KissMeData/089150/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195700,73825375,2940,2940,2940,2940,413
20240318,195600,73825375,2940,2940,2940,2940,0
20240318,195500,73825375,2940,2940,2940,2940,0
20240318,195400,73825375,2940,2940,2940,2940,0
20240318,195300,73825375,2940,2940,2940,2940,0
20240318,195200,73825375,2940,2940,2940,2940,0
20240318,195100,73825375,2940,2940,2940,2940,0
20240318,195000,73825375,2940,2940,2940,2940,0
20240318,194900,73825375,2940,2940,2940,2940,0
20240318,194800,73825375,2940,2940,2940,2940,0
20240318,194700,73825375,2940,2940,2940,2940,0
20240318,194600,73825375,2940,2940,2940,2940,0
20240318,194500,73825375,2940,2940,2940,2940,0
20240318,194400,73825375,2940,2940,2940,2940,0
20240318,194300,73825375,2940,2940,2940,2940,0
20240318,194200,73825375,2940,2940,2940,2940,0
20240318,194100,73825375,2940,2940,2940,2940,0
20240318,194000,73825375,2940,2940,2940,2940,0
20240318,193900,73825375,2940,2940,2940,2940,0
20240318,193800,73825375,2940,2940,2940,2940,0
20240318,193700,73825375,2940,2940,2940,2940,0
20240318,193600,73825375,2940,2940,2940,2940,0
20240318,193500,73825375,2940,2940,2940,2940,0
20240318,193400,73825375,2940,2940,2940,2940,0
20240318,193300,73825375,2940,2940,2940,2940,0
20240318,193200,73825375,2940,2940,2940,2940,0
20240318,193100,73825375,2940,2940,2940,2940,0
20240318,193000,73825375,2940,2940,2940,2940,0
20240318,192900,73825375,2940,2940,2940,2940,0
20240318,192800,73825375,2940,2940,2940,2940,0
20240318,192700,73825375,2940,2940,2940,2940,413
20240318,192600,73825375,2940,2940,2940,2940,0
20240318,192500,73825375,2940,2940,2940,2940,0
20240318,192400,73825375,2940,2940,2940,2940,0
20240318,192300,73825375,2940,2940,2940,2940,0
20240318,192200,73825375,2940,2940,2940,2940,0
20240318,192100,73825375,2940,2940,2940,2940,0
20240318,192000,73825375,2940,2940,2940,2940,0
20240318,191900,73825375,2940,2940,2940,2940,0
20240318,191800,73825375,2940,2940,2940,2940,0
20240318,191700,73825375,2940,2940,2940,2940,0
20240318,191600,73825375,2940,2940,2940,2940,0
20240318,191500,73825375,2940,2940,2940,2940,0
20240318,191400,73825375,2940,2940,2940,2940,0
20240318,191300,73825375,2940,2940,2940,2940,0
20240318,191200,73825375,2940,2940,2940,2940,0
20240318,191100,73825375,2940,2940,2940,2940,0
20240318,191000,73825375,2940,2940,2940,2940,0
20240318,190900,73825375,2940,2940,2940,2940,0
20240318,190800,73825375,2940,2940,2940,2940,0
20240318,190700,73825375,2940,2940,2940,2940,0
20240318,190600,73825375,2940,2940,2940,2940,0
20240318,190500,73825375,2940,2940,2940,2940,0
20240318,190400,73825375,2940,2940,2940,2940,0
20240318,190300,73825375,2940,2940,2940,2940,0
20240318,190200,73825375,2940,2940,2940,2940,0
20240318,190100,73825375,2940,2940,2940,2940,0
20240318,190000,73825375,2940,2940,2940,2940,0
20240318,185900,73825375,2940,2940,2940,2940,0
20240318,185800,73825375,2940,2940,2940,2940,0
20240318,185700,73825375,2940,2940,2940,2940,413
20240318,185600,73825375,2940,2940,2940,2940,0
20240318,185500,73825375,2940,2940,2940,2940,0
20240318,185400,73825375,2940,2940,2940,2940,0
20240318,185300,73825375,2940,2940,2940,2940,0
20240318,185200,73825375,2940,2940,2940,2940,0
20240318,185100,73825375,2940,2940,2940,2940,0
20240318,185000,73825375,2940,2940,2940,2940,0
20240318,184900,73825375,2940,2940,2940,2940,0
20240318,184800,73825375,2940,2940,2940,2940,0
20240318,184700,73825375,2940,2940,2940,2940,0
20240318,184600,73825375,2940,2940,2940,2940,0
20240318,184500,73825375,2940,2940,2940,2940,0
20240318,184400,73825375,2940,2940,2940,2940,0
20240318,184300,73825375,2940,2940,2940,2940,0
20240318,184200,73825375,2940,2940,2940,2940,0
20240318,184100,73825375,2940,2940,2940,2940,0
20240318,184000,73825375,2940,2940,2940,2940,0
20240318,183900,73825375,2940,2940,2940,2940,0
20240318,183800,73825375,2940,2940,2940,2940,0
20240318,183700,73825375,2940,2940,2940,2940,0
