KissMeData/468510/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,213900,49628705,2050,2050,2050,2050,7
20240319,213800,49628705,2050,2050,2050,2050,0
20240319,213700,49628705,2050,2050,2050,2050,0
20240319,213600,49628705,2050,2050,2050,2050,0
20240319,213500,49628705,2050,2050,2050,2050,0
20240319,213400,49628705,2050,2050,2050,2050,0
20240319,213300,49628705,2050,2050,2050,2050,0
20240319,213200,49628705,2050,2050,2050,2050,0
20240319,213100,49628705,2050,2050,2050,2050,0
20240319,213000,49628705,2050,2050,2050,2050,0
20240319,212900,49628705,2050,2050,2050,2050,0
20240319,212800,49628705,2050,2050,2050,2050,0
20240319,212700,49628705,2050,2050,2050,2050,0
20240319,212600,49628705,2050,2050,2050,2050,0
20240319,212500,49628705,2050,2050,2050,2050,0
20240319,212400,49628705,2050,2050,2050,2050,0
20240319,212300,49628705,2050,2050,2050,2050,0
20240319,212200,49628705,2050,2050,2050,2050,0
20240319,212100,49628705,2050,2050,2050,2050,0
20240319,212000,49628705,2050,2050,2050,2050,0
20240319,211900,49628705,2050,2050,2050,2050,0
20240319,211800,49628705,2050,2050,2050,2050,0
20240319,211700,49628705,2050,2050,2050,2050,0
20240319,211600,49628705,2050,2050,2050,2050,0
20240319,211500,49628705,2050,2050,2050,2050,0
20240319,211400,49628705,2050,2050,2050,2050,0
20240319,211300,49628705,2050,2050,2050,2050,0
20240319,211200,49628705,2050,2050,2050,2050,0
20240319,211100,49628705,2050,2050,2050,2050,0
20240319,211000,49628705,2050,2050,2050,2050,0
20240319,210900,49628705,2050,2050,2050,2050,7
20240319,210800,49628705,2050,2050,2050,2050,0
20240319,210700,49628705,2050,2050,2050,2050,0
20240319,210600,49628705,2050,2050,2050,2050,0
20240319,210500,49628705,2050,2050,2050,2050,0
20240319,210400,49628705,2050,2050,2050,2050,0
20240319,210300,49628705,2050,2050,2050,2050,0
20240319,210200,49628705,2050,2050,2050,2050,0
20240319,210100,49628705,2050,2050,2050,2050,0
20240319,210000,49628705,2050,2050,2050,2050,0
20240319,205900,49628705,2050,2050,2050,2050,0
20240319,205800,49628705,2050,2050,2050,2050,0
20240319,205700,49628705,2050,2050,2050,2050,0
20240319,205600,49628705,2050,2050,2050,2050,0
20240319,205500,49628705,2050,2050,2050,2050,0
20240319,205400,49628705,2050,2050,2050,2050,0
20240319,205300,49628705,2050,2050,2050,2050,0
20240319,205200,49628705,2050,2050,2050,2050,0
20240319,205100,49628705,2050,2050,2050,2050,0
20240319,205000,49628705,2050,2050,2050,2050,0
20240319,204900,49628705,2050,2050,2050,2050,0
20240319,204800,49628705,2050,2050,2050,2050,0
20240319,204700,49628705,2050,2050,2050,2050,0
20240319,204600,49628705,2050,2050,2050,2050,0
20240319,204500,49628705,2050,2050,2050,2050,0
20240319,204400,49628705,2050,2050,2050,2050,0
20240319,204300,49628705,2050,2050,2050,2050,0
20240319,204200,49628705,2050,2050,2050,2050,0
20240319,204100,49628705,2050,2050,2050,2050,0
20240319,204000,49628705,2050,2050,2050,2050,0
20240319,203900,49628705,2050,2050,2050,2050,7
20240319,203800,49628705,2050,2050,2050,2050,0
20240319,203700,49628705,2050,2050,2050,2050,0
20240319,203600,49628705,2050,2050,2050,2050,0
20240319,203500,49628705,2050,2050,2050,2050,0
20240319,203400,49628705,2050,2050,2050,2050,0
20240319,203300,49628705,2050,2050,2050,2050,0
20240319,203200,49628705,2050,2050,2050,2050,0
20240319,203100,49628705,2050,2050,2050,2050,0
20240319,203000,49628705,2050,2050,2050,2050,0
20240319,202900,49628705,2050,2050,2050,2050,0
20240319,202800,49628705,2050,2050,2050,2050,0
20240319,202700,49628705,2050,2050,2050,2050,0
20240319,202600,49628705,2050,2050,2050,2050,0
20240319,202500,49628705,2050,2050,2050,2050,0
20240319,202400,49628705,2050,2050,2050,2050,0
20240319,202300,49628705,2050,2050,2050,2050,0
20240319,202200,49628705,2050,2050,2050,2050,0
20240319,202100,49628705,2050,2050,2050,2050,0
20240319,202000,49628705,2050,2050,2050,2050,0
20240319,201900,49628705,2050,2050,2050,2050,0
20240319,201800,49628705,2050,2050,2050,2050,0
20240319,201700,49628705,2050,2050,2050,2050,0
20240319,201600,49628705,2050,2050,2050,2050,0
20240319,201500,49628705,2050,2050,2050,2050,0
20240319,201400,49628705,2050,2050,2050,2050,0
20240319,201300,49628705,2050,2050,2050,2050,0
20240319,201200,49628705,2050,2050,2050,2050,0
20240319,201100,49628705,2050,2050,2050,2050,0
20240319,201000,49628705,2050,2050,2050,2050,0
20240319,200900,49628705,2050,2050,2050,2050,7
20240319,200800,49628705,2050,2050,2050,2050,0
20240319,200700,49628705,2050,2050,2050,2050,0
20240319,200600,49628705,2050,2050,2050,2050,0
