KissMeData/413600/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212600,34631590,2140,2140,2140,2140,42
20240318,212500,34631590,2140,2140,2140,2140,0
20240318,212400,34631590,2140,2140,2140,2140,0
20240318,212300,34631590,2140,2140,2140,2140,0
20240318,212200,34631590,2140,2140,2140,2140,0
20240318,212100,34631590,2140,2140,2140,2140,0
20240318,212000,34631590,2140,2140,2140,2140,0
20240318,211900,34631590,2140,2140,2140,2140,0
20240318,211800,34631590,2140,2140,2140,2140,0
20240318,211700,34631590,2140,2140,2140,2140,0
20240318,211600,34631590,2140,2140,2140,2140,0
20240318,211500,34631590,2140,2140,2140,2140,0
20240318,211400,34631590,2140,2140,2140,2140,0
20240318,211300,34631590,2140,2140,2140,2140,0
20240318,211200,34631590,2140,2140,2140,2140,0
20240318,211100,34631590,2140,2140,2140,2140,0
20240318,211000,34631590,2140,2140,2140,2140,0
20240318,210900,34631590,2140,2140,2140,2140,0
20240318,210800,34631590,2140,2140,2140,2140,0
20240318,210700,34631590,2140,2140,2140,2140,0
20240318,210600,34631590,2140,2140,2140,2140,0
20240318,210500,34631590,2140,2140,2140,2140,0
20240318,210400,34631590,2140,2140,2140,2140,0
20240318,210300,34631590,2140,2140,2140,2140,0
20240318,210200,34631590,2140,2140,2140,2140,0
20240318,210100,34631590,2140,2140,2140,2140,0
20240318,210000,34631590,2140,2140,2140,2140,0
20240318,205900,34631590,2140,2140,2140,2140,0
20240318,205800,34631590,2140,2140,2140,2140,0
20240318,205700,34631590,2140,2140,2140,2140,0
20240318,205600,34631590,2140,2140,2140,2140,42
20240318,205500,34631590,2140,2140,2140,2140,0
20240318,205400,34631590,2140,2140,2140,2140,0
20240318,205300,34631590,2140,2140,2140,2140,0
20240318,205200,34631590,2140,2140,2140,2140,0
20240318,205100,34631590,2140,2140,2140,2140,0
20240318,205000,34631590,2140,2140,2140,2140,0
20240318,204900,34631590,2140,2140,2140,2140,0
20240318,204800,34631590,2140,2140,2140,2140,0
20240318,204700,34631590,2140,2140,2140,2140,0
20240318,204600,34631590,2140,2140,2140,2140,0
20240318,204500,34631590,2140,2140,2140,2140,0
20240318,204400,34631590,2140,2140,2140,2140,0
20240318,204300,34631590,2140,2140,2140,2140,0
20240318,204200,34631590,2140,2140,2140,2140,0
20240318,204100,34631590,2140,2140,2140,2140,0
20240318,204000,34631590,2140,2140,2140,2140,0
20240318,203900,34631590,2140,2140,2140,2140,0
20240318,203800,34631590,2140,2140,2140,2140,0
20240318,203700,34631590,2140,2140,2140,2140,0
20240318,203600,34631590,2140,2140,2140,2140,0
20240318,203500,34631590,2140,2140,2140,2140,0
20240318,203400,34631590,2140,2140,2140,2140,0
20240318,203300,34631590,2140,2140,2140,2140,0
20240318,203200,34631590,2140,2140,2140,2140,0
20240318,203100,34631590,2140,2140,2140,2140,0
20240318,203000,34631590,2140,2140,2140,2140,0
20240318,202900,34631590,2140,2140,2140,2140,0
20240318,202800,34631590,2140,2140,2140,2140,0
20240318,202700,34631590,2140,2140,2140,2140,0
20240318,202600,34631590,2140,2140,2140,2140,42
20240318,202500,34631590,2140,2140,2140,2140,0
20240318,202400,34631590,2140,2140,2140,2140,0
20240318,202300,34631590,2140,2140,2140,2140,0
20240318,202200,34631590,2140,2140,2140,2140,0
20240318,202100,34631590,2140,2140,2140,2140,0
20240318,202000,34631590,2140,2140,2140,2140,0
20240318,201900,34631590,2140,2140,2140,2140,0
20240318,201800,34631590,2140,2140,2140,2140,0
20240318,201700,34631590,2140,2140,2140,2140,0
20240318,201600,34631590,2140,2140,2140,2140,0
20240318,201500,34631590,2140,2140,2140,2140,0
20240318,201400,34631590,2140,2140,2140,2140,0
20240318,201300,34631590,2140,2140,2140,2140,0
20240318,201200,34631590,2140,2140,2140,2140,0
20240318,201100,34631590,2140,2140,2140,2140,0
20240318,201000,34631590,2140,2140,2140,2140,0
20240318,200900,34631590,2140,2140,2140,2140,0
20240318,200800,34631590,2140,2140,2140,2140,0
20240318,200700,34631590,2140,2140,2140,2140,0
20240318,200600,34631590,2140,2140,2140,2140,0
20240318,200500,34631590,2140,2140,2140,2140,0
20240318,200400,34631590,2140,2140,2140,2140,0
20240318,200300,34631590,2140,2140,2140,2140,0
20240318,200200,34631590,2140,2140,2140,2140,0
20240318,200100,34631590,2140,2140,2140,2140,0
20240318,200000,34631590,2140,2140,2140,2140,0
20240318,195900,34631590,2140,2140,2140,2140,0
20240318,195800,34631590,2140,2140,2140,2140,0
20240318,195700,34631590,2140,2140,2140,2140,0
20240318,195600,34631590,2140,2140,2140,2140,42
20240318,195500,34631590,2140,2140,2140,2140,0