20240318,183600,73825375,2940,2940,2940,2940,0
20240318,183500,73825375,2940,2940,2940,2940,0
20240318,183400,73825375,2940,2940,2940,2940,0
20240318,183300,73825375,2940,2940,2940,2940,0
20240318,183200,73825375,2940,2940,2940,2940,0
20240318,183100,73825375,2940,2940,2940,2940,0
20240318,183000,73825375,2940,2940,2940,2940,0
20240318,182900,73825375,2940,2940,2940,2940,0
20240318,182800,73825375,2940,2940,2940,2940,0
20240318,182700,73825375,2940,2940,2940,2940,413
20240318,182600,73825375,2940,2940,2940,2940,0
20240318,182500,73825375,2940,2940,2940,2940,0
20240318,182400,73825375,2940,2940,2940,2940,0
20240318,182300,73825375,2940,2940,2940,2940,0
20240318,182200,73825375,2940,2940,2940,2940,0
20240318,182100,73825375,2940,2940,2940,2940,0
20240318,182000,73825375,2940,2940,2940,2940,0
20240318,181900,73825375,2940,2940,2940,2940,0
20240318,181800,73825375,2940,2940,2940,2940,0
20240318,181700,73825375,2940,2940,2940,2940,0
20240318,181600,73825375,2940,2940,2940,2940,0
20240318,181500,73825375,2940,2940,2940,2940,0
20240318,181400,73825375,2940,2940,2940,2940,0
20240318,181300,73825375,2940,2940,2940,2940,0
20240318,181200,73825375,2940,2940,2940,2940,0
20240318,181100,73825375,2940,2940,2940,2940,0
20240318,181000,73825375,2940,2940,2940,2940,0
20240318,180900,73825375,2940,2940,2940,2940,0
20240318,180800,73825375,2940,2940,2940,2940,0
20240318,180700,73825375,2940,2940,2940,2940,0
20240318,180600,73825375,2940,2940,2940,2940,0
20240318,180500,73825375,2940,2940,2940,2940,0
20240318,180400,73825375,2940,2940,2940,2940,0
20240318,180300,73825375,2940,2940,2940,2940,0
20240318,180200,73825375,2940,2940,2940,2940,0
20240318,180100,73825375,2940,2940,2940,2940,0
20240318,180000,73825375,2940,2940,2940,2940,0
20240318,175900,73825375,2940,2940,2940,2940,0
20240318,175800,73825375,2940,2940,2940,2940,0
20240318,175700,73825375,2940,2940,2940,2940,413
20240318,175600,73825375,2940,2940,2940,2940,0
20240318,175500,73825375,2940,2940,2940,2940,0
20240318,175400,73825375,2940,2940,2940,2940,0
20240318,175300,73825375,2940,2940,2940,2940,0
20240318,175200,73825375,2940,2940,2940,2940,0
20240318,175100,73825375,2940,2940,2940,2940,0
20240318,175000,73825375,2940,2940,2940,2940,0
20240318,174900,73825375,2940,2940,2940,2940,0
20240318,174800,73825375,2940,2940,2940,2940,0
20240318,174700,73825375,2940,2940,2940,2940,0
20240318,174600,73825375,2940,2940,2940,2940,0
20240318,174500,73825375,2940,2940,2940,2940,0
20240318,174400,73825375,2940,2940,2940,2940,0
20240318,174300,73825375,2940,2940,2940,2940,0
20240318,174200,73825375,2940,2940,2940,2940,0
20240318,174100,73825375,2940,2940,2940,2940,0
20240318,174000,73825375,2940,2940,2940,2940,0
20240318,173900,73825375,2940,2940,2940,2940,0
20240318,173800,73825375,2940,2940,2940,2940,0
20240318,173700,73825375,2940,2940,2940,2940,0
20240318,173600,73825375,2940,2940,2940,2940,0
20240318,173500,73825375,2940,2940,2940,2940,0
20240318,173400,73825375,2940,2940,2940,2940,0
20240318,173300,73825375,2940,2940,2940,2940,0
20240318,173200,73825375,2940,2940,2940,2940,0
20240318,173100,73825375,2940,2940,2940,2940,0
20240318,173000,73825375,2940,2940,2940,2940,0
20240318,172900,73825375,2940,2940,2940,2940,0
20240318,172800,73825375,2940,2940,2940,2940,0
20240318,172700,73825375,2940,2940,2940,2940,413
20240318,172600,73825375,2940,2940,2940,2940,0
20240318,172500,73825375,2940,2940,2940,2940,0
20240318,172400,73825375,2940,2940,2940,2940,0
20240318,172300,73825375,2940,2940,2940,2940,0
20240318,172200,73825375,2940,2940,2940,2940,0
20240318,172100,73825375,2940,2940,2940,2940,0
20240318,172000,73825375,2940,2940,2940,2940,0
20240318,171900,73825375,2940,2940,2940,2940,0
20240318,171800,73825375,2940,2940,2940,2940,0
20240318,171700,73825375,2940,2940,2940,2940,0
20240318,171600,73825375,2940,2940,2940,2940,0
20240318,171500,73825375,2940,2940,2940,2940,0
20240318,171400,73825375,2940,2940,2940,2940,0
