KissMeData/469880/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213800,55012230,2085,2085,2085,2085,111
20240318,213700,55012230,2085,2085,2085,2085,0
20240318,213600,55012230,2085,2085,2085,2085,0
20240318,213500,55012230,2085,2085,2085,2085,0
20240318,213400,55012230,2085,2085,2085,2085,0
20240318,213300,55012230,2085,2085,2085,2085,0
20240318,213200,55012230,2085,2085,2085,2085,0
20240318,213100,55012230,2085,2085,2085,2085,0
20240318,213000,55012230,2085,2085,2085,2085,0
20240318,212900,55012230,2085,2085,2085,2085,0
20240318,212800,55012230,2085,2085,2085,2085,0
20240318,212700,55012230,2085,2085,2085,2085,0
20240318,212600,55012230,2085,2085,2085,2085,0
20240318,212500,55012230,2085,2085,2085,2085,0
20240318,212400,55012230,2085,2085,2085,2085,0
20240318,212300,55012230,2085,2085,2085,2085,0
20240318,212200,55012230,2085,2085,2085,2085,0
20240318,212100,55012230,2085,2085,2085,2085,0
20240318,212000,55012230,2085,2085,2085,2085,0
20240318,211900,55012230,2085,2085,2085,2085,0
20240318,211800,55012230,2085,2085,2085,2085,0
20240318,211700,55012230,2085,2085,2085,2085,0
20240318,211600,55012230,2085,2085,2085,2085,0
20240318,211500,55012230,2085,2085,2085,2085,0
20240318,211400,55012230,2085,2085,2085,2085,0
20240318,211300,55012230,2085,2085,2085,2085,0
20240318,211200,55012230,2085,2085,2085,2085,0
20240318,211100,55012230,2085,2085,2085,2085,0
20240318,211000,55012230,2085,2085,2085,2085,0
20240318,210900,55012230,2085,2085,2085,2085,0
20240318,210800,55012230,2085,2085,2085,2085,111
20240318,210700,55012230,2085,2085,2085,2085,0
20240318,210600,55012230,2085,2085,2085,2085,0
20240318,210500,55012230,2085,2085,2085,2085,0
20240318,210400,55012230,2085,2085,2085,2085,0
20240318,210300,55012230,2085,2085,2085,2085,0
20240318,210200,55012230,2085,2085,2085,2085,0
20240318,210100,55012230,2085,2085,2085,2085,0
20240318,210000,55012230,2085,2085,2085,2085,0
20240318,205900,55012230,2085,2085,2085,2085,0
20240318,205800,55012230,2085,2085,2085,2085,0
20240318,205700,55012230,2085,2085,2085,2085,0
20240318,205600,55012230,2085,2085,2085,2085,0
20240318,205500,55012230,2085,2085,2085,2085,0
20240318,205400,55012230,2085,2085,2085,2085,0
20240318,205300,55012230,2085,2085,2085,2085,0
20240318,205200,55012230,2085,2085,2085,2085,0
20240318,205100,55012230,2085,2085,2085,2085,0
20240318,205000,55012230,2085,2085,2085,2085,0
20240318,204900,55012230,2085,2085,2085,2085,0
20240318,204800,55012230,2085,2085,2085,2085,0
20240318,204700,55012230,2085,2085,2085,2085,0
20240318,204600,55012230,2085,2085,2085,2085,0
20240318,204500,55012230,2085,2085,2085,2085,0
20240318,204400,55012230,2085,2085,2085,2085,0
20240318,204300,55012230,2085,2085,2085,2085,0
20240318,204200,55012230,2085,2085,2085,2085,0
20240318,204100,55012230,2085,2085,2085,2085,0
20240318,204000,55012230,2085,2085,2085,2085,0
20240318,203900,55012230,2085,2085,2085,2085,0
20240318,203800,55012230,2085,2085,2085,2085,111
20240318,203700,55012230,2085,2085,2085,2085,0
20240318,203600,55012230,2085,2085,2085,2085,0
20240318,203500,55012230,2085,2085,2085,2085,0
20240318,203400,55012230,2085,2085,2085,2085,0
20240318,203300,55012230,2085,2085,2085,2085,0
20240318,203200,55012230,2085,2085,2085,2085,0
20240318,203100,55012230,2085,2085,2085,2085,0
20240318,203000,55012230,2085,2085,2085,2085,0
20240318,202900,55012230,2085,2085,2085,2085,0
20240318,202800,55012230,2085,2085,2085,2085,0
20240318,202700,55012230,2085,2085,2085,2085,0
20240318,202600,55012230,2085,2085,2085,2085,0
20240318,202500,55012230,2085,2085,2085,2085,0
20240318,202400,55012230,2085,2085,2085,2085,0
20240318,202300,55012230,2085,2085,2085,2085,0