20240318,195400,34631590,2140,2140,2140,2140,0
20240318,195300,34631590,2140,2140,2140,2140,0
20240318,195200,34631590,2140,2140,2140,2140,0
20240318,195100,34631590,2140,2140,2140,2140,0
20240318,195000,34631590,2140,2140,2140,2140,0
20240318,194900,34631590,2140,2140,2140,2140,0
20240318,194800,34631590,2140,2140,2140,2140,0
20240318,194700,34631590,2140,2140,2140,2140,0
20240318,194600,34631590,2140,2140,2140,2140,0
20240318,194500,34631590,2140,2140,2140,2140,0
20240318,194400,34631590,2140,2140,2140,2140,0
20240318,194300,34631590,2140,2140,2140,2140,0
20240318,194200,34631590,2140,2140,2140,2140,0
20240318,194100,34631590,2140,2140,2140,2140,0
20240318,194000,34631590,2140,2140,2140,2140,0
20240318,193900,34631590,2140,2140,2140,2140,0
20240318,193800,34631590,2140,2140,2140,2140,0
20240318,193700,34631590,2140,2140,2140,2140,0
20240318,193600,34631590,2140,2140,2140,2140,0
20240318,193500,34631590,2140,2140,2140,2140,0
20240318,193400,34631590,2140,2140,2140,2140,0
20240318,193300,34631590,2140,2140,2140,2140,0
20240318,193200,34631590,2140,2140,2140,2140,0
20240318,193100,34631590,2140,2140,2140,2140,0
20240318,193000,34631590,2140,2140,2140,2140,0
20240318,192900,34631590,2140,2140,2140,2140,0
20240318,192800,34631590,2140,2140,2140,2140,0
20240318,192700,34631590,2140,2140,2140,2140,0
20240318,192600,34631590,2140,2140,2140,2140,42
20240318,192500,34631590,2140,2140,2140,2140,0
20240318,192400,34631590,2140,2140,2140,2140,0
20240318,192300,34631590,2140,2140,2140,2140,0
20240318,192200,34631590,2140,2140,2140,2140,0
20240318,192100,34631590,2140,2140,2140,2140,0
20240318,192000,34631590,2140,2140,2140,2140,0
20240318,191900,34631590,2140,2140,2140,2140,0
20240318,191800,34631590,2140,2140,2140,2140,0
20240318,191700,34631590,2140,2140,2140,2140,0
20240318,191600,34631590,2140,2140,2140,2140,0
20240318,191500,34631590,2140,2140,2140,2140,0
20240318,191400,34631590,2140,2140,2140,2140,0
20240318,191300,34631590,2140,2140,2140,2140,0
20240318,191200,34631590,2140,2140,2140,2140,0
20240318,191100,34631590,2140,2140,2140,2140,0
20240318,191000,34631590,2140,2140,2140,2140,0
20240318,190900,34631590,2140,2140,2140,2140,0
20240318,190800,34631590,2140,2140,2140,2140,0
20240318,190700,34631590,2140,2140,2140,2140,0
20240318,190600,34631590,2140,2140,2140,2140,0
20240318,190500,34631590,2140,2140,2140,2140,0
20240318,190400,34631590,2140,2140,2140,2140,0
20240318,190300,34631590,2140,2140,2140,2140,0
20240318,190200,34631590,2140,2140,2140,2140,0
20240318,190100,34631590,2140,2140,2140,2140,0
20240318,190000,34631590,2140,2140,2140,2140,0
20240318,185900,34631590,2140,2140,2140,2140,0
20240318,185800,34631590,2140,2140,2140,2140,0
20240318,185700,34631590,2140,2140,2140,2140,0
20240318,185600,34631590,2140,2140,2140,2140,42
20240318,185500,34631590,2140,2140,2140,2140,0
20240318,185400,34631590,2140,2140,2140,2140,0
20240318,185300,34631590,2140,2140,2140,2140,0
20240318,185200,34631590,2140,2140,2140,2140,0
20240318,185100,34631590,2140,2140,2140,2140,0
20240318,185000,34631590,2140,2140,2140,2140,0
20240318,184900,34631590,2140,2140,2140,2140,0
20240318,184800,34631590,2140,2140,2140,2140,0
20240318,184700,34631590,2140,2140,2140,2140,0
20240318,184600,34631590,2140,2140,2140,2140,0
20240318,184500,34631590,2140,2140,2140,2140,0
20240318,184400,34631590,2140,2140,2140,2140,0
20240318,184300,34631590,2140,2140,2140,2140,0
20240318,184200,34631590,2140,2140,2140,2140,0
20240318,184100,34631590,2140,2140,2140,2140,0
20240318,184000,34631590,2140,2140,2140,2140,0
20240318,183900,34631590,2140,2140,2140,2140,0
20240318,183800,34631590,2140,2140,2140,2140,0
20240318,183700,34631590,2140,2140,2140,2140,0
20240318,183600,34631590,2140,2140,2140,2140,0
20240318,183500,34631590,2140,2140,2140,2140,0
20240318,183400,34631590,2140,2140,2140,2140,0
20240318,183300,34631590,2140,2140,2140,2140,0
20240318,183200,34631590,2140,2140,2140,2140,0
20240318,183100,34631590,2140,2140,2140,2140,0
20240318,183000,34631590,2140,2140,2140,2140,0
20240318,182900,34631590,2140,2140,2140,2140,0
20240318,182800,34631590,2140,2140,2140,2140,0
20240318,182700,34631590,2140,2140,2140,2140,0
20240318,182600,34631590,2140,2140,2140,2140,42
20240318,182500,34631590,2140,2140,2140,2140,0
20240318,182400,34631590,2140,2140,2140,2140,0
20240318,182300,34631590,2140,2140,2140,2140,0
20240318,182200,34631590,2140,2140,2140,2140,0
20240318,182100,34631590,2140,2140,2140,2140,0