20240318,171300,73825375,2940,2940,2940,2940,0
20240318,171200,73825375,2940,2940,2940,2940,0
20240318,171100,73825375,2940,2940,2940,2940,0
20240318,171000,73825375,2940,2940,2940,2940,0
20240318,170900,73825375,2940,2940,2940,2940,0
20240318,170800,73825375,2940,2940,2940,2940,0
20240318,170700,73825375,2940,2940,2940,2940,0
20240318,170600,73825375,2940,2940,2940,2940,0
20240318,170500,73825375,2940,2940,2940,2940,0
20240318,170400,73825375,2940,2940,2940,2940,0
20240318,170300,73825375,2940,2940,2940,2940,0
20240318,170200,73825375,2940,2940,2940,2940,0
20240318,170100,73825375,2940,2940,2940,2940,0
20240318,170000,73825375,2940,2940,2940,2940,0
20240318,165900,73825375,2940,2940,2940,2940,0
20240318,165800,73825375,2940,2940,2940,2940,0
20240318,165700,73825375,2940,2940,2940,2940,413
20240318,165600,73825375,2940,2940,2940,2940,0
20240318,165500,73825375,2940,2940,2940,2940,0
20240318,165400,73825375,2940,2940,2940,2940,0
20240318,165300,73825375,2940,2940,2940,2940,0
20240318,165200,73825375,2940,2940,2940,2940,0
20240318,165100,73825375,2940,2940,2940,2940,0
20240318,165000,73825375,2940,2940,2940,2940,0
20240318,164900,73825375,2940,2940,2940,2940,0
20240318,164800,73825375,2940,2940,2940,2940,0
20240318,164700,73825375,2940,2940,2940,2940,0
20240318,164600,73825375,2940,2940,2940,2940,0
20240318,164500,73825375,2940,2940,2940,2940,0
20240318,164400,73825375,2940,2940,2940,2940,0
20240318,164300,73825375,2940,2940,2940,2940,0
20240318,164200,73825375,2940,2940,2940,2940,0
20240318,164100,73825375,2940,2940,2940,2940,0
20240318,164000,73825375,2940,2940,2940,2940,0
20240318,163900,73825375,2940,2940,2940,2940,0
20240318,163800,73825375,2940,2940,2940,2940,0
20240318,163700,73825375,2940,2940,2940,2940,0
20240318,163600,73825375,2940,2940,2940,2940,0
20240318,163500,73825375,2940,2940,2940,2940,0
20240318,163400,73825375,2940,2940,2940,2940,0
20240318,163300,73825375,2940,2940,2940,2940,0
20240318,163200,73825375,2940,2940,2940,2940,0
20240318,163100,73825375,2940,2940,2940,2940,0
20240318,163000,73825375,2940,2940,2940,2940,0
20240318,162900,73825375,2940,2940,2940,2940,0
20240318,162800,73825375,2940,2940,2940,2940,0
20240318,162700,73825375,2940,2940,2940,2940,413
20240318,162600,73825375,2940,2940,2940,2940,0
20240318,162500,73825375,2940,2940,2940,2940,0
20240318,162400,73825375,2940,2940,2940,2940,0
20240318,162300,73825375,2940,2940,2940,2940,0
20240318,162200,73825375,2940,2940,2940,2940,0
20240318,162100,73825375,2940,2940,2940,2940,0
20240318,162000,73825375,2940,2940,2940,2940,0
20240318,161900,73825375,2940,2940,2940,2940,0
20240318,161800,73825375,2940,2940,2940,2940,0
20240318,161700,73825375,2940,2940,2940,2940,0
20240318,161600,73825375,2940,2940,2940,2940,0
20240318,161500,73825375,2940,2940,2940,2940,0
20240318,161400,73825375,2940,2940,2940,2940,0
20240318,161300,73825375,2940,2940,2940,2940,0
20240318,161200,73825375,2940,2940,2940,2940,0
20240318,161100,73825375,2940,2940,2940,2940,0
20240318,161000,73825375,2940,2940,2940,2940,0
20240318,160900,73825375,2940,2940,2940,2940,0
20240318,160800,73825375,2940,2940,2940,2940,0
20240318,160700,73825375,2940,2940,2940,2940,0
20240318,160600,73825375,2940,2940,2940,2940,0
20240318,160500,73825375,2940,2940,2940,2940,0
20240318,160400,73825375,2940,2940,2940,2940,0
20240318,160300,73825375,2940,2940,2940,2940,0
20240318,160200,73825375,2940,2940,2940,2940,0
20240318,160100,73825375,2940,2940,2940,2940,0
20240318,160000,73825375,2940,2940,2940,2940,0
20240318,155900,73825375,2940,2940,2940,2940,0
20240318,155800,73825375,2940,2940,2940,2940,0
20240318,155700,73825375,2940,2940,2940,2940,413
20240318,155600,73825375,2940,2940,2940,2940,0
20240318,155500,73825375,2940,2940,2940,2940,0
20240318,155400,73825375,2940,2940,2940,2940,0
20240318,155300,73825375,2940,2940,2940,2940,0
20240318,155200,73825375,2940,2940,2940,2940,0