20240319,200500,49628705,2050,2050,2050,2050,0
20240319,200400,49628705,2050,2050,2050,2050,0
20240319,200300,49628705,2050,2050,2050,2050,0
20240319,200200,49628705,2050,2050,2050,2050,0
20240319,200100,49628705,2050,2050,2050,2050,0
20240319,200000,49628705,2050,2050,2050,2050,0
20240319,195900,49628705,2050,2050,2050,2050,0
20240319,195800,49628705,2050,2050,2050,2050,0
20240319,195700,49628705,2050,2050,2050,2050,0
20240319,195600,49628705,2050,2050,2050,2050,0
20240319,195500,49628705,2050,2050,2050,2050,0
20240319,195400,49628705,2050,2050,2050,2050,0
20240319,195300,49628705,2050,2050,2050,2050,0
20240319,195200,49628705,2050,2050,2050,2050,0
20240319,195100,49628705,2050,2050,2050,2050,0
20240319,195000,49628705,2050,2050,2050,2050,0
20240319,194900,49628705,2050,2050,2050,2050,0
20240319,194800,49628705,2050,2050,2050,2050,0
20240319,194700,49628705,2050,2050,2050,2050,0
20240319,194600,49628705,2050,2050,2050,2050,0
20240319,194500,49628705,2050,2050,2050,2050,0
20240319,194400,49628705,2050,2050,2050,2050,0
20240319,194300,49628705,2050,2050,2050,2050,0
20240319,194200,49628705,2050,2050,2050,2050,0
20240319,194100,49628705,2050,2050,2050,2050,0
20240319,194000,49628705,2050,2050,2050,2050,0
20240319,193900,49628705,2050,2050,2050,2050,7
20240319,193800,49628705,2050,2050,2050,2050,0
20240319,193700,49628705,2050,2050,2050,2050,0
20240319,193600,49628705,2050,2050,2050,2050,0
20240319,193500,49628705,2050,2050,2050,2050,0
20240319,193400,49628705,2050,2050,2050,2050,0
20240319,193300,49628705,2050,2050,2050,2050,0
20240319,193200,49628705,2050,2050,2050,2050,0
20240319,193100,49628705,2050,2050,2050,2050,0
20240319,193000,49628705,2050,2050,2050,2050,0
20240319,192900,49628705,2050,2050,2050,2050,0
20240319,192800,49628705,2050,2050,2050,2050,0
20240319,192700,49628705,2050,2050,2050,2050,0
20240319,192600,49628705,2050,2050,2050,2050,0
20240319,192500,49628705,2050,2050,2050,2050,0
20240319,192400,49628705,2050,2050,2050,2050,0
20240319,192300,49628705,2050,2050,2050,2050,0
20240319,192200,49628705,2050,2050,2050,2050,0
20240319,192100,49628705,2050,2050,2050,2050,0
20240319,192000,49628705,2050,2050,2050,2050,0
20240319,191900,49628705,2050,2050,2050,2050,0
20240319,191800,49628705,2050,2050,2050,2050,0
20240319,191700,49628705,2050,2050,2050,2050,0
20240319,191600,49628705,2050,2050,2050,2050,0
20240319,191500,49628705,2050,2050,2050,2050,0
20240319,191400,49628705,2050,2050,2050,2050,0
20240319,191300,49628705,2050,2050,2050,2050,0
20240319,191200,49628705,2050,2050,2050,2050,0
20240319,191100,49628705,2050,2050,2050,2050,0
20240319,191000,49628705,2050,2050,2050,2050,0
20240319,190900,49628705,2050,2050,2050,2050,7
20240319,190800,49628705,2050,2050,2050,2050,0
20240319,190700,49628705,2050,2050,2050,2050,0
20240319,190600,49628705,2050,2050,2050,2050,0
20240319,190500,49628705,2050,2050,2050,2050,0
20240319,190400,49628705,2050,2050,2050,2050,0
20240319,190300,49628705,2050,2050,2050,2050,0
20240319,190200,49628705,2050,2050,2050,2050,0
20240319,190100,49628705,2050,2050,2050,2050,0
20240319,190000,49628705,2050,2050,2050,2050,0
20240319,185900,49628705,2050,2050,2050,2050,0
20240319,185800,49628705,2050,2050,2050,2050,0
20240319,185700,49628705,2050,2050,2050,2050,0
20240319,185600,49628705,2050,2050,2050,2050,0
20240319,185500,49628705,2050,2050,2050,2050,0
20240319,185400,49628705,2050,2050,2050,2050,0
20240319,185300,49628705,2050,2050,2050,2050,0
20240319,185200,49628705,2050,2050,2050,2050,0
20240319,185100,49628705,2050,2050,2050,2050,0
20240319,185000,49628705,2050,2050,2050,2050,0
20240319,184900,49628705,2050,2050,2050,2050,0
20240319,184800,49628705,2050,2050,2050,2050,0
20240319,184700,49628705,2050,2050,2050,2050,0
20240319,184600,49628705,2050,2050,2050,2050,0
20240319,184500,49628705,2050,2050,2050,2050,0
20240319,184400,49628705,2050,2050,2050,2050,0
20240319,184300,49628705,2050,2050,2050,2050,0
20240319,184200,49628705,2050,2050,2050,2050,0
20240319,184100,49628705,2050,2050,2050,2050,0
20240319,184000,49628705,2050,2050,2050,2050,0
20240319,183900,49628705,2050,2050,2050,2050,7
20240319,183800,49628705,2050,2050,2050,2050,0
20240319,183700,49628705,2050,2050,2050,2050,0
20240319,183600,49628705,2050,2050,2050,2050,0
20240319,183500,49628705,2050,2050,2050,2050,0
20240319,183400,49628705,2050,2050,2050,2050,0
20240319,183300,49628705,2050,2050,2050,2050,0
20240319,183200,49628705,2050,2050,2050,2050,0
20240319,183100,49628705,2050,2050,2050,2050,0