20240318,182000,34631590,2140,2140,2140,2140,0
20240318,181900,34631590,2140,2140,2140,2140,0
20240318,181800,34631590,2140,2140,2140,2140,0
20240318,181700,34631590,2140,2140,2140,2140,0
20240318,181600,34631590,2140,2140,2140,2140,0
20240318,181500,34631590,2140,2140,2140,2140,0
20240318,181400,34631590,2140,2140,2140,2140,0
20240318,181300,34631590,2140,2140,2140,2140,0
20240318,181200,34631590,2140,2140,2140,2140,0
20240318,181100,34631590,2140,2140,2140,2140,0
20240318,181000,34631590,2140,2140,2140,2140,0
20240318,180900,34631590,2140,2140,2140,2140,0
20240318,180800,34631590,2140,2140,2140,2140,0
20240318,180700,34631590,2140,2140,2140,2140,0
20240318,180600,34631590,2140,2140,2140,2140,0
20240318,180500,34631590,2140,2140,2140,2140,0
20240318,180400,34631590,2140,2140,2140,2140,0
20240318,180300,34631590,2140,2140,2140,2140,0
20240318,180200,34631590,2140,2140,2140,2140,0
20240318,180100,34631590,2140,2140,2140,2140,0
20240318,180000,34631590,2140,2140,2140,2140,0
20240318,175900,34631590,2140,2140,2140,2140,0
20240318,175800,34631590,2140,2140,2140,2140,0
20240318,175700,34631590,2140,2140,2140,2140,0
20240318,175600,34631590,2140,2140,2140,2140,42
20240318,175500,34631590,2140,2140,2140,2140,0
20240318,175400,34631590,2140,2140,2140,2140,0
20240318,175300,34631590,2140,2140,2140,2140,0
20240318,175200,34631590,2140,2140,2140,2140,0
20240318,175100,34631590,2140,2140,2140,2140,0
20240318,175000,34631590,2140,2140,2140,2140,0
20240318,174900,34631590,2140,2140,2140,2140,0
20240318,174800,34631590,2140,2140,2140,2140,0
20240318,174700,34631590,2140,2140,2140,2140,0
20240318,174600,34631590,2140,2140,2140,2140,0
20240318,174500,34631590,2140,2140,2140,2140,0
20240318,174400,34631590,2140,2140,2140,2140,0
20240318,174300,34631590,2140,2140,2140,2140,0
20240318,174200,34631590,2140,2140,2140,2140,0
20240318,174100,34631590,2140,2140,2140,2140,0
20240318,174000,34631590,2140,2140,2140,2140,0
20240318,173900,34631590,2140,2140,2140,2140,0
20240318,173800,34631590,2140,2140,2140,2140,0
20240318,173700,34631590,2140,2140,2140,2140,0
20240318,173600,34631590,2140,2140,2140,2140,0
20240318,173500,34631590,2140,2140,2140,2140,0
20240318,173400,34631590,2140,2140,2140,2140,0
20240318,173300,34631590,2140,2140,2140,2140,0
20240318,173200,34631590,2140,2140,2140,2140,0
20240318,173100,34631590,2140,2140,2140,2140,0
20240318,173000,34631590,2140,2140,2140,2140,0
20240318,172900,34631590,2140,2140,2140,2140,0
20240318,172800,34631590,2140,2140,2140,2140,0
20240318,172700,34631590,2140,2140,2140,2140,0
20240318,172600,34631590,2140,2140,2140,2140,42
20240318,172500,34631590,2140,2140,2140,2140,0
20240318,172400,34631590,2140,2140,2140,2140,0
20240318,172300,34631590,2140,2140,2140,2140,0
20240318,172200,34631590,2140,2140,2140,2140,0
20240318,172100,34631590,2140,2140,2140,2140,0
20240318,172000,34631590,2140,2140,2140,2140,0
20240318,171900,34631590,2140,2140,2140,2140,0
20240318,171800,34631590,2140,2140,2140,2140,0
20240318,171700,34631590,2140,2140,2140,2140,0
20240318,171600,34631590,2140,2140,2140,2140,0
20240318,171500,34631590,2140,2140,2140,2140,0
20240318,171400,34631590,2140,2140,2140,2140,0
20240318,171300,34631590,2140,2140,2140,2140,0
20240318,171200,34631590,2140,2140,2140,2140,0
20240318,171100,34631590,2140,2140,2140,2140,0
20240318,171000,34631590,2140,2140,2140,2140,0
20240318,170900,34631590,2140,2140,2140,2140,0
20240318,170800,34631590,2140,2140,2140,2140,0
20240318,170700,34631590,2140,2140,2140,2140,0
20240318,170600,34631590,2140,2140,2140,2140,0
20240318,170500,34631590,2140,2140,2140,2140,0
20240318,170400,34631590,2140,2140,2140,2140,0
20240318,170300,34631590,2140,2140,2140,2140,0
20240318,170200,34631590,2140,2140,2140,2140,0
20240318,170100,34631590,2140,2140,2140,2140,0
20240318,170000,34631590,2140,2140,2140,2140,0
20240318,165900,34631590,2140,2140,2140,2140,0
20240318,165800,34631590,2140,2140,2140,2140,0
20240318,165700,34631590,2140,2140,2140,2140,0
20240318,165600,34631590,2140,2140,2140,2140,42
20240318,165500,34631590,2140,2140,2140,2140,0
20240318,165400,34631590,2140,2140,2140,2140,0
20240318,165300,34631590,2140,2140,2140,2140,0
20240318,165200,34631590,2140,2140,2140,2140,0
20240318,165100,34631590,2140,2140,2140,2140,0
20240318,165000,34631590,2140,2140,2140,2140,0
20240318,164900,34631590,2140,2140,2140,2140,0
20240318,164800,34631590,2140,2140,2140,2140,0
20240318,164700,34631590,2140,2140,2140,2140,0