20240318,202200,55012230,2085,2085,2085,2085,0
20240318,202100,55012230,2085,2085,2085,2085,0
20240318,202000,55012230,2085,2085,2085,2085,0
20240318,201900,55012230,2085,2085,2085,2085,0
20240318,201800,55012230,2085,2085,2085,2085,0
20240318,201700,55012230,2085,2085,2085,2085,0
20240318,201600,55012230,2085,2085,2085,2085,0
20240318,201500,55012230,2085,2085,2085,2085,0
20240318,201400,55012230,2085,2085,2085,2085,0
20240318,201300,55012230,2085,2085,2085,2085,0
20240318,201200,55012230,2085,2085,2085,2085,0
20240318,201100,55012230,2085,2085,2085,2085,0
20240318,201000,55012230,2085,2085,2085,2085,0
20240318,200900,55012230,2085,2085,2085,2085,0
20240318,200800,55012230,2085,2085,2085,2085,111
20240318,200700,55012230,2085,2085,2085,2085,0
20240318,200600,55012230,2085,2085,2085,2085,0
20240318,200500,55012230,2085,2085,2085,2085,0
20240318,200400,55012230,2085,2085,2085,2085,0
20240318,200300,55012230,2085,2085,2085,2085,0
20240318,200200,55012230,2085,2085,2085,2085,0
20240318,200100,55012230,2085,2085,2085,2085,0
20240318,200000,55012230,2085,2085,2085,2085,0
20240318,195900,55012230,2085,2085,2085,2085,0
20240318,195800,55012230,2085,2085,2085,2085,0
20240318,195700,55012230,2085,2085,2085,2085,0
20240318,195600,55012230,2085,2085,2085,2085,0
20240318,195500,55012230,2085,2085,2085,2085,0
20240318,195400,55012230,2085,2085,2085,2085,0
20240318,195300,55012230,2085,2085,2085,2085,0
20240318,195200,55012230,2085,2085,2085,2085,0
20240318,195100,55012230,2085,2085,2085,2085,0
20240318,195000,55012230,2085,2085,2085,2085,0
20240318,194900,55012230,2085,2085,2085,2085,0
20240318,194800,55012230,2085,2085,2085,2085,0
20240318,194700,55012230,2085,2085,2085,2085,0
20240318,194600,55012230,2085,2085,2085,2085,0
20240318,194500,55012230,2085,2085,2085,2085,0
20240318,194400,55012230,2085,2085,2085,2085,0
20240318,194300,55012230,2085,2085,2085,2085,0
20240318,194200,55012230,2085,2085,2085,2085,0
20240318,194100,55012230,2085,2085,2085,2085,0
20240318,194000,55012230,2085,2085,2085,2085,0
20240318,193900,55012230,2085,2085,2085,2085,0
20240318,193800,55012230,2085,2085,2085,2085,111
20240318,193700,55012230,2085,2085,2085,2085,0
20240318,193600,55012230,2085,2085,2085,2085,0
20240318,193500,55012230,2085,2085,2085,2085,0
20240318,193400,55012230,2085,2085,2085,2085,0
20240318,193300,55012230,2085,2085,2085,2085,0
20240318,193200,55012230,2085,2085,2085,2085,0
20240318,193100,55012230,2085,2085,2085,2085,0
20240318,193000,55012230,2085,2085,2085,2085,0
20240318,192900,55012230,2085,2085,2085,2085,0
20240318,192800,55012230,2085,2085,2085,2085,0
20240318,192700,55012230,2085,2085,2085,2085,0
20240318,192600,55012230,2085,2085,2085,2085,0
20240318,192500,55012230,2085,2085,2085,2085,0
20240318,192400,55012230,2085,2085,2085,2085,0
20240318,192300,55012230,2085,2085,2085,2085,0
20240318,192200,55012230,2085,2085,2085,2085,0
20240318,192100,55012230,2085,2085,2085,2085,0
20240318,192000,55012230,2085,2085,2085,2085,0
20240318,191900,55012230,2085,2085,2085,2085,0
20240318,191800,55012230,2085,2085,2085,2085,0
20240318,191700,55012230,2085,2085,2085,2085,0
20240318,191600,55012230,2085,2085,2085,2085,0
20240318,191500,55012230,2085,2085,2085,2085,0
20240318,191400,55012230,2085,2085,2085,2085,0
20240318,191300,55012230,2085,2085,2085,2085,0
20240318,191200,55012230,2085,2085,2085,2085,0
20240318,191100,55012230,2085,2085,2085,2085,0
20240318,191000,55012230,2085,2085,2085,2085,0
20240318,190900,55012230,2085,2085,2085,2085,0
20240318,190800,55012230,2085,2085,2085,2085,111
20240318,190700,55012230,2085,2085,2085,2085,0