20240319,183000,49628705,2050,2050,2050,2050,0
20240319,182900,49628705,2050,2050,2050,2050,0
20240319,182800,49628705,2050,2050,2050,2050,0
20240319,182700,49628705,2050,2050,2050,2050,0
20240319,182600,49628705,2050,2050,2050,2050,0
20240319,182500,49628705,2050,2050,2050,2050,0
20240319,182400,49628705,2050,2050,2050,2050,0
20240319,182300,49628705,2050,2050,2050,2050,0
20240319,182200,49628705,2050,2050,2050,2050,0
20240319,182100,49628705,2050,2050,2050,2050,0
20240319,182000,49628705,2050,2050,2050,2050,0
20240319,181900,49628705,2050,2050,2050,2050,0
20240319,181800,49628705,2050,2050,2050,2050,0
20240319,181700,49628705,2050,2050,2050,2050,0
20240319,181600,49628705,2050,2050,2050,2050,0
20240319,181500,49628705,2050,2050,2050,2050,0
20240319,181400,49628705,2050,2050,2050,2050,0
20240319,181300,49628705,2050,2050,2050,2050,0
20240319,181200,49628705,2050,2050,2050,2050,0
20240319,181100,49628705,2050,2050,2050,2050,0
20240319,181000,49628705,2050,2050,2050,2050,0
20240319,180900,49628705,2050,2050,2050,2050,7
20240319,180800,49628705,2050,2050,2050,2050,0
20240319,180700,49628705,2050,2050,2050,2050,0
20240319,180600,49628705,2050,2050,2050,2050,0
20240319,180500,49628705,2050,2050,2050,2050,0
20240319,180400,49628705,2050,2050,2050,2050,0
20240319,180300,49628705,2050,2050,2050,2050,0
20240319,180200,49628705,2050,2050,2050,2050,0
20240319,180100,49628705,2050,2050,2050,2050,0
20240319,180000,49628705,2050,2050,2050,2050,0
20240319,175900,49628705,2050,2050,2050,2050,0
20240319,175800,49628705,2050,2050,2050,2050,0
20240319,175700,49628705,2050,2050,2050,2050,0
20240319,175600,49628705,2050,2050,2050,2050,0
20240319,175500,49628705,2050,2050,2050,2050,0
20240319,175400,49628705,2050,2050,2050,2050,0
20240319,175300,49628705,2050,2050,2050,2050,0
20240319,175200,49628705,2050,2050,2050,2050,0
20240319,175100,49628705,2050,2050,2050,2050,0
20240319,175000,49628705,2050,2050,2050,2050,0
20240319,174900,49628705,2050,2050,2050,2050,0
20240319,174800,49628705,2050,2050,2050,2050,0
20240319,174700,49628705,2050,2050,2050,2050,0
20240319,174600,49628705,2050,2050,2050,2050,0
20240319,174500,49628705,2050,2050,2050,2050,0
20240319,174400,49628705,2050,2050,2050,2050,0
20240319,174300,49628705,2050,2050,2050,2050,0
20240319,174200,49628705,2050,2050,2050,2050,0
20240319,174100,49628705,2050,2050,2050,2050,0
20240319,174000,49628705,2050,2050,2050,2050,0
20240319,173900,49628705,2050,2050,2050,2050,7
20240319,173800,49628705,2050,2050,2050,2050,0
20240319,173700,49628705,2050,2050,2050,2050,0
20240319,173600,49628705,2050,2050,2050,2050,0
20240319,173500,49628705,2050,2050,2050,2050,0
20240319,173400,49628705,2050,2050,2050,2050,0
20240319,173300,49628705,2050,2050,2050,2050,0
20240319,173200,49628705,2050,2050,2050,2050,0
20240319,173100,49628705,2050,2050,2050,2050,0
20240319,173000,49628705,2050,2050,2050,2050,0
20240319,172900,49628705,2050,2050,2050,2050,0
20240319,172800,49628705,2050,2050,2050,2050,0
20240319,172700,49628705,2050,2050,2050,2050,0
20240319,172600,49628705,2050,2050,2050,2050,0
20240319,172500,49628705,2050,2050,2050,2050,0
20240319,172400,49628705,2050,2050,2050,2050,0
20240319,172300,49628705,2050,2050,2050,2050,0
20240319,172200,49628705,2050,2050,2050,2050,0
20240319,172100,49628705,2050,2050,2050,2050,0
20240319,172000,49628705,2050,2050,2050,2050,0
20240319,171900,49628705,2050,2050,2050,2050,0
20240319,171800,49628705,2050,2050,2050,2050,0
20240319,171700,49628705,2050,2050,2050,2050,0
20240319,171600,49628705,2050,2050,2050,2050,0
20240319,171500,49628705,2050,2050,2050,2050,0
20240319,171400,49628705,2050,2050,2050,2050,0
20240319,171300,49628705,2050,2050,2050,2050,0
20240319,171200,49628705,2050,2050,2050,2050,0
20240319,171100,49628705,2050,2050,2050,2050,0
20240319,171000,49628705,2050,2050,2050,2050,0
20240319,170900,49628705,2050,2050,2050,2050,7
20240319,170800,49628705,2050,2050,2050,2050,0
20240319,170700,49628705,2050,2050,2050,2050,0
20240319,170600,49628705,2050,2050,2050,2050,0
20240319,170500,49628705,2050,2050,2050,2050,0
20240319,170400,49628705,2050,2050,2050,2050,0
20240319,170300,49628705,2050,2050,2050,2050,0
20240319,170200,49628705,2050,2050,2050,2050,0
20240319,170100,49628705,2050,2050,2050,2050,0
20240319,170000,49628705,2050,2050,2050,2050,0
20240319,165900,49628705,2050,2050,2050,2050,0
20240319,165800,49628705,2050,2050,2050,2050,0
20240319,165700,49628705,2050,2050,2050,2050,0
20240319,165600,49628705,2050,2050,2050,2050,0
20240319,165500,49628705,2050,2050,2050,2050,0