20240318,164600,34631590,2140,2140,2140,2140,0
20240318,164500,34631590,2140,2140,2140,2140,0
20240318,164400,34631590,2140,2140,2140,2140,0
20240318,164300,34631590,2140,2140,2140,2140,0
20240318,164200,34631590,2140,2140,2140,2140,0
20240318,164100,34631590,2140,2140,2140,2140,0
20240318,164000,34631590,2140,2140,2140,2140,0
20240318,163900,34631590,2140,2140,2140,2140,0
20240318,163800,34631590,2140,2140,2140,2140,0
20240318,163700,34631590,2140,2140,2140,2140,0
20240318,163600,34631590,2140,2140,2140,2140,0
20240318,163500,34631590,2140,2140,2140,2140,0
20240318,163400,34631590,2140,2140,2140,2140,0
20240318,163300,34631590,2140,2140,2140,2140,0
20240318,163200,34631590,2140,2140,2140,2140,0
20240318,163100,34631590,2140,2140,2140,2140,0
20240318,163000,34631590,2140,2140,2140,2140,0
20240318,162900,34631590,2140,2140,2140,2140,0
20240318,162800,34631590,2140,2140,2140,2140,0
20240318,162700,34631590,2140,2140,2140,2140,0
20240318,162600,34631590,2140,2140,2140,2140,42
20240318,162500,34631590,2140,2140,2140,2140,0
20240318,162400,34631590,2140,2140,2140,2140,0
20240318,162300,34631590,2140,2140,2140,2140,0
20240318,162200,34631590,2140,2140,2140,2140,0
20240318,162100,34631590,2140,2140,2140,2140,0
20240318,162000,34631590,2140,2140,2140,2140,0
20240318,161900,34631590,2140,2140,2140,2140,0
20240318,161800,34631590,2140,2140,2140,2140,0
20240318,161700,34631590,2140,2140,2140,2140,0
20240318,161600,34631590,2140,2140,2140,2140,0
20240318,161500,34631590,2140,2140,2140,2140,0
20240318,161400,34631590,2140,2140,2140,2140,0
20240318,161300,34631590,2140,2140,2140,2140,0
20240318,161200,34631590,2140,2140,2140,2140,0
20240318,161100,34631590,2140,2140,2140,2140,0
20240318,161000,34631590,2140,2140,2140,2140,0
20240318,160900,34631590,2140,2140,2140,2140,0
20240318,160800,34631590,2140,2140,2140,2140,0
20240318,160700,34631590,2140,2140,2140,2140,0
20240318,160600,34631590,2140,2140,2140,2140,0
20240318,160500,34631590,2140,2140,2140,2140,0
20240318,160400,34631590,2140,2140,2140,2140,0
20240318,160300,34631590,2140,2140,2140,2140,0
20240318,160200,34631590,2140,2140,2140,2140,0
20240318,160100,34631590,2140,2140,2140,2140,0
20240318,160000,34631590,2140,2140,2140,2140,0
20240318,155900,34631590,2140,2140,2140,2140,0
20240318,155800,34631590,2140,2140,2140,2140,0
20240318,155700,34631590,2140,2140,2140,2140,0
20240318,155600,34631590,2140,2140,2140,2140,42
20240318,155500,34631590,2140,2140,2140,2140,0
20240318,155400,34631590,2140,2140,2140,2140,0
20240318,155300,34631590,2140,2140,2140,2140,0
20240318,155200,34631590,2140,2140,2140,2140,0
20240318,155100,34631590,2140,2140,2140,2140,0
20240318,155000,34631590,2140,2140,2140,2140,0
20240318,154900,34631590,2140,2140,2140,2140,0
20240318,154800,34631590,2140,2140,2140,2140,0
20240318,154700,34631590,2140,2140,2140,2140,0
20240318,154600,34631590,2140,2140,2140,2140,0
20240318,154500,34631590,2140,2140,2140,2140,0
20240318,154400,34631590,2140,2140,2140,2140,0
20240318,154300,34631590,2140,2140,2140,2140,0
20240318,154200,34631590,2140,2140,2140,2140,0
20240318,154100,34631590,2140,2140,2140,2140,0
20240318,154000,34631590,2140,2140,2140,2140,0
20240318,153900,34631590,2140,2140,2140,2140,0
20240318,153800,34631590,2140,2140,2140,2140,0
20240318,153700,34631590,2140,2140,2140,2140,0
20240318,153600,34631590,2140,2140,2140,2140,0
20240318,153500,34631590,2140,2140,2140,2140,0
20240318,153400,34631590,2140,2140,2140,2140,0
20240318,153300,34631590,2140,2140,2140,2140,0
20240318,153200,34631590,2140,2140,2140,2140,0
20240318,153100,34631590,2140,2140,2140,2140,0
20240318,153000,34631590,2140,2140,2140,2140,42
20240318,152900,34541710,2115,2115,2115,2115,0
20240318,152800,34541710,2115,2115,2115,2115,0
20240318,152700,34541710,2115,2115,2115,2115,0
20240318,152600,34541710,2115,2115,2115,2115,0
20240318,152500,34541710,2115,2115,2115,2115,0
20240318,152400,34541710,2115,2115,2115,2115,0
20240318,152300,34541710,2115,2115,2115,2115,0
20240318,152200,34541710,2115,2115,2115,2115,0
20240318,152100,34541710,2115,2115,2115,2115,0
20240318,152000,34541710,2115,2115,2115,2115,0
20240318,151900,34541710,2115,2115,2115,2115,0
20240318,151800,34541710,2115,2115,2115,2115,37
20240318,151700,34463455,2115,2115,2115,2115,0
20240318,151600,34463455,2115,2115,2115,2115,34
20240318,151500,34391545,2115,2115,2115,2115,37
20240318,151400,34313290,2115,2115,2115,2115,30
20240318,151300,34249840,2115,2115,2115,2115,60