20240318,155100,73825375,2940,2940,2940,2940,0
20240318,155000,73825375,2940,2940,2940,2940,0
20240318,154900,73825375,2940,2940,2940,2940,0
20240318,154800,73825375,2940,2940,2940,2940,0
20240318,154700,73825375,2940,2940,2940,2940,0
20240318,154600,73825375,2940,2940,2940,2940,0
20240318,154500,73825375,2940,2940,2940,2940,0
20240318,154400,73825375,2940,2940,2940,2940,0
20240318,154300,73825375,2940,2940,2940,2940,0
20240318,154200,73825375,2940,2940,2940,2940,0
20240318,154100,73825375,2940,2940,2940,2940,0
20240318,154000,73825375,2940,2940,2940,2940,0
20240318,153900,73825375,2940,2940,2940,2940,0
20240318,153800,73825375,2940,2940,2940,2940,0
20240318,153700,73825375,2940,2940,2940,2940,0
20240318,153600,73825375,2940,2940,2940,2940,0
20240318,153500,73825375,2940,2940,2940,2940,0
20240318,153400,73825375,2940,2940,2940,2940,0
20240318,153300,73825375,2940,2940,2940,2940,0
20240318,153200,73825375,2940,2940,2940,2940,0
20240318,153100,73825375,2940,2940,2940,2940,0
20240318,153000,73825375,2940,2940,2940,2940,413
20240318,152900,72611155,2950,2950,2950,2950,0
20240318,152800,72611155,2950,2950,2950,2950,0
20240318,152700,72611155,2950,2950,2950,2950,0
20240318,152600,72611155,2950,2950,2950,2950,0
20240318,152500,72611155,2950,2950,2950,2950,0
20240318,152400,72611155,2950,2950,2950,2950,0
20240318,152300,72611155,2950,2950,2950,2950,0
20240318,152200,72611155,2950,2950,2950,2950,0
20240318,152100,72611155,2950,2950,2950,2950,0
20240318,152000,72611155,2950,2950,2950,2950,0
20240318,151900,72611155,2950,2950,2950,2950,0
20240318,151800,72611155,2950,2950,2950,2950,0
20240318,151700,72611155,2950,2950,2950,2950,0
20240318,151600,72611155,2950,2950,2950,2950,2
20240318,151500,72605255,2965,2965,2965,2965,1
20240318,151400,72602290,2950,2950,2950,2950,0
20240318,151300,72602290,2950,2950,2950,2950,1
20240318,151200,72599340,2965,2935,2965,2935,2999
20240318,151100,63757260,2940,2940,2940,2940,22
20240318,151000,63692580,2945,2945,2945,2945,2
20240318,150900,63686690,2945,2945,2945,2945,0
20240318,150800,63686690,2945,2945,2945,2945,4
20240318,150700,63674910,2950,2950,2950,2950,0
20240318,150600,63674910,2950,2950,2950,2950,0
20240318,150500,63674910,2950,2950,2950,2950,0
20240318,150400,63674910,2950,2950,2950,2950,0
20240318,150300,63674910,2950,2950,2950,2950,0
20240318,150200,63674910,2950,2950,2950,2950,0
20240318,150100,63674910,2950,2950,2950,2950,0
20240318,150000,63674910,2950,2950,2950,2950,0
20240318,145900,63674910,2950,2950,2950,2950,0
20240318,145800,63674910,2950,2950,2950,2950,0
20240318,145700,63674910,2950,2950,2950,2950,0
20240318,145600,63674910,2950,2950,2950,2950,0
20240318,145500,63674910,2950,2950,2950,2950,0
20240318,145400,63674910,2950,2950,2950,2950,0
20240318,145300,63674910,2950,2950,2950,2950,0
20240318,145200,63674910,2950,2950,2950,2950,0
20240318,145100,63674910,2950,2950,2950,2950,0
20240318,145000,63674910,2950,2950,2950,2950,1
20240318,144900,63671960,2945,2945,2945,2945,0
20240318,144800,63671960,2945,2945,2945,2945,0
20240318,144700,63671960,2945,2945,2945,2945,1
20240318,144600,63669015,2945,2945,2945,2945,0
20240318,144500,63669015,2945,2945,2945,2945,0
20240318,144400,63669015,2945,2945,2945,2945,0
20240318,144300,63669015,2945,2945,2945,2945,0
20240318,144200,63669015,2945,2945,2945,2945,0
20240318,144100,63669015,2945,2945,2945,2945,0
20240318,144000,63669015,2945,2945,2945,2945,0
20240318,143900,63669015,2945,2945,2945,2945,0
20240318,143800,63669015,2945,2945,2945,2945,1
20240318,143700,63666070,2965,2965,2965,2965,0
20240318,143600,63666070,2965,2965,2965,2965,0
20240318,143500,63666070,2965,2965,2965,2965,0
20240318,143400,63666070,2965,2945,2965,2945,1000
20240318,143300,60705165,2940,2940,2940,2940,0
20240318,143200,60705165,2940,2940,2940,2940,0
20240318,143100,60705165,2940,2940,2940,2940,0
20240318,143000,60705165,2940,2940,2940,2940,36
20240318,142900,60599325,2940,2940,2940,2940,0