20240319,165400,49628705,2050,2050,2050,2050,0
20240319,165300,49628705,2050,2050,2050,2050,0
20240319,165200,49628705,2050,2050,2050,2050,0
20240319,165100,49628705,2050,2050,2050,2050,0
20240319,165000,49628705,2050,2050,2050,2050,0
20240319,164900,49628705,2050,2050,2050,2050,0
20240319,164800,49628705,2050,2050,2050,2050,0
20240319,164700,49628705,2050,2050,2050,2050,0
20240319,164600,49628705,2050,2050,2050,2050,0
20240319,164500,49628705,2050,2050,2050,2050,0
20240319,164400,49628705,2050,2050,2050,2050,0
20240319,164300,49628705,2050,2050,2050,2050,0
20240319,164200,49628705,2050,2050,2050,2050,0
20240319,164100,49628705,2050,2050,2050,2050,0
20240319,164000,49628705,2050,2050,2050,2050,0
20240319,163900,49628705,2050,2050,2050,2050,7
20240319,163800,49628705,2050,2050,2050,2050,0
20240319,163700,49628705,2050,2050,2050,2050,0
20240319,163600,49628705,2050,2050,2050,2050,0
20240319,163500,49628705,2050,2050,2050,2050,0
20240319,163400,49628705,2050,2050,2050,2050,0
20240319,163300,49628705,2050,2050,2050,2050,0
20240319,163200,49628705,2050,2050,2050,2050,0
20240319,163100,49628705,2050,2050,2050,2050,0
20240319,163000,49628705,2050,2050,2050,2050,0
20240319,162900,49628705,2050,2050,2050,2050,0
20240319,162800,49628705,2050,2050,2050,2050,0
20240319,162700,49628705,2050,2050,2050,2050,0
20240319,162600,49628705,2050,2050,2050,2050,0
20240319,162500,49628705,2050,2050,2050,2050,0
20240319,162400,49628705,2050,2050,2050,2050,0
20240319,162300,49628705,2050,2050,2050,2050,0
20240319,162200,49628705,2050,2050,2050,2050,0
20240319,162100,49628705,2050,2050,2050,2050,0
20240319,162000,49628705,2050,2050,2050,2050,0
20240319,161900,49628705,2050,2050,2050,2050,0
20240319,161800,49628705,2050,2050,2050,2050,0
20240319,161700,49628705,2050,2050,2050,2050,0
20240319,161600,49628705,2050,2050,2050,2050,0
20240319,161500,49628705,2050,2050,2050,2050,0
20240319,161400,49628705,2050,2050,2050,2050,0
20240319,161300,49628705,2050,2050,2050,2050,0
20240319,161200,49628705,2050,2050,2050,2050,0
20240319,161100,49628705,2050,2050,2050,2050,0
20240319,161000,49628705,2050,2050,2050,2050,0
20240319,160900,49628705,2050,2050,2050,2050,7
20240319,160800,49628705,2050,2050,2050,2050,0
20240319,160700,49628705,2050,2050,2050,2050,0
20240319,160600,49628705,2050,2050,2050,2050,0
20240319,160500,49628705,2050,2050,2050,2050,0
20240319,160400,49628705,2050,2050,2050,2050,0
20240319,160300,49628705,2050,2050,2050,2050,0
20240319,160200,49628705,2050,2050,2050,2050,0
20240319,160100,49628705,2050,2050,2050,2050,0
20240319,160000,49628705,2050,2050,2050,2050,0
20240319,155900,49628705,2050,2050,2050,2050,0
20240319,155800,49628705,2050,2050,2050,2050,0
20240319,155700,49628705,2050,2050,2050,2050,0
20240319,155600,49628705,2050,2050,2050,2050,0
20240319,155500,49628705,2050,2050,2050,2050,0
20240319,155400,49628705,2050,2050,2050,2050,0
20240319,155300,49628705,2050,2050,2050,2050,0
20240319,155200,49628705,2050,2050,2050,2050,0
20240319,155100,49628705,2050,2050,2050,2050,0
20240319,155000,49628705,2050,2050,2050,2050,0
20240319,154900,49628705,2050,2050,2050,2050,0
20240319,154800,49628705,2050,2050,2050,2050,0
20240319,154700,49628705,2050,2050,2050,2050,0
20240319,154600,49628705,2050,2050,2050,2050,0
20240319,154500,49628705,2050,2050,2050,2050,0
20240319,154400,49628705,2050,2050,2050,2050,0
20240319,154300,49628705,2050,2050,2050,2050,0
20240319,154200,49628705,2050,2050,2050,2050,0
20240319,154100,49628705,2050,2050,2050,2050,0
20240319,154000,49628705,2050,2050,2050,2050,0
20240319,153900,49628705,2050,2050,2050,2050,7
20240319,153800,49628705,2050,2050,2050,2050,0
20240319,153700,49628705,2050,2050,2050,2050,0
20240319,153600,49628705,2050,2050,2050,2050,0
20240319,153500,49628705,2050,2050,2050,2050,0
20240319,153400,49628705,2050,2050,2050,2050,0
20240319,153300,49628705,2050,2050,2050,2050,0
20240319,153200,49628705,2050,2050,2050,2050,0
20240319,153100,49628705,2050,2050,2050,2050,0
20240319,153000,49628705,2050,2050,2050,2050,7
20240319,152900,49614355,2050,2050,2050,2050,0
20240319,152800,49614355,2050,2050,2050,2050,0
20240319,152700,49614355,2050,2050,2050,2050,0
20240319,152600,49614355,2050,2050,2050,2050,0
20240319,152500,49614355,2050,2050,2050,2050,0
20240319,152400,49614355,2050,2050,2050,2050,0
20240319,152300,49614355,2050,2050,2050,2050,0
20240319,152200,49614355,2050,2050,2050,2050,0
20240319,152100,49614355,2050,2050,2050,2050,0
20240319,152000,49614355,2050,2050,2050,2050,0