20240318,151200,34122940,2115,2115,2115,2115,0
20240318,151100,34122940,2115,2115,2115,2115,31
20240318,151000,34057375,2115,2120,2120,2115,38
20240318,150900,33977000,2115,2115,2115,2115,30
20240318,150800,33913550,2115,2115,2115,2115,782
20240318,150700,32259620,2115,2115,2115,2115,29
20240318,150600,32198285,2115,2115,2115,2115,0
20240318,150500,32198285,2115,2115,2115,2115,38
20240318,150400,32117915,2115,2115,2115,2115,30
20240318,150300,32054465,2115,2115,2115,2115,34
20240318,150200,31982555,2115,2115,2115,2115,33
20240318,150100,31912760,2115,2115,2115,2115,0
20240318,150000,31912760,2115,2115,2115,2115,104
20240318,145900,31692800,2115,2115,2115,2115,34
20240318,145800,31620890,2115,2115,2115,2115,39
20240318,145700,31538405,2115,2115,2115,2115,53
20240318,145600,31426310,2115,2115,2115,2115,1
20240318,145500,31424195,2115,2115,2115,2115,36
20240318,145400,31348055,2115,2115,2115,2115,55
20240318,145300,31231730,2115,2115,2115,2115,39
20240318,145200,31149245,2115,2115,2115,2115,52
20240318,145100,31039265,2115,2115,2115,2115,0
20240318,145000,31039265,2115,2115,2115,2115,64
20240318,144900,30903905,2115,2115,2115,2115,27
20240318,144800,30846800,2115,2120,2120,2115,2038
20240318,144700,26535095,2120,2120,2120,2120,56
20240318,144600,26416375,2120,2120,2120,2120,38
20240318,144500,26335815,2120,2120,2120,2120,0
20240318,144400,26335815,2120,2120,2120,2120,52
20240318,144300,26225575,2120,2120,2120,2120,37
20240318,144200,26147135,2120,2120,2120,2120,54
20240318,144100,26032655,2120,2120,2120,2120,38
20240318,144000,25952095,2120,2120,2120,2120,29
20240318,143900,25890615,2120,2120,2120,2120,24
20240318,143800,25839735,2120,2120,2120,2120,37
20240318,143700,25761295,2120,2120,2120,2120,31
20240318,143600,25695575,2120,2120,2120,2120,64
20240318,143500,25559895,2120,2120,2120,2120,27
20240318,143400,25502655,2120,2120,2120,2120,24
20240318,143300,25451775,2120,2120,2120,2120,33
20240318,143200,25381815,2120,2120,2120,2120,34
20240318,143100,25309735,2120,2120,2120,2120,62
20240318,143000,25178295,2120,2120,2120,2120,28
20240318,142900,25118935,2120,2120,2120,2120,24
20240318,142800,25068055,2120,2120,2120,2120,0
20240318,142700,25068055,2120,2115,2120,2115,71
20240318,142600,24917685,2115,2115,2115,2115,58
20240318,142500,24795015,2115,2115,2115,2115,33
20240318,142400,24725220,2115,2115,2115,2115,60
20240318,142300,24598320,2115,2115,2115,2115,0
20240318,142200,24598320,2115,2115,2115,2115,30
20240318,142100,24534870,2115,2115,2115,2115,64
20240318,142000,24399510,2115,2115,2115,2115,27
20240318,141900,24342405,2115,2115,2115,2115,58
20240318,141800,24219735,2115,2115,2115,2115,0
20240318,141700,24219735,2115,2115,2115,2115,33
20240318,141600,24149940,2115,2115,2115,2115,58
20240318,141500,24027270,2115,2115,2115,2115,32
20240318,141400,23959590,2115,2115,2115,2115,36
20240318,141300,23883450,2115,2115,2115,2115,55
20240318,141200,23767125,2115,2115,2115,2115,0
20240318,141100,23767125,2115,2115,2115,2115,63
20240318,141000,23633880,2115,2115,2115,2115,28
20240318,140900,23574660,2115,2115,2115,2115,37
20240318,140800,23496405,2115,2115,2115,2115,53
20240318,140700,23384310,2115,2115,2115,2115,0
20240318,140600,23384310,2115,2115,2115,2115,63
20240318,140500,23251065,2115,2115,2115,2115,28
20240318,140400,23191845,2115,2115,2115,2115,33
20240318,140300,23122050,2115,2115,2115,2115,58
20240318,140200,22999380,2115,2115,2115,2115,38
20240318,140100,22919010,2115,2115,2115,2115,24
20240318,140000,22868250,2115,2115,2115,2115,28
20240318,135900,22809030,2115,2115,2115,2115,36
20240318,135800,22732890,2115,2115,2115,2115,55
20240318,135700,22616565,2115,2115,2115,2115,39
20240318,135600,22534080,2115,2115,2115,2115,24
20240318,135500,22483320,2115,2115,2115,2115,28
20240318,135400,22424100,2115,2115,2115,2115,38
20240318,135300,22343730,2115,2115,2115,2115,52
20240318,135200,22233750,2115,2115,2115,2115,39
20240318,135100,22151265,2115,2115,2115,2115,52
20240318,135000,22041285,2115,2115,2115,2115,0
20240318,134900,22041285,2115,2115,2115,2115,37
20240318,134800,21963030,2115,2120,2120,2115,46
20240318,134700,21865660,2120,2120,2120,2120,34
20240318,134600,21793580,2120,2120,2120,2120,32
20240318,134500,21725740,2120,2120,2120,2120,24
20240318,134400,21674860,2120,2120,2120,2120,40
20240318,134300,21590060,2120,2120,2120,2120,51
20240318,134200,21481940,2120,2120,2120,2120,39
20240318,134100,21399260,2120,2120,2120,2120,28
