2105,2105,7
20240326,124600,9389100,2105,2105,2105,2105,28
20240326,124500,9330160,2105,2105,2105,2105,7
20240326,124400,9315425,2105,2105,2105,2105,5
20240326,124300,9304900,2105,2105,2105,2105,26
20240326,124200,9250170,2105,2105,2105,2105,7
20240326,124100,9235435,2105,2105,2105,2105,0
20240326,124000,9235435,2105,2105,2105,2105,27
20240326,123900,9178600,2105,2105,2105,2105,4
20240326,123800,9170180,2105,2105,2105,2105,6
20240326,123700,9157550,2105,2105,2105,2105,34
20240326,123600,9085980,2105,2105,2105,2105,5
20240326,123500,9075455,2105,2105,2105,2105,27
20240326,123400,9018620,2105,2105,2105,2105,6
20240326,123300,9005990,2105,2105,2105,2105,5
20240326,123200,8995465,2105,2105,2105,2105,35
20240326,123100,8921790,2105,2105,2105,2105,5
20240326,123000,8911265,2105,2105,2105,2105,0
20240326,122900,8911265,2105,2105,2105,2105,30
20240326,122800,8848115,2105,2105,2105,2105,6
20240326,122700,8835485,2105,2105,2110,2105,36
20240326,122600,8759700,2105,2105,2105,2105,5
20240326,122500,8749175,2105,2105,2105,2105,6
20240326,122400,8736545,2105,2105,2105,2105,36
20240326,122300,8660765,2105,2105,2105,2105,7
20240326,122200,8646030,2105,2105,2105,2105,6
20240326,122100,8633400,2105,2105,2105,2105,29
20240326,122000,8572355,2105,2105,2105,2105,5
20240326,121900,8561830,2105,2105,2105,2105,0
20240326,121800,8561830,2105,2105,2105,2105,27
20240326,121700,8504995,2105,2105,2105,2105,4
20240326,121600,8496575,2105,2105,2105,2105,35
20240326,121500,8422900,2105,2105,2105,2105,8
20240326,121400,8406060,2105,2105,2105,2105,3
20240326,121300,8399745,2105,2105,2105,2105,35
20240326,121200,8326070,2105,2105,2105,2105,6
20240326,121100,8313440,2105,2105,2105,2105,6
20240326,121000,8300810,2105,2105,2105,2105,28
20240326,120900,8241870,2105,2105,2105,2105,4
20240326,120800,8233450,2105,2105,2105,2105,0
20240326,120700,8233450,2105,2105,2105,2105,33
20240326,120600,8163985,2105,2105,2105,2105,7
20240326,120500,8149250,2105,2105,2105,2105,35
20240326,120400,8075575,2105,2105,2105,2105,6
20240326,120300,8062945,2105,2105,2105,2105,6
20240326,120200,8050315,2105,2105,2105,2105,28
20240326,120100,7991375,2105,2105,2105,2105,6
20240326,120000,7978745,2105,2105,2105,2105,3
20240326,115900,7972430,2105,2105,2105,2105,36
20240326,115800,7896650,2105,2105,2105,2105,6
20240326,115700,7884020,2105,2105,2105,2105,5
20240326,115600,7873495,2105,2105,2105,2105,23
20240326,115500,7825080,2105,2105,2105,2105,7
20240326,115400,7810345,2105,2105,2105,2105,26
20240326,115300,7755615,2105,2105,2105,2105,6
20240326,115200,7742985,2105,2105,2105,2105,6
20240326,115100,7730355,2105,2105,2105,2105,33
20240326,115000,7660890,2105,2105,2105,2105,8
20240326,114900,7644050,2105,2105,2105,2105,4
20240326,114800,7635630,2105,2105,2105,2105,28
20240326,114700,7576690,2105,2105,2105,2105,6
20240326,114600,7564060,2105,2105,2105,2105,29
20240326,114500,7503015,2105,2105,2105,2105,4
20240326,114400,7494595,2105,2105,2105,2105,7
20240326,114300,7479860,2105,2105,2105,2105,27
20240326,114200,7423025,2105,2105,2105,2105,8
20240326,114100,7406185,2105,2105,2105,2105,4
20240326,114000,7397765,2105,2105,2105,2105,36
20240326,113900,7321985,2105,2105,2105,2105,4
20240326,113800,7313565,2105,2105,2105,2105,7
20240326,113700,7298830,2105,2105,2105,2105,34
20240326,113600,7227260,2105,2105,2105,2105,6
20240326,113500,7214630,2105,2105,2105,2105,29
20240326,113400,7153585,2105,2105,2105,2105,4
20240326,113300,7145165,2105,2105,2105,2105,6
20240326,113200,7132535,2105,2105,2105,2105,30