20240319,151900,49614355,2050,2040,2050,2040,195
20240319,151800,49216455,2050,2050,2050,2050,0
20240319,151700,49216455,2050,2045,2050,2045,40
20240319,151600,49134605,2045,2045,2045,2045,10
20240319,151500,49114155,2045,2045,2045,2045,12
20240319,151400,49089615,2045,2045,2045,2045,0
20240319,151300,49089615,2045,2045,2045,2045,0
20240319,151200,49089615,2045,2045,2045,2045,94
20240319,151100,48897385,2045,2045,2045,2045,0
20240319,151000,48897385,2045,2045,2045,2045,0
20240319,150900,48897385,2045,2050,2050,2045,2
20240319,150800,48893290,2045,2050,2050,2045,11
20240319,150700,48870745,2050,2050,2050,2050,0
20240319,150600,48870745,2050,2050,2050,2050,0
20240319,150500,48870745,2050,2050,2050,2050,0
20240319,150400,48870745,2050,2050,2050,2050,100
20240319,150300,48665745,2050,2050,2050,2050,100
20240319,150200,48460745,2050,2050,2050,2050,0
20240319,150100,48460745,2050,2050,2050,2050,0
20240319,150000,48460745,2050,2050,2050,2050,0
20240319,145900,48460745,2050,2050,2050,2050,0
20240319,145800,48460745,2050,2050,2050,2050,0
20240319,145700,48460745,2050,2050,2050,2050,0
20240319,145600,48460745,2050,2050,2050,2050,1
20240319,145500,48458695,2045,2045,2045,2045,0
20240319,145400,48458695,2045,2045,2045,2045,0
20240319,145300,48458695,2045,2045,2045,2045,0
20240319,145200,48458695,2045,2045,2045,2045,0
20240319,145100,48458695,2045,2045,2045,2045,0
20240319,145000,48458695,2045,2045,2045,2045,0
20240319,144900,48458695,2045,2045,2045,2045,0
20240319,144800,48458695,2045,2045,2045,2045,2
20240319,144700,48454605,2045,2045,2045,2045,0
20240319,144600,48454605,2045,2045,2045,2045,0
20240319,144500,48454605,2045,2045,2045,2045,0
20240319,144400,48454605,2045,2045,2045,2045,0
20240319,144300,48454605,2045,2045,2045,2045,0
20240319,144200,48454605,2045,2045,2045,2045,0
20240319,144100,48454605,2045,2045,2045,2045,1
20240319,144000,48452560,2045,2045,2045,2045,0
20240319,143900,48452560,2045,2045,2045,2045,0
20240319,143800,48452560,2045,2045,2045,2045,1
20240319,143700,48450515,2045,2045,2045,2045,405
20240319,143600,47622290,2045,2045,2045,2045,0
20240319,143500,47622290,2045,2045,2045,2045,0
20240319,143400,47622290,2045,2045,2045,2045,0
20240319,143300,47622290,2045,2045,2045,2045,0
20240319,143200,47622290,2045,2045,2045,2045,0
20240319,143100,47622290,2045,2045,2045,2045,0
20240319,143000,47622290,2045,2045,2045,2045,0
20240319,142900,47622290,2045,2045,2045,2045,0
20240319,142800,47622290,2045,2045,2045,2045,0
20240319,142700,47622290,2045,2045,2045,2045,0
20240319,142600,47622290,2045,2045,2045,2045,0
20240319,142500,47622290,2045,2045,2045,2045,0
20240319,142400,47622290,2045,2045,2045,2045,1
20240319,142300,47620245,2045,2045,2045,2045,0
20240319,142200,47620245,2045,2045,2045,2045,0
20240319,142100,47620245,2045,2045,2045,2045,450
20240319,142000,46699995,2045,2045,2045,2045,100
20240319,141900,46495495,2045,2045,2045,2045,0
20240319,141800,46495495,2045,2045,2045,2045,0
20240319,141700,46495495,2045,2045,2045,2045,0
20240319,141600,46495495,2045,2045,2045,2045,0
20240319,141500,46495495,2045,2045,2045,2045,0
20240319,141400,46495495,2045,2045,2045,2045,0
20240319,141300,46495495,2045,2045,2045,2045,0
20240319,141200,46495495,2045,2045,2045,2045,2
20240319,141100,46491405,2045,2045,2045,2045,0
20240319,141000,46491405,2045,2045,2045,2045,0
20240319,140900,46491405,2045,2045,2045,2045,1440
20240319,140800,43546605,2050,2050,2050,2050,0
20240319,140700,43546605,2050,2050,2050,2050,0
20240319,140600,43546605,2050,2050,2050,2050,0
20240319,140500,43546605,2050,2045,2050,2045,405
20240319,140400,42718375,2045,2045,2045,2045,0
20240319,140300,42718375,2045,2045,2045,2045,0
20240319,140200,42718375,2045,2045,2045,2045,0
20240319,140100,42718375,2045,2045,2045,2045,310
20240319,140000,42084425,2050,2050,2050,2050,0
20240319,135900,42084425,2050,2050,2050,2050,0
20240319,135800,42084425,2050,2050,2050,2050,0
20240319,135700,42084425,2050,2050,2050,2050,0
20240319,135600,42084425,2050,2050,2050,2050,0
20240319,135500,42084425,2050,2050,2050,2050,0
20240319,135400,42084425,2050,2050,2050,2050,0
20240319,135300,42084425,2050,2050,2050,2050,1
20240319,135200,42082375,2045,2045,2045,2045,0
20240319,135100,42082375,2045,2045,2045,2045,0
20240319,135000,42082375,2045,2045,2045,2045,0
20240319,134900,42082375,2045,2045,2045,2045,1846
20240319,134800,38307305,2040,2040,2040,2040,0
20240319,134700,38307305,2040,2045,2045,2040,3733
20240319,134600,30676985,2045,2045,2045,2045,0
20240319,134500,30676985,2045,2045,2045,2045,0