20240318,134000,21339900,2120,2120,2120,2120,24
20240318,133900,21289020,2120,2120,2120,2120,39
20240318,133800,21206340,2120,2120,2120,2120,51
20240318,133700,21098220,2120,2120,2120,2120,34
20240318,133600,21026140,2120,2120,2120,2120,33
20240318,133500,20956180,2120,2120,2120,2120,58
20240318,133400,20833220,2125,2125,2125,2125,0
20240318,133300,20833220,2125,2125,2125,2125,24
20240318,133200,20782220,2125,2120,2125,2120,48
20240318,133100,20680415,2120,2120,2120,2120,27
20240318,133000,20623175,2120,2120,2120,2120,64
20240318,132900,20487495,2120,2120,2120,2120,0
20240318,132800,20487495,2120,2120,2120,2120,51
20240318,132700,20379375,2120,2120,2120,2120,35
20240318,132600,20305175,2120,2120,2120,2120,32
20240318,132500,20237335,2120,2120,2120,2120,57
20240318,132400,20116495,2120,2120,2120,2120,33
20240318,132300,20046535,2125,2125,2125,2125,0
20240318,132200,20046535,2125,2125,2125,2125,56
20240318,132100,19927535,2125,2125,2125,2125,28
20240318,132000,19868035,2125,2125,2125,2125,61
20240318,131900,19738410,2125,2125,2125,2125,30
20240318,131800,19674660,2125,2125,2125,2125,0
20240318,131700,19674660,2125,2125,2125,2125,57
20240318,131600,19553535,2125,2125,2125,2125,33
20240318,131500,19483410,2125,2125,2125,2125,59
20240318,131400,19358035,2125,2125,2125,2125,32
20240318,131300,19290035,2125,2125,2125,2125,35
20240318,131200,19215660,2125,2125,2125,2125,24
20240318,131100,19164660,2125,2125,2125,2125,32
20240318,131000,19096660,2125,2125,2125,2125,58
20240318,130900,18973410,2125,2125,2125,2125,32
20240318,130800,18905410,2125,2125,2125,2125,40
20240318,130700,18820410,2125,2125,2125,2125,24
20240318,130600,18769410,2125,2125,2125,2125,27
20240318,130500,18712035,2125,2125,2125,2125,63
20240318,130400,18578160,2125,2125,2125,2125,28
20240318,130300,18518660,2125,2125,2125,2125,34
20240318,130200,18446410,2125,2125,2125,2125,24
20240318,130100,18395410,2125,2125,2125,2125,32
20240318,130000,18327410,2125,2125,2125,2125,63
20240318,125900,18193535,2125,2125,2125,2125,28
20240318,125800,18134035,2125,2125,2125,2125,39
20240318,125700,18051160,2125,2125,2125,2125,52
20240318,125600,17940660,2125,2125,2125,2125,0
20240318,125500,17940660,2125,2125,2125,2125,34
20240318,125400,17868410,2125,2125,2125,2125,56
20240318,125300,17749410,2125,2125,2125,2125,40
20240318,125200,17664410,2125,2125,2125,2125,51
20240318,125100,17556035,2125,2125,2125,2125,0
20240318,125000,17556035,2125,2125,2125,2125,37
20240318,124900,17477410,2125,2125,2125,2125,54
20240318,124800,17362660,2125,2125,2125,2125,38
20240318,124700,17281910,2125,2125,2125,2125,52
20240318,124600,17171410,2125,2125,2125,2125,40
20240318,124500,17086410,2125,2125,2125,2125,0
20240318,124400,17086410,2125,2125,2125,2125,52
20240318,124300,16975910,2120,2120,2120,2120,34
20240318,124200,16903830,2120,2120,2120,2120,57
20240318,124100,16782990,2120,2120,2120,2120,38
20240318,124000,16702430,2120,2120,2120,2120,0
20240318,123900,16702430,2120,2120,2120,2120,52
20240318,123800,16592190,2120,2120,2120,2120,39
20240318,123700,16509510,2120,2120,2120,2120,52
20240318,123600,16399270,2120,2120,2120,2120,34
20240318,123500,16327190,2120,2120,2120,2120,33
20240318,123400,16257230,2120,2120,2120,2120,24
20240318,123300,16206350,2120,2120,2120,2120,38
20240318,123200,16125790,2120,2120,2120,2120,28
20240318,123100,16066430,2120,2120,2120,2120,59
20240318,123000,15941350,2120,2120,2120,2120,32
20240318,122900,15873510,2120,2125,2125,2120,36
20240318,122800,15797130,2120,2120,2120,2120,33
20240318,122700,15727170,2120,2115,2120,2115,36
20240318,122600,15651020,2115,2115,2115,2115,58
20240318,122500,15528350,2115,2115,2115,2115,32
20240318,122400,15460670,2115,2115,2115,2115,24
20240318,122300,15409910,2120,2120,2120,2120,35
20240318,122200,15335710,2120,2120,2120,2120,30
20240318,122100,15272110,2120,2120,2120,2120,57
20240318,122000,15151270,2120,2120,2120,2120,34
20240318,121900,15079190,2120,2120,2120,2120,59
20240318,121800,14954110,2120,2120,2120,2120,0
20240318,121700,14954110,2120,2120,2120,2120,31
20240318,121600,14888390,2120,2120,2120,2120,61
20240318,121500,14759070,2120,2120,2120,2120,30
20240318,121400,14695470,2120,2120,2120,2120,61
20240318,121300,14566150,2120,2120,2120,2120,0
20240318,121200,14566150,2120,2120,2120,2120,30
20240318,121100,14502550,2120,2120,2120,2120,59
20240318,121000,14377470,2120,2120,2120,2120,31
20240318,120900,14311750,2120,2120,2120,2120,58