20240326,113100,7069385,2105,2105,2105,2105,6
20240326,113000,7056755,2105,2105,2105,2105,6
20240326,112900,7044125,2105,2105,2105,2105,28
20240326,112800,6985185,2105,2105,2105,2105,6
20240326,112700,6972555,2105,2105,2105,2105,5
20240326,112600,6962030,2105,2105,2105,2105,33
20240326,112500,6892565,2105,2105,2105,2105,6
20240326,112400,6879935,2105,2105,2105,2105,35
20240326,112300,6806260,2105,2105,2105,2105,0
20240326,112200,6806260,2105,2105,2105,2105,6
20240326,112100,6793630,2105,2105,2105,2105,31
20240326,112000,6728375,2105,2105,2105,2105,6
20240326,111900,6715745,2105,2105,2105,2105,5
20240326,111800,6705220,2105,2105,2105,2105,33
20240326,111700,6635755,2105,2105,2105,2105,6
20240326,111600,6623125,2105,2105,2105,2105,35
20240326,111500,6549450,2105,2105,2105,2105,5
20240326,111400,6538925,2105,2105,2105,2105,7
20240326,111300,6524190,2105,2105,2105,2105,31
20240326,111200,6458935,2105,2105,2105,2105,0
20240326,111100,6458935,2105,2105,2105,2105,5
20240326,111000,6448410,2105,2105,2105,2105,26
20240326,110900,6393680,2105,2105,2105,2105,5
20240326,110800,6383155,2105,2105,2105,2105,7
20240326,110700,6368420,2105,2105,2105,2105,29
20240326,110600,6307375,2105,2105,2105,2105,4
20240326,110500,6298955,2105,2110,2110,2105,32
20240326,110400,6231470,2110,2110,2110,2110,5
20240326,110300,6220920,2110,2110,2110,2110,5
20240326,110200,6210370,2110,2110,2110,2110,36
20240326,110100,6134410,2110,2110,2110,2110,0
20240326,110000,6134410,2110,2110,2110,2110,6
20240326,105900,6121750,2110,2110,2110,2110,25
20240326,105800,6069000,2110,2110,2110,2110,7
20240326,105700,6054230,2110,2110,2110,2110,5
20240326,105600,6043680,2110,2110,2110,2110,36
20240326,105500,5967720,2110,2110,2110,2110,7
20240326,105400,5952950,2110,2110,2110,2110,29
20240326,105300,5891760,2110,2115,2115,2110,6
20240326,105200,5879075,2110,2110,2110,2110,6
20240326,105100,5866415,2110,2110,2110,2110,22
20240326,105000,5819995,2110,2110,2110,2110,6
20240326,104900,5807335,2110,2110,2110,2110,6
20240326,104800,5794675,2110,2110,2110,2110,32
20240326,104700,5727155,2110,2110,2110,2110,5
20240326,104600,5716605,2110,2110,2110,2110,6
20240326,104500,5703945,2110,2110,2110,2110,34
20240326,104400,5632205,2110,2110,2110,2110,6
20240326,104300,5619545,2110,2110,2110,2110,35
20240326,104200,5545695,2110,2110,2110,2110,5
20240326,104100,5535145,2110,2110,2110,2110,5
20240326,104000,5524595,2115,2110,2115,2110,30
20240326,103900,5461290,2110,2110,2110,2110,0
20240326,103800,5461290,2110,2110,2110,2110,6
20240326,103700,5448630,2110,2110,2110,2110,28
20240326,103600,5389550,2110,2110,2110,2110,5
20240326,103500,5379000,2110,2110,2110,2110,30
20240326,103400,5315700,2110,2110,2110,2110,6
20240326,103300,5303040,2110,2110,2110,2110,5
20240326,103200,5292490,2110,2110,2110,2110,34
20240326,103100,5220750,2110,2110,2110,2110,5
20240326,103000,5210200,2110,2110,2110,2110,7
20240326,102900,5195430,2110,2110,2110,2110,33
20240326,102800,5125800,2110,2110,2110,2110,7
20240326,102700,5111030,2105,2105,2105,2105,0
20240326,102600,5111030,2105,2105,2105,2105,5
20240326,102500,5100505,2105,2105,2105,2105,5
20240326,102400,5089980,2105,2105,2105,2105,6
20240326,102300,5077350,2105,2105,2105,2105,6
20240326,102200,5064720,2105,2105,2105,2105,6
20240326,102100,5052090,2105,2105,2105,2105,7
20240326,102000,5037355,2105,2105,2105,2105,3
20240326,101900,5031040,2105,2105,2105,2105,6
20240326,101800,5018410,2105,2105,2105,2105,6
20240326,101700,5005780,2105,2105,2105,2105,0