20240319,134400,30676985,2045,2045,2045,2045,0
20240319,134300,30676985,2045,2045,2045,2045,0
20240319,134200,30676985,2045,2045,2045,2045,0
20240319,134100,30676985,2045,2045,2045,2045,0
20240319,134000,30676985,2045,2045,2045,2045,2
20240319,133900,30672895,2045,2045,2045,2045,500
20240319,133800,29650395,2045,2045,2045,2045,2
20240319,133700,29646305,2045,2045,2045,2045,0
20240319,133600,29646305,2045,2045,2045,2045,0
20240319,133500,29646305,2045,2045,2045,2045,0
20240319,133400,29646305,2045,2045,2045,2045,0
20240319,133300,29646305,2045,2045,2045,2045,0
20240319,133200,29646305,2045,2045,2045,2045,0
20240319,133100,29646305,2045,2045,2045,2045,0
20240319,133000,29646305,2045,2045,2045,2045,0
20240319,132900,29646305,2045,2045,2045,2045,0
20240319,132800,29646305,2045,2045,2045,2045,0
20240319,132700,29646305,2045,2045,2045,2045,0
20240319,132600,29646305,2045,2045,2045,2045,0
20240319,132500,29646305,2045,2045,2045,2045,5
20240319,132400,29636080,2045,2045,2045,2045,0
20240319,132300,29636080,2045,2045,2045,2045,0
20240319,132200,29636080,2045,2045,2045,2045,9
20240319,132100,29617675,2045,2045,2045,2045,0
20240319,132000,29617675,2045,2045,2045,2045,4
20240319,131900,29609495,2045,2045,2045,2045,0
20240319,131800,29609495,2045,2045,2045,2045,0
20240319,131700,29609495,2045,2045,2045,2045,0
20240319,131600,29609495,2045,2045,2045,2045,10
20240319,131500,29589045,2045,2045,2045,2045,0
20240319,131400,29589045,2045,2045,2045,2045,0
20240319,131300,29589045,2045,2045,2045,2045,0
20240319,131200,29589045,2045,2045,2045,2045,0
20240319,131100,29589045,2045,2045,2045,2045,0
20240319,131000,29589045,2045,2045,2045,2045,0
20240319,130900,29589045,2045,2045,2045,2045,0
20240319,130800,29589045,2045,2045,2045,2045,0
20240319,130700,29589045,2045,2045,2045,2045,0
20240319,130600,29589045,2045,2045,2045,2045,0
20240319,130500,29589045,2045,2045,2045,2045,0
20240319,130400,29589045,2045,2045,2045,2045,0
20240319,130300,29589045,2045,2045,2045,2045,0
20240319,130200,29589045,2045,2045,2045,2045,0
20240319,130100,29589045,2045,2045,2045,2045,0
20240319,130000,29589045,2045,2045,2045,2045,0
20240319,125900,29589045,2045,2045,2045,2045,0
20240319,125800,29589045,2045,2045,2045,2045,0
20240319,125700,29589045,2045,2045,2045,2045,0
20240319,125600,29589045,2045,2045,2045,2045,0
20240319,125500,29589045,2045,2045,2045,2045,0
20240319,125400,29589045,2045,2045,2045,2045,0
20240319,125300,29589045,2045,2045,2045,2045,5
20240319,125200,29578820,2045,2045,2045,2045,0
20240319,125100,29578820,2045,2045,2045,2045,0
20240319,125000,29578820,2045,2045,2045,2045,0
20240319,124900,29578820,2045,2045,2045,2045,8
20240319,124800,29562460,2045,2045,2045,2045,0
20240319,124700,29562460,2045,2045,2045,2045,10
20240319,124600,29542010,2045,2045,2045,2045,0
20240319,124500,29542010,2045,2045,2045,2045,0
20240319,124400,29542010,2045,2045,2045,2045,0
20240319,124300,29542010,2045,2045,2045,2045,0
20240319,124200,29542010,2045,2045,2045,2045,0
20240319,124100,29542010,2045,2045,2045,2045,12
20240319,124000,29517470,2045,2045,2045,2045,0
20240319,123900,29517470,2045,2045,2045,2045,1801
20240319,123800,25834425,2045,2045,2045,2045,0
20240319,123700,25834425,2045,2045,2045,2045,0
20240319,123600,25834425,2045,2045,2045,2045,0
20240319,123500,25834425,2045,2045,2045,2045,179
20240319,123400,25468370,2045,2045,2045,2045,0
20240319,123300,25468370,2045,2045,2045,2045,0
20240319,123200,25468370,2045,2045,2045,2045,0
20240319,123100,25468370,2045,2045,2045,2045,0
20240319,123000,25468370,2045,2045,2045,2045,0
20240319,122900,25468370,2045,2045,2045,2045,0
20240319,122800,25468370,2045,2045,2045,2045,121
20240319,122700,25220925,2045,2045,2045,2045,200
20240319,122600,24811925,2050,2050,2050,2050,0
20240319,122500,24811925,2050,2050,2050,2050,0
20240319,122400,24811925,2050,2050,2050,2050,1
20240319,122300,24809875,2045,2045,2045,2045,0
20240319,122200,24809875,2045,2045,2045,2045,0
20240319,122100,24809875,2045,2045,2045,2045,0
20240319,122000,24809875,2045,2045,2045,2045,0
20240319,121900,24809875,2045,2045,2045,2045,160
20240319,121800,24482675,2050,2050,2050,2050,0
20240319,121700,24482675,2050,2050,2050,2050,0
20240319,121600,24482675,2050,2050,2050,2050,0
20240319,121500,24482675,2050,2050,2050,2050,0
20240319,121400,24482675,2050,2050,2050,2050,0
20240319,121300,24482675,2050,2050,2050,2050,1
20240319,121200,24480625,2045,2045,2045,2045,100
20240319,121100,24276125,2050,2050,2050,2050,0
20240319,121000,24276125,2050,2050,2050,2050,372