20240318,120800,14188790,2120,2120,2120,2120,33
20240318,120700,14118830,2120,2120,2120,2120,0
20240318,120600,14118830,2120,2120,2120,2120,61
20240318,120500,13989510,2120,2120,2120,2120,30
20240318,120400,13925910,2120,2120,2120,2120,36
20240318,120300,13849590,2120,2120,2120,2120,54
20240318,120200,13735110,2120,2120,2120,2120,0
20240318,120100,13735110,2120,2120,2125,2120,64
20240318,120000,13599425,2120,2120,2120,2120,28
20240318,115900,13540065,2120,2120,2120,2120,39
20240318,115800,13457385,2120,2120,2120,2120,52
20240318,115700,13347145,2120,2120,2120,2120,33
20240318,115600,13277185,2120,2120,2120,2120,24
20240318,115500,13226305,2120,2120,2120,2120,33
20240318,115400,13156345,2120,2120,2120,2120,39
20240318,115300,13073665,2120,2120,2120,2120,52
20240318,115200,12963425,2120,2120,2120,2120,36
20240318,115100,12887105,2125,2125,2125,2125,11
20240318,115000,12863730,2125,2125,2125,2125,31
20240318,114900,12797855,2125,2125,2125,2125,35
20240318,114800,12723480,2125,2125,2125,2125,55
20240318,114700,12606605,2125,2125,2125,2125,39
20240318,114600,12523730,2125,2125,2125,2125,24
20240318,114500,12472730,2125,2125,2125,2125,28
20240318,114400,12413230,2125,2125,2125,2125,39
20240318,114300,12330355,2125,2125,2125,2125,52
20240318,114200,12219855,2125,2125,2125,2125,36
20240318,114100,12143355,2125,2125,2125,2125,30
20240318,114000,12079605,2125,2125,2125,2125,24
20240318,113900,12028605,2125,2125,2125,2125,38
20240318,113800,11947855,2125,2125,2125,2125,53
20240318,113700,11835230,2125,2125,2125,2125,37
20240318,113600,11756605,2125,2125,2125,2125,30
20240318,113500,11692855,2130,2130,2130,2130,0
20240318,113400,11692855,2130,2130,2130,2130,42
20240318,113300,11603395,2130,2135,2135,2130,32
20240318,113200,11535230,2130,2125,2130,2125,71
20240318,113100,11384185,2125,2125,2125,2125,30
20240318,113000,11320435,2125,2125,2125,2125,57
20240318,112900,11199310,2125,2125,2125,2125,0
20240318,112800,11199310,2125,2125,2125,2125,58
20240318,112700,11076060,2125,2125,2125,2125,38
20240318,112600,10995310,2125,2125,2125,2125,28
20240318,112500,10935810,2125,2125,2125,2125,58
20240318,112400,10812560,2125,2125,2125,2125,0
20240318,112300,10812560,2125,2125,2125,2125,57
20240318,112200,10691435,2125,2125,2125,2125,38
20240318,112100,10610685,2125,2125,2125,2125,29
20240318,112000,10549060,2125,2135,2135,2125,25
20240318,111900,10495925,2135,2125,2135,2125,42
20240318,111800,10406605,2125,2125,2125,2125,24
20240318,111700,10355605,2125,2125,2125,2125,40
20240318,111600,10270605,2125,2125,2125,2125,27
20240318,111500,10213230,2125,2125,2125,2125,63
20240318,111400,10079355,2125,2125,2125,2125,28
20240318,111300,10019855,2125,2125,2125,2125,0
20240318,111200,10019855,2125,2125,2125,2125,58
20240318,111100,9896605,2125,2125,2125,2125,32
20240318,111000,9828605,2125,2125,2125,2125,58
20240318,110900,9705355,2125,2125,2125,2125,33
20240318,110800,9635230,2125,2125,2125,2125,37
20240318,110700,9556605,2125,2125,2125,2125,24
20240318,110600,9505605,2125,2125,2125,2125,30
20240318,110500,9441855,2125,2125,2125,2125,60
20240318,110400,9314355,2125,2125,2125,2125,30
20240318,110300,9250605,2125,2125,2125,2125,34
20240318,110200,9178355,2125,2125,2125,2125,24
20240318,110100,9127355,2125,2125,2125,2125,33
20240318,110000,9057230,2125,2125,2125,2125,62
20240318,105900,8925480,2125,2125,2125,2125,29
20240318,105800,8863855,2125,2125,2125,2125,38
20240318,105700,8783105,2125,2125,2125,2125,24
20240318,105600,8732105,2125,2125,2125,2125,28
20240318,105500,8672605,2125,2125,2125,2125,64
20240318,105400,8536605,2125,2125,2125,2125,27
20240318,105300,8479230,2125,2125,2125,2125,35
20240318,105200,8404855,2125,2130,2130,2125,49
20240318,105100,8300605,2130,2130,2130,2130,3
20240318,105000,8294215,2130,2130,2130,2130,36
20240318,104900,8217535,2130,2130,2130,2130,54
20240318,104800,8102515,2130,2130,2130,2130,35
20240318,104700,8027965,2130,2130,2130,2130,56
20240318,104600,7908685,2130,2130,2130,2130,0
20240318,104500,7908685,2130,2130,2130,2130,34
20240318,104400,7836265,2130,2130,2130,2130,33
20240318,104300,7765975,2130,2130,2130,2130,38
20240318,104200,7685035,2130,2130,2130,2130,86
20240318,104100,7501855,2125,2125,2125,2125,38
20240318,104000,7421105,2125,2125,2125,2125,0
20240318,103900,7421105,2125,2125,2125,2125,29
20240318,103800,7359480,2125,2125,2125,2125,37
20240318,103700,7280855,2130,2130,2130,2130,3
20240318,103600,7274465,2130,2130,2130,2130,39