20240326,101600,5005780,2105,2105,2105,2105,12
20240326,101500,4980520,2105,2105,2105,2105,0
20240326,101400,4980520,2105,2105,2105,2105,4
20240326,101300,4972100,2105,2105,2105,2105,6
20240326,101200,4959470,2105,2105,2105,2105,8
20240326,101100,4942630,2105,2105,2105,2105,4
20240326,101000,4934210,2105,2105,2105,2105,7
20240326,100900,4919475,2105,2105,2105,2105,5
20240326,100800,4908950,2105,2105,2105,2105,0
20240326,100700,4908950,2105,2105,2105,2105,11
20240326,100600,4885795,2105,2105,2105,2105,0
20240326,100500,4885795,2105,2105,2105,2105,10
20240326,100400,4864745,2105,2105,2105,2105,0
20240326,100300,4864745,2105,2105,2105,2105,6
20240326,100200,4852115,2105,2105,2105,2105,6
20240326,100100,4839485,2105,2105,2105,2105,7
20240326,100000,4824750,2105,2105,2105,2105,6
20240326,095900,4812120,2105,2105,2105,2105,4
20240326,095800,4803700,2105,2105,2105,2105,6
20240326,095700,4791070,2105,2105,2105,2105,6
20240326,095600,4778440,2105,2110,2110,2105,6
20240326,095500,4765805,2105,2105,2105,2105,0
20240326,095400,4765805,2105,2105,2105,2105,5
20240326,095300,4755280,2105,2105,2105,2105,5
20240326,095200,4744755,2105,2105,2105,2105,6
20240326,095100,4732125,2105,2105,2105,2105,7
20240326,095000,4717390,2110,2110,2110,2110,5
20240326,094900,4706840,2105,2105,2105,2105,5
20240326,094800,4696315,2105,2105,2105,2105,5
20240326,094700,4685790,2105,2105,2105,2105,6
20240326,094600,4673160,2105,2110,2110,2105,6
20240326,094500,4660525,2105,2105,2105,2105,0
20240326,094400,4660525,2105,2105,2105,2105,6
20240326,094300,4647895,2105,2105,2105,2105,4
20240326,094200,4639475,2105,2105,2105,2105,5
20240326,094100,4628950,2105,2105,2105,2105,6
20240326,094000,4616320,2105,2105,2105,2105,7
20240326,093900,4601585,2105,2105,2105,2105,6
20240326,093800,4588955,2105,2105,2105,2105,5
20240326,093700,4578430,2105,2105,2105,2105,5
20240326,093600,4567905,2105,2105,2105,2105,6
20240326,093500,4555275,2105,2105,2105,2105,5
20240326,093400,4544750,2105,2105,2105,2105,5
20240326,093300,4534225,2105,2110,2110,2105,7
20240326,093200,4519475,2105,2105,2105,2105,0
20240326,093100,4519475,2105,2105,2105,2105,6
20240326,093000,4506845,2105,2105,2105,2105,4
20240326,092900,4498425,2105,2110,2110,2105,8
20240326,092800,4481580,2105,2105,2105,2105,5
20240326,092700,4471055,2105,2105,2105,2105,7
20240326,092600,4456320,2105,2105,2105,2105,5
20240326,092500,4445795,2105,2105,2105,2105,4
20240326,092400,4437375,2105,2105,2105,2105,7
20240326,092300,4422640,2105,2105,2105,2105,5
20240326,092200,4412115,2105,2105,2105,2105,0
20240326,092100,4412115,2105,2105,2105,2105,11
20240326,092000,4388960,2105,2105,2105,2105,0
20240326,091900,4388960,2105,2105,2105,2105,6
20240326,091800,4376330,2105,2105,2105,2105,7
20240326,091700,4361595,2105,2105,2105,2105,5
20240326,091600,4351070,2105,2105,2105,2105,5
20240326,091500,4340545,2105,2105,2105,2105,7
20240326,091400,4325810,2105,2105,2105,2105,3
20240326,091300,4319495,2105,2105,2105,2105,6
20240326,091200,4306865,2110,2110,2110,2110,7
20240326,091100,4292095,2105,2105,2105,2105,0
20240326,091000,4292095,2105,2105,2105,2105,12
20240326,090900,4266835,2105,2105,2105,2105,2000
20240326,090800,56835,2105,2105,2105,2105,5
20240326,090700,46310,2105,2105,2105,2105,6
20240326,090600,33680,2105,2105,2105,2105,6
20240326,090500,21050,2105,2105,2105,2105,4
20240326,090400,12630,2105,2105,2105,2105,6
20240326,090300,0,2115,2115,2115,2115,0
20240326,090200,0,2115,2115,2115,2115,0
20240326,090100,0,2115,2115,2115,2115,0
20240326,090000,0,2115,2115,2115,2115,0