20240318,142800,60599325,2940,2940,2940,2940,0
20240318,142700,60599325,2940,2940,2940,2940,0
20240318,142600,60599325,2940,2940,2940,2940,1160
20240318,142500,57188925,2940,2940,2940,2940,0
20240318,142400,57188925,2940,2940,2940,2940,0
20240318,142300,57188925,2940,2940,2940,2940,0
20240318,142200,57188925,2940,2940,2940,2940,0
20240318,142100,57188925,2940,2940,2940,2940,0
20240318,142000,57188925,2940,2940,2940,2940,0
20240318,141900,57188925,2940,2940,2940,2940,0
20240318,141800,57188925,2940,2940,2940,2940,49
20240318,141700,57044865,2935,2935,2935,2935,0
20240318,141600,57044865,2935,2935,2935,2935,0
20240318,141500,57044865,2935,2935,2935,2935,0
20240318,141400,57044865,2935,2935,2935,2935,0
20240318,141300,57044865,2935,2935,2935,2935,0
20240318,141200,57044865,2935,2935,2935,2935,0
20240318,141100,57044865,2935,2935,2935,2935,0
20240318,141000,57044865,2935,2935,2935,2935,1
20240318,140900,57041930,2940,2940,2940,2940,0
20240318,140800,57041930,2940,2940,2940,2940,0
20240318,140700,57041930,2940,2940,2940,2940,0
20240318,140600,57041930,2940,2940,2940,2940,0
20240318,140500,57041930,2940,2940,2940,2940,0
20240318,140400,57041930,2940,2940,2940,2940,0
20240318,140300,57041930,2940,2940,2940,2940,12
20240318,140200,57006650,2940,2940,2940,2940,0
20240318,140100,57006650,2940,2940,2940,2940,0
20240318,140000,57006650,2940,2940,2940,2940,1
20240318,135900,57003710,2940,2940,2940,2940,0
20240318,135800,57003710,2940,2940,2940,2940,1
20240318,135700,57000770,2940,2940,2940,2940,0
20240318,135600,57000770,2940,2940,2940,2940,0
20240318,135500,57000770,2940,2940,2940,2940,0
20240318,135400,57000770,2940,2940,2940,2940,2
20240318,135300,56994890,2940,2940,2940,2940,0
20240318,135200,56994890,2940,2940,2940,2940,0
20240318,135100,56994890,2940,2940,2940,2940,0
20240318,135000,56994890,2940,2940,2940,2940,0
20240318,134900,56994890,2940,2940,2940,2940,0
20240318,134800,56994890,2940,2940,2940,2940,2
20240318,134700,56989010,2940,2940,2940,2940,0
20240318,134600,56989010,2940,2940,2940,2940,0
20240318,134500,56989010,2940,2940,2940,2940,0
20240318,134400,56989010,2940,2940,2940,2940,1
20240318,134300,56986070,2940,2940,2940,2940,0
20240318,134200,56986070,2940,2940,2940,2940,2
20240318,134100,56980190,2940,2940,2940,2940,0
20240318,134000,56980190,2940,2940,2940,2940,10
20240318,133900,56950790,2940,2940,2940,2940,0
20240318,133800,56950790,2940,2940,2940,2940,0
20240318,133700,56950790,2940,2940,2940,2940,10
20240318,133600,56921390,2940,2940,2940,2940,2
20240318,133500,56915510,2940,2940,2940,2940,0
20240318,133400,56915510,2940,2940,2940,2940,0
20240318,133300,56915510,2940,2940,2940,2940,0
20240318,133200,56915510,2940,2940,2940,2940,0
20240318,133100,56915510,2940,2940,2940,2940,0
20240318,133000,56915510,2940,2940,2940,2940,2
20240318,132900,56909630,2940,2940,2940,2940,0
20240318,132800,56909630,2940,2940,2940,2940,0
20240318,132700,56909630,2940,2940,2940,2940,0
20240318,132600,56909630,2940,2940,2940,2940,0
20240318,132500,56909630,2940,2940,2940,2940,0
20240318,132400,56909630,2940,2940,2940,2940,71
20240318,132300,56700890,2935,2935,2935,2935,1
20240318,132200,56697955,2935,2935,2935,2935,0
20240318,132100,56697955,2935,2935,2935,2935,0
20240318,132000,56697955,2935,2935,2935,2935,0
20240318,131900,56697955,2935,2935,2935,2935,0
20240318,131800,56697955,2935,2935,2935,2935,2
20240318,131700,56692085,2935,2935,2935,2935,0
20240318,131600,56692085,2935,2935,2935,2935,4
20240318,131500,56680345,2935,2935,2935,2935,12
20240318,131400,56645125,2940,2940,2940,2940,0
20240318,131300,56645125,2940,2940,2940,2940,70
20240318,131200,56439325,2940,2935,2940,2935,5
20240318,131100,56424640,2940,2935,2940,2935,10
20240318,131000,56395280,2940,2940,2940,2940,0
20240318,130900,56395280,2940,2940,2940,2940,0
20240318,130800,56395280,2940,2940,2940,2940,34
20240318,130700,56295320,2935,2935,2935,2935,110