20240319,120900,23513525,2050,2050,2050,2050,0
20240319,120800,23513525,2050,2050,2050,2050,0
20240319,120700,23513525,2050,2050,2050,2050,0
20240319,120600,23513525,2050,2050,2050,2050,0
20240319,120500,23513525,2050,2050,2050,2050,140
20240319,120400,23226525,2045,2045,2045,2045,0
20240319,120300,23226525,2045,2045,2045,2045,0
20240319,120200,23226525,2045,2045,2045,2045,0
20240319,120100,23226525,2045,2045,2045,2045,0
20240319,120000,23226525,2045,2045,2045,2045,0
20240319,115900,23226525,2045,2045,2045,2045,0
20240319,115800,23226525,2045,2045,2045,2045,0
20240319,115700,23226525,2045,2045,2045,2045,53
20240319,115600,23118140,2050,2050,2050,2050,1
20240319,115500,23116090,2045,2045,2045,2045,0
20240319,115400,23116090,2045,2045,2045,2045,0
20240319,115300,23116090,2045,2045,2045,2045,0
20240319,115200,23116090,2045,2045,2045,2045,6
20240319,115100,23103820,2045,2045,2045,2045,0
20240319,115000,23103820,2045,2045,2045,2045,63
20240319,114900,22974985,2045,2045,2045,2045,0
20240319,114800,22974985,2045,2045,2045,2045,0
20240319,114700,22974985,2045,2045,2045,2045,0
20240319,114600,22974985,2045,2045,2045,2045,0
20240319,114500,22974985,2045,2045,2045,2045,66
20240319,114400,22840015,2050,2050,2050,2050,1
20240319,114300,22837965,2045,2045,2045,2045,200
20240319,114200,22428965,2050,2050,2050,2050,0
20240319,114100,22428965,2050,2050,2050,2050,0
20240319,114000,22428965,2050,2050,2050,2050,0
20240319,113900,22428965,2050,2050,2050,2050,0
20240319,113800,22428965,2050,2050,2050,2050,1
20240319,113700,22426915,2045,2045,2045,2045,0
20240319,113600,22426915,2045,2045,2045,2045,0
20240319,113500,22426915,2045,2045,2045,2045,0
20240319,113400,22426915,2045,2045,2045,2045,400
20240319,113300,21608915,2050,2050,2050,2050,0
20240319,113200,21608915,2050,2050,2050,2050,0
20240319,113100,21608915,2050,2050,2050,2050,0
20240319,113000,21608915,2050,2050,2050,2050,100
20240319,112900,21403915,2050,2050,2050,2050,0
20240319,112800,21403915,2050,2050,2050,2050,100
20240319,112700,21198915,2050,2050,2050,2050,0
20240319,112600,21198915,2050,2050,2050,2050,0
20240319,112500,21198915,2050,2050,2050,2050,0
20240319,112400,21198915,2050,2050,2050,2050,0
20240319,112300,21198915,2050,2050,2050,2050,0
20240319,112200,21198915,2050,2050,2050,2050,0
20240319,112100,21198915,2050,2050,2050,2050,10
20240319,112000,21178415,2050,2050,2050,2050,0
20240319,111900,21178415,2050,2050,2050,2050,1
20240319,111800,21176365,2050,2050,2050,2050,0
20240319,111700,21176365,2050,2050,2050,2050,0
20240319,111600,21176365,2050,2050,2050,2050,0
20240319,111500,21176365,2050,2050,2050,2050,0
20240319,111400,21176365,2050,2050,2050,2050,0
20240319,111300,21176365,2050,2045,2050,2045,20
20240319,111200,21135455,2045,2045,2045,2045,454
20240319,111100,20207025,2045,2045,2045,2045,763
20240319,111000,18646690,2050,2050,2050,2050,0
20240319,110900,18646690,2050,2050,2050,2050,0
20240319,110800,18646690,2050,2050,2050,2050,0
20240319,110700,18646690,2050,2050,2050,2050,0
20240319,110600,18646690,2050,2050,2050,2050,2
20240319,110500,18642590,2050,2050,2050,2050,0
20240319,110400,18642590,2050,2050,2050,2050,0
20240319,110300,18642590,2050,2050,2050,2050,0
20240319,110200,18642590,2050,2050,2050,2050,0
20240319,110100,18642590,2050,2050,2050,2050,0
20240319,110000,18642590,2050,2050,2050,2050,0
20240319,105900,18642590,2050,2050,2050,2050,0
20240319,105800,18642590,2050,2050,2050,2050,0
20240319,105700,18642590,2050,2050,2050,2050,0
20240319,105600,18642590,2050,2050,2050,2050,0
20240319,105500,18642590,2050,2050,2050,2050,0
20240319,105400,18642590,2050,2050,2050,2050,0
20240319,105300,18642590,2050,2050,2050,2050,0
20240319,105200,18642590,2050,2050,2050,2050,0
20240319,105100,18642590,2050,2050,2050,2050,0
20240319,105000,18642590,2050,2050,2050,2050,0
20240319,104900,18642590,2050,2050,2050,2050,100
20240319,104800,18437590,2050,2050,2050,2050,0
20240319,104700,18437590,2050,2050,2050,2050,50
20240319,104600,18335090,2050,2050,2050,2050,0
20240319,104500,18335090,2050,2050,2050,2050,0
20240319,104400,18335090,2050,2050,2050,2050,0
20240319,104300,18335090,2050,2050,2050,2050,0
20240319,104200,18335090,2050,2050,2050,2050,0
20240319,104100,18335090,2050,2050,2050,2050,0
20240319,104000,18335090,2050,2050,2050,2050,0
20240319,103900,18335090,2050,2050,2050,2050,0
20240319,103800,18335090,2050,2050,2050,2050,0
20240319,103700,18335090,2050,2050,2050,2050,0
20240319,103600,18335090,2050,2050,2050,2050,0