20240318,103500,7191395,2130,2130,2130,2130,0
20240318,103400,7191395,2130,2130,2130,2130,29
20240318,103300,7129625,2130,2130,2130,2130,40
20240318,103200,7044425,2130,2130,2130,2130,27
20240318,103100,6986915,2130,2130,2130,2130,33
20240318,103000,6916625,2130,2130,2130,2130,34
20240318,102900,6844205,2135,2135,2135,2135,0
20240318,102800,6844205,2135,2135,2135,2135,8
20240318,102700,6827125,2135,2135,2135,2135,28
20240318,102600,6767345,2135,2135,2135,2135,39
20240318,102500,6684080,2135,2135,2135,2135,28
20240318,102400,6624300,2135,2135,2135,2135,0
20240318,102300,6624300,2135,2135,2135,2135,34
20240318,102200,6551710,2135,2135,2135,2135,33
20240318,102100,6481255,2135,2135,2135,2135,36
20240318,102000,6404395,2135,2135,2135,2135,30
20240318,101900,6340345,2135,2135,2135,2135,0
20240318,101800,6340345,2135,2135,2135,2135,37
20240318,101700,6261350,2135,2135,2135,2135,30
20240318,101600,6197300,2135,2135,2135,2135,35
20240318,101500,6122575,2135,2135,2135,2135,32
20240318,101400,6054255,2135,2135,2135,2135,39
20240318,101300,5970990,2135,2135,2135,2135,0
20240318,101200,5970990,2135,2135,2135,2135,27
20240318,101100,5913345,2135,2135,2135,2135,36
20240318,101000,5836485,2135,2135,2135,2135,32
20240318,100900,5768165,2130,2130,2130,2130,33
20240318,100800,5697875,2130,2130,2130,2130,0
20240318,100700,5697875,2130,2130,2130,2130,34
20240318,100600,5625455,2130,2135,2135,2130,38
20240318,100500,5544510,2130,2130,2130,2130,29
20240318,100400,5482740,2130,2130,2130,2130,39
20240318,100300,5399670,2130,2130,2130,2130,28
20240318,100200,5340030,2130,2130,2130,2130,0
20240318,100100,5340030,2130,2130,2130,2130,35
20240318,100000,5265480,2140,2130,2140,2130,40
20240318,095900,5180235,2130,2125,2130,2125,162
20240318,095800,4835345,2125,2125,2125,2125,32
20240318,095700,4767345,2125,2125,2125,2125,0
20240318,095600,4767345,2125,2125,2125,2125,36
20240318,095500,4690845,2125,2125,2125,2125,547
20240318,095400,3528470,2125,2125,2125,2125,33
20240318,095300,3458345,2125,2125,2125,2125,34
20240318,095200,3386095,2125,2125,2125,2125,38
20240318,095100,3305345,2125,2125,2125,2125,0
20240318,095000,3305345,2125,2125,2125,2125,35
20240318,094900,3230970,2120,2120,2120,2120,36
20240318,094800,3154650,2120,2120,2120,2120,31
20240318,094700,3088930,2120,2120,2120,2120,38
20240318,094600,3008370,2120,2120,2120,2120,0
20240318,094500,3008370,2120,2120,2120,2120,29
20240318,094400,2946890,2120,2120,2120,2120,38
20240318,094300,2866330,2120,2120,2120,2120,28
20240318,094200,2806970,2120,2120,2120,2120,38
20240318,094100,2726410,2120,2120,2120,2120,0
20240318,094000,2726410,2120,2120,2120,2120,29
20240318,093900,2664930,2120,2120,2120,2120,36
20240318,093800,2588610,2120,2120,2120,2120,31
20240318,093700,2522890,2125,2120,2125,2120,44
20240318,093600,2429555,2125,2130,2130,2125,94
20240318,093500,2229495,2130,2130,2130,2130,0
20240318,093400,2229495,2130,2130,2130,2130,35
20240318,093300,2154945,2130,2130,2130,2130,32
20240318,093200,2086785,2130,2130,2130,2130,38
20240318,093100,2005845,2130,2130,2130,2130,29
20240318,093000,1944075,2130,2130,2130,2130,0
20240318,092900,1944075,2130,2130,2130,2130,37
20240318,092800,1865265,2130,2130,2130,2130,29
20240318,092700,1803495,2130,2130,2130,2130,34
20240318,092600,1731075,2130,2130,2130,2130,33
20240318,092500,1660785,2130,2130,2130,2130,36
20240318,092400,1584105,2130,2130,2130,2130,0
20240318,092300,1584105,2130,2130,2130,2130,31
20240318,092200,1518075,2130,2130,2130,2130,34
20240318,092100,1445655,2130,2130,2130,2130,32
20240318,092000,1377495,2140,2140,2140,2140,0
20240318,091900,1377495,2140,2140,2140,2140,368
20240318,091800,589975,2140,2140,2140,2140,33
20240318,091700,519355,2140,2140,2140,2140,37
20240318,091600,440175,2140,2140,2140,2140,30
20240318,091500,375975,2140,2140,2140,2140,35
20240318,091400,301075,2140,2140,2140,2140,31
20240318,091300,234735,2150,2135,2150,2135,71
20240318,091200,83070,2130,2130,2130,2130,39
20240318,091100,0,2150,2150,2150,2150,0
20240318,091000,0,2150,2150,2150,2150,0
20240318,090900,0,2150,2150,2150,2150,0
20240318,090800,0,2150,2150,2150,2150,0
20240318,090700,0,2150,2150,2150,2150,0
20240318,090600,0,2150,2150,2150,2150,0
20240318,090500,0,2150,2150,2150,2150,0
20240318,090400,0,2150,2150,2150,2150,0
20240318,090300,0,2150,2150,2150,2150,0
20240318,090200,0,2150,2150,2150,2150,0
20240318,090100,0,2150,2150,2150,2150,0
20240318,090000,0,2150,2150,2150,2150,0