20240318,130600,55972470,2940,2940,2940,2940,1
20240318,130500,55969530,2940,2940,2940,2940,0
20240318,130400,55969530,2940,2940,2940,2940,0
20240318,130300,55969530,2940,2940,2940,2940,0
20240318,130200,55969530,2940,2940,2940,2940,0
20240318,130100,55969530,2940,2940,2940,2940,0
20240318,130000,55969530,2940,2940,2940,2940,1
20240318,125900,55966590,2940,2940,2940,2940,0
20240318,125800,55966590,2940,2940,2940,2940,0
20240318,125700,55966590,2940,2940,2940,2940,0
20240318,125600,55966590,2940,2940,2940,2940,0
20240318,125500,55966590,2940,2940,2940,2940,0
20240318,125400,55966590,2940,2940,2940,2940,1
20240318,125300,55963650,2940,2940,2940,2940,0
20240318,125200,55963650,2940,2940,2940,2940,0
20240318,125100,55963650,2940,2940,2940,2940,0
20240318,125000,55963650,2940,2940,2940,2940,0
20240318,124900,55963650,2940,2940,2940,2940,0
20240318,124800,55963650,2940,2940,2940,2940,1
20240318,124700,55960710,2940,2940,2940,2940,5
20240318,124600,55946010,2940,2940,2940,2940,0
20240318,124500,55946010,2940,2940,2940,2940,0
20240318,124400,55946010,2940,2940,2940,2940,0
20240318,124300,55946010,2940,2940,2940,2940,0
20240318,124200,55946010,2940,2940,2940,2940,1
20240318,124100,55943070,2940,2940,2940,2940,0
20240318,124000,55943070,2940,2940,2940,2940,0
20240318,123900,55943070,2940,2940,2940,2940,100
20240318,123800,55649070,2940,2940,2940,2940,0
20240318,123700,55649070,2940,2940,2940,2940,0
20240318,123600,55649070,2940,2940,2940,2940,1
20240318,123500,55646130,2940,2940,2940,2940,0
20240318,123400,55646130,2940,2940,2940,2940,0
20240318,123300,55646130,2940,2940,2940,2940,0
20240318,123200,55646130,2940,2940,2940,2940,0
20240318,123100,55646130,2940,2940,2940,2940,0
20240318,123000,55646130,2940,2940,2940,2940,1
20240318,122900,55643190,2935,2935,2935,2935,300
20240318,122800,54762690,2935,2935,2935,2935,0
20240318,122700,54762690,2935,2935,2935,2935,1
20240318,122600,54759755,2940,2940,2940,2940,0
20240318,122500,54759755,2940,2940,2940,2940,0
20240318,122400,54759755,2940,2940,2940,2940,1
20240318,122300,54756815,2940,2940,2940,2940,0
20240318,122200,54756815,2940,2940,2940,2940,0
20240318,122100,54756815,2940,2945,2945,2940,1078
20240318,122000,51586210,2955,2955,2955,2955,0
20240318,121900,51586210,2955,2955,2955,2955,0
20240318,121800,51586210,2955,2955,2955,2955,1
20240318,121700,51583255,2955,2955,2955,2955,0
20240318,121600,51583255,2955,2955,2955,2955,0
20240318,121500,51583255,2955,2950,2955,2945,788
20240318,121400,49262580,2960,2960,2960,2960,0
20240318,121300,49262580,2960,2960,2960,2960,0
20240318,121200,49262580,2960,2960,2960,2960,1
20240318,121100,49259620,2960,2960,2960,2960,0
20240318,121000,49259620,2960,2960,2960,2960,0
20240318,120900,49259620,2960,2960,2960,2960,0
20240318,120800,49259620,2960,2960,2960,2960,0
20240318,120700,49259620,2960,2960,2960,2960,1
20240318,120600,49256660,2960,2960,2960,2960,1
20240318,120500,49253700,2950,2950,2950,2950,9
20240318,120400,49227150,2950,2950,2950,2950,5
20240318,120300,49212400,2945,2945,2945,2945,199
20240318,120200,48626345,2950,2950,2950,2950,0
20240318,120100,48626345,2950,2950,2950,2950,0
20240318,120000,48626345,2950,2950,2950,2950,1
20240318,115900,48623395,2945,2945,2945,2945,0
20240318,115800,48623395,2945,2945,2945,2945,0
20240318,115700,48623395,2945,2945,2945,2945,70
20240318,115600,48417245,2945,2945,2945,2945,0
20240318,115500,48417245,2945,2945,2945,2945,1
20240318,115400,48414300,2950,2950,2950,2950,1
20240318,115300,48411350,2955,2955,2955,2955,0
20240318,115200,48411350,2955,2955,2955,2955,0
20240318,115100,48411350,2955,2955,2955,2955,0
20240318,115000,48411350,2955,2955,2955,2955,0
20240318,114900,48411350,2955,2955,2955,2955,0
20240318,114800,48411350,2955,2955,2955,2955,1
20240318,114700,48408395,2950,2950,2950,2950,0
20240318,114600,48408395,2950,2950,2950,2950,0
20240318,114500,48408395,2950,2950,2950,2950,0
20240318,114400,48408395,2950,2950,2950,2950,0