20240319,103500,18335090,2050,2050,2050,2050,1
20240319,103400,18333040,2045,2045,2045,2045,300
20240319,103300,17719540,2045,2045,2045,2045,0
20240319,103200,17719540,2045,2045,2045,2045,20
20240319,103100,17678640,2050,2050,2050,2050,0
20240319,103000,17678640,2050,2050,2050,2050,0
20240319,102900,17678640,2050,2050,2050,2050,500
20240319,102800,16653640,2050,2050,2050,2050,0
20240319,102700,16653640,2050,2050,2050,2050,0
20240319,102600,16653640,2050,2050,2050,2050,0
20240319,102500,16653640,2050,2050,2050,2050,0
20240319,102400,16653640,2050,2050,2050,2050,1
20240319,102300,16651590,2045,2045,2045,2045,0
20240319,102200,16651590,2045,2045,2045,2045,1
20240319,102100,16649545,2045,2045,2045,2045,3
20240319,102000,16643410,2045,2045,2045,2045,28
20240319,101900,16586150,2045,2045,2045,2045,0
20240319,101800,16586150,2045,2045,2045,2045,12
20240319,101700,16561610,2045,2045,2045,2045,0
20240319,101600,16561610,2045,2045,2045,2045,0
20240319,101500,16561610,2045,2045,2045,2045,1568
20240319,101400,13355050,2050,2050,2050,2050,1
20240319,101300,13353000,2050,2050,2050,2050,0
20240319,101200,13353000,2050,2050,2050,2050,0
20240319,101100,13353000,2050,2050,2050,2050,2
20240319,101000,13348900,2050,2050,2050,2050,1
20240319,100900,13346850,2050,2050,2050,2050,0
20240319,100800,13346850,2050,2050,2050,2050,0
20240319,100700,13346850,2050,2050,2050,2050,0
20240319,100600,13346850,2050,2050,2050,2050,0
20240319,100500,13346850,2050,2050,2050,2050,0
20240319,100400,13346850,2050,2050,2050,2050,0
20240319,100300,13346850,2050,2050,2050,2050,0
20240319,100200,13346850,2050,2050,2050,2050,0
20240319,100100,13346850,2050,2050,2050,2050,8
20240319,100000,13330450,2045,2045,2045,2045,0
20240319,095900,13330450,2045,2045,2045,2045,31
20240319,095800,13267055,2050,2050,2050,2050,0
20240319,095700,13267055,2050,2050,2050,2050,10
20240319,095600,13246555,2045,2050,2050,2045,1562
20240319,095500,10052255,2050,2050,2050,2050,7
20240319,095400,10037905,2050,2050,2050,2050,0
20240319,095300,10037905,2050,2050,2050,2050,0
20240319,095200,10037905,2050,2050,2050,2050,0
20240319,095100,10037905,2050,2050,2050,2050,37
20240319,095000,9962055,2050,2050,2050,2050,0
20240319,094900,9962055,2050,2050,2050,2050,0
20240319,094800,9962055,2050,2050,2050,2050,0
20240319,094700,9962055,2050,2050,2050,2050,0
20240319,094600,9962055,2050,2050,2050,2050,0
20240319,094500,9962055,2050,2050,2050,2050,0
20240319,094400,9962055,2050,2050,2050,2050,0
20240319,094300,9962055,2050,2050,2050,2050,0
20240319,094200,9962055,2050,2050,2050,2050,0
20240319,094100,9962055,2050,2050,2050,2050,0
20240319,094000,9962055,2050,2050,2050,2050,84
20240319,093900,9789855,2050,2045,2050,2045,151
20240319,093800,9481055,2050,2050,2050,2050,0
20240319,093700,9481055,2050,2050,2050,2050,0
20240319,093600,9481055,2050,2050,2050,2050,0
20240319,093500,9481055,2050,2050,2050,2050,0
20240319,093400,9481055,2050,2050,2050,2050,0
20240319,093300,9481055,2050,2050,2050,2050,0
20240319,093200,9481055,2050,2050,2050,2050,0
20240319,093100,9481055,2050,2050,2050,2050,0
20240319,093000,9481055,2050,2050,2050,2050,10
20240319,092900,9460555,2045,2045,2045,2045,0
20240319,092800,9460555,2045,2045,2045,2045,167
20240319,092700,9119040,2050,2050,2050,2050,0
20240319,092600,9119040,2050,2050,2050,2050,0
20240319,092500,9119040,2050,2050,2050,2050,0
20240319,092400,9119040,2050,2050,2050,2050,0
20240319,092300,9119040,2050,2050,2050,2050,0
20240319,092200,9119040,2050,2050,2050,2050,10
20240319,092100,9098540,2050,2045,2050,2045,109
20240319,092000,8875625,2050,2050,2050,2050,10
20240319,091900,8855125,2050,2050,2050,2050,10
20240319,091800,8834625,2050,2050,2050,2050,2
20240319,091700,8830525,2045,2045,2045,2045,0
20240319,091600,8830525,2045,2045,2045,2045,137
20240319,091500,8550360,2045,2045,2045,2045,50
20240319,091400,8448110,2045,2045,2045,2045,0
20240319,091300,8448110,2045,2045,2045,2045,0
20240319,091200,8448110,2045,2045,2045,2045,0
20240319,091100,8448110,2045,2045,2045,2045,615
20240319,091000,7190435,2045,2045,2045,2045,20
20240319,090900,7149535,2050,2050,2050,2050,6
20240319,090800,7137235,2050,2050,2050,2050,0
20240319,090700,7137235,2050,2050,2050,2050,989
20240319,090600,5109785,2050,2050,2050,2050,1686
20240319,090500,1653485,2050,2050,2050,2050,0
20240319,090400,1653485,2050,2050,2050,2050,1
20240319,090300,1651435,2050,2045,2050,2045,9
20240319,090200,1633005,2045,2045,2045,2045,15
20240319,090100,1602330,2045,2045,2050,2045,202
20240319,090000,1189000,2050,2050,2050,2050,580