20240318,114300,48408395,2950,2950,2950,2950,0
20240318,114200,48408395,2950,2950,2950,2950,1
20240318,114100,48405445,2945,2945,2945,2945,1
20240318,114000,48402500,2945,2950,2950,2945,200
20240318,113900,47812565,2960,2960,2960,2960,0
20240318,113800,47812565,2960,2960,2960,2960,100
20240318,113700,47516565,2955,2955,2955,2955,0
20240318,113600,47516565,2955,2955,2955,2955,1
20240318,113500,47513610,2955,2955,2955,2955,1
20240318,113400,47510655,2955,2955,2955,2955,0
20240318,113300,47510655,2955,2955,2955,2955,0
20240318,113200,47510655,2955,2955,2955,2955,0
20240318,113100,47510655,2955,2955,2955,2955,0
20240318,113000,47510655,2955,2955,2955,2955,1
20240318,112900,47507700,2950,2950,2950,2950,0
20240318,112800,47507700,2950,2950,2950,2950,0
20240318,112700,47507700,2950,2950,2950,2950,0
20240318,112600,47507700,2950,2950,2950,2950,0
20240318,112500,47507700,2950,2950,2950,2950,14
20240318,112400,47466400,2950,2950,2950,2950,1
20240318,112300,47463450,2970,2970,2970,2970,0
20240318,112200,47463450,2970,2970,2970,2970,0
20240318,112100,47463450,2970,2970,2970,2970,0
20240318,112000,47463450,2970,2970,2970,2970,0
20240318,111900,47463450,2970,2970,2970,2970,0
20240318,111800,47463450,2970,2965,2970,2950,351
20240318,111700,46425595,2970,2970,2970,2970,0
20240318,111600,46425595,2970,2970,2970,2970,1
20240318,111500,46422625,2970,2970,2970,2970,0
20240318,111400,46422625,2970,2950,2970,2950,1842
20240318,111300,40966865,2950,2950,2950,2950,0
20240318,111200,40966865,2950,2950,2950,2950,1
20240318,111100,40963915,2955,2955,2955,2955,0
20240318,111000,40963915,2955,2955,2955,2955,0
20240318,110900,40963915,2955,2955,2955,2955,0
20240318,110800,40963915,2955,2955,2955,2955,0
20240318,110700,40963915,2955,2955,2955,2955,0
20240318,110600,40963915,2955,2955,2955,2955,2
20240318,110500,40958005,2955,2955,2955,2955,5
20240318,110400,40943230,2950,2950,2950,2950,0
20240318,110300,40943230,2950,2950,2950,2950,0
20240318,110200,40943230,2950,2950,2950,2950,0
20240318,110100,40943230,2950,2950,2950,2950,0
20240318,110000,40943230,2950,2955,2955,2950,30
20240318,105900,40854585,2950,2950,2950,2950,40
20240318,105800,40736585,2940,2940,2940,2940,0
20240318,105700,40736585,2940,2940,2940,2940,0
20240318,105600,40736585,2940,2940,2940,2940,0
20240318,105500,40736585,2940,2940,2940,2940,0
20240318,105400,40736585,2940,2940,2940,2940,0
20240318,105300,40736585,2940,2940,2940,2940,0
20240318,105200,40736585,2940,2940,2940,2940,0
20240318,105100,40736585,2940,2940,2940,2940,0
20240318,105000,40736585,2940,2940,2940,2940,0
20240318,104900,40736585,2940,2940,2940,2940,0
20240318,104800,40736585,2940,2940,2940,2940,0
20240318,104700,40736585,2940,2940,2940,2940,0
20240318,104600,40736585,2940,2940,2940,2940,0
20240318,104500,40736585,2940,2940,2940,2940,0
20240318,104400,40736585,2940,2945,2945,2940,3
20240318,104300,40727760,2940,2940,2940,2940,0
20240318,104200,40727760,2940,2940,2940,2940,0
20240318,104100,40727760,2940,2940,2940,2940,59
20240318,104000,40554300,2945,2945,2945,2945,634
20240318,103900,38687170,2940,2940,2940,2940,0
20240318,103800,38687170,2940,2940,2940,2940,0
20240318,103700,38687170,2940,2940,2940,2940,0
20240318,103600,38687170,2940,2940,2940,2940,0
20240318,103500,38687170,2940,2940,2940,2940,0
20240318,103400,38687170,2940,2940,2940,2940,0
20240318,103300,38687170,2940,2940,2940,2940,0
20240318,103200,38687170,2940,2940,2940,2940,0
20240318,103100,38687170,2940,2940,2940,2940,150
20240318,103000,38246170,2940,2940,2940,2940,0
20240318,102900,38246170,2940,2940,2940,2940,8
20240318,102800,38222650,2940,2940,2940,2940,0
20240318,102700,38222650,2940,2940,2940,2940,0
20240318,102600,38222650,2940,2940,2940,2940,100
20240318,102500,37928650,2945,2945,2945,2945,0
20240318,102400,37928650,2945,2945,2945,2945,0
20240318,102300,37928650,2945,2945,2945,2945,0
20240318,102200,37928650,2945,2945,2945,2945,0
20240318,102100,37928650,2945,2945,2945,2945,0
20240318,102000,37928650,2945,2945,2945,2945,0
20240318,101900,37928650,2945,2945,2945,2945,0
20240318,101800,37928650,2945,2945,2960,2945,3036
20240318,101700,28943455,2960,2960,2960,2960,0
20240318,101600,28943455,2960,2945,2960,2945,1000
20240318,101500,25992905,2940,2940,2940,2940,0
20240318,101400,25992905,2940,2935,2940,2935,862
20240318,101300,23459425,2935,2935,2935,2935,0
20240318,101200,23459425,2935,2935,2935,2935,0
20240318,101100,23459425,2935,2935,2935,2935,0
20240318,101000,23459425,2935,2935,2935,2935,0
20240318,100900,23459425,2935,2935,2935,2935,0
20240318,100800,23459425,2935,2935,2935,2935,0
20240318,100700,23459425,2935,2935,2935,2935,0
20240318,100600,23459425,2935,2935,2935,2935,0
20240318,100500,23459425,2935,2935,2935,2935,0
20240318,100400,23459425,2935,2935,2935,2935,0
20240318,100300,23459425,2935,2935,2935,2935,2
20240318,100200,23453555,2935,2935,2935,2935,21
20240318,100100,23391920,2935,2935,2935,2935,10
20240318,100000,23362570,2935,2935,2935,2935,0
20240318,095900,23362570,2935,2935,2935,2935,0
20240318,095800,23362570,2935,2935,2935,2935,157
20240318,095700,22901775,2935,2935,2935,2935,156
20240318,095600,22443915,2935,2935,2935,2935,0
20240318,095500,22443915,2935,2935,2940,2935,202
20240318,095400,21851040,2935,2935,2935,2935,0
20240318,095300,21851040,2935,2935,2935,2935,629
20240318,095200,20004925,2935,2935,2935,2935,0
20240318,095100,20004925,2935,2935,2935,2935,0
20240318,095000,20004925,2935,2935,2935,2935,11
20240318,094900,19972640,2935,2935,2935,2935,0
20240318,094800,19972640,2935,2935,2935,2935,0
20240318,094700,19972640,2935,2935,2935,2935,0
20240318,094600,19972640,2935,2935,2935,2935,385
20240318,094500,18842665,2935,2935,2935,2935,0
20240318,094400,18842665,2935,2935,2935,2935,0
20240318,094300,18842665,2935,2935,2935,2935,0
20240318,094200,18842665,2935,2935,2935,2935,215
20240318,094100,18211640,2935,2935,2935,2935,0
20240318,094000,18211640,2935,2935,2935,2935,0
20240318,093900,18211640,2935,2935,2935,2935,0
20240318,093800,18211640,2935,2935,2935,2935,326
20240318,093700,17254830,2935,2935,2935,2935,196
20240318,093600,16679570,2940,2940,2940,2940,118
20240318,093500,16332650,2935,2935,2935,2935,0
20240318,093400,16332650,2935,2935,2935,2935,0
20240318,093300,16332650,2935,2935,2935,2935,10
20240318,093200,16303300,2930,2935,2935,2930,12
20240318,093100,16268135,2935,2935,2940,2935,163
20240318,093000,15789530,2935,2935,2935,2935,20
20240318,092900,15730830,2935,2935,2935,2935,0
20240318,092800,15730830,2935,2935,2935,2935,208
20240318,092700,15120350,2940,2940,2940,2940,0
20240318,092600,15120350,2940,2940,2940,2940,0
20240318,092500,15120350,2940,2940,2940,2940,17
20240318,092400,15070370,2940,2940,2940,2940,4
20240318,092300,15058610,2935,2935,2935,2935,0
20240318,092200,15058610,2935,2935,2935,2935,0
20240318,092100,15058610,2935,2935,2935,2935,0
20240318,092000,15058610,2935,2935,2935,2935,0
20240318,091900,15058610,2935,2935,2935,2935,0
20240318,091800,15058610,2935,2935,2935,2935,0
20240318,091700,15058610,2935,2935,2935,2935,328
20240318,091600,14095930,2935,2935,2935,2935,182
20240318,091500,13561760,2935,2935,2935,2935,1999
20240318,091400,7694695,2935,2940,2940,2935,334
20240318,091300,6714330,2940,2940,2940,2940,22
20240318,091200,6649650,2940,2940,2940,2940,3
20240318,091100,6640830,2935,2935,2935,2935,0
20240318,091000,6640830,2935,2935,2935,2935,0
20240318,090900,6640830,2935,2940,2940,2935,195
20240318,090800,6068475,2940,2940,2940,2940,0
20240318,090700,6068475,2940,2940,2940,2940,7
20240318,090600,6047895,2940,2940,2940,2940,18
20240318,090500,5994975,2935,2930,2940,2930,40
20240318,090400,5877635,2935,2935,2935,2935,0
20240318,090300,5877635,2935,2935,2935,2935,11
20240318,090200,5845350,2930,2930,2930,2930,50
20240318,090100,5698850,2930,2930,2930,2930,0
20240318,090000,5698850,2930,2930,2930,2930,1945