20240318,190600,55012230,2085,2085,2085,2085,0
20240318,190500,55012230,2085,2085,2085,2085,0
20240318,190400,55012230,2085,2085,2085,2085,0
20240318,190300,55012230,2085,2085,2085,2085,0
20240318,190200,55012230,2085,2085,2085,2085,0
20240318,190100,55012230,2085,2085,2085,2085,0
20240318,190000,55012230,2085,2085,2085,2085,0
20240318,185900,55012230,2085,2085,2085,2085,0
20240318,185800,55012230,2085,2085,2085,2085,0
20240318,185700,55012230,2085,2085,2085,2085,0
20240318,185600,55012230,2085,2085,2085,2085,0
20240318,185500,55012230,2085,2085,2085,2085,0
20240318,185400,55012230,2085,2085,2085,2085,0
20240318,185300,55012230,2085,2085,2085,2085,0
20240318,185200,55012230,2085,2085,2085,2085,0
20240318,185100,55012230,2085,2085,2085,2085,0
20240318,185000,55012230,2085,2085,2085,2085,0
20240318,184900,55012230,2085,2085,2085,2085,0
20240318,184800,55012230,2085,2085,2085,2085,0
20240318,184700,55012230,2085,2085,2085,2085,0
20240318,184600,55012230,2085,2085,2085,2085,0
20240318,184500,55012230,2085,2085,2085,2085,0
20240318,184400,55012230,2085,2085,2085,2085,0
20240318,184300,55012230,2085,2085,2085,2085,0
20240318,184200,55012230,2085,2085,2085,2085,0
20240318,184100,55012230,2085,2085,2085,2085,0
20240318,184000,55012230,2085,2085,2085,2085,0
20240318,183900,55012230,2085,2085,2085,2085,0
20240318,183800,55012230,2085,2085,2085,2085,111
20240318,183700,55012230,2085,2085,2085,2085,0
20240318,183600,55012230,2085,2085,2085,2085,0
20240318,183500,55012230,2085,2085,2085,2085,0
20240318,183400,55012230,2085,2085,2085,2085,0
20240318,183300,55012230,2085,2085,2085,2085,0
20240318,183200,55012230,2085,2085,2085,2085,0
20240318,183100,55012230,2085,2085,2085,2085,0
20240318,183000,55012230,2085,2085,2085,2085,0
20240318,182900,55012230,2085,2085,2085,2085,0
20240318,182800,55012230,2085,2085,2085,2085,0
20240318,182700,55012230,2085,2085,2085,2085,0
20240318,182600,55012230,2085,2085,2085,2085,0
20240318,182500,55012230,2085,2085,2085,2085,0
20240318,182400,55012230,2085,2085,2085,2085,0
20240318,182300,55012230,2085,2085,2085,2085,0
20240318,182200,55012230,2085,2085,2085,2085,0
20240318,182100,55012230,2085,2085,2085,2085,0
20240318,182000,55012230,2085,2085,2085,2085,0
20240318,181900,55012230,2085,2085,2085,2085,0
20240318,181800,55012230,2085,2085,2085,2085,0
20240318,181700,55012230,2085,2085,2085,2085,0
20240318,181600,55012230,2085,2085,2085,2085,0
20240318,181500,55012230,2085,2085,2085,2085,0
20240318,181400,55012230,2085,2085,2085,2085,0
20240318,181300,55012230,2085,2085,2085,2085,0
20240318,181200,55012230,2085,2085,2085,2085,0
20240318,181100,55012230,2085,2085,2085,2085,0
20240318,181000,55012230,2085,2085,2085,2085,0
20240318,180900,55012230,2085,2085,2085,2085,0
20240318,180800,55012230,2085,2085,2085,2085,111
20240318,180700,55012230,2085,2085,2085,2085,0
20240318,180600,55012230,2085,2085,2085,2085,0
20240318,180500,55012230,2085,2085,2085,2085,0
20240318,180400,55012230,2085,2085,2085,2085,0
20240318,180300,55012230,2085,2085,2085,2085,0
20240318,180200,55012230,2085,2085,2085,2085,0
20240318,180100,55012230,2085,2085,2085,2085,0
20240318,180000,55012230,2085,2085,2085,2085,0
20240318,175900,55012230,2085,2085,2085,2085,0
20240318,175800,55012230,2085,2085,2085,2085,0
20240318,175700,55012230,2085,2085,2085,2085,0
20240318,175600,55012230,2085,2085,2085,2085,0
20240318,175500,55012230,2085,2085,2085,2085,0
20240318,175400,55012230,2085,2085,2085,2085,0
20240318,175300,55012230,2085,2085,2085,2085,0
20240318,175200,55012230,2085,2085,2085,2085,0
20240318,175100,55012230,2085,2085,2085,2085,0
20240318,175000,55012230,2085,2085,2085,2085,0
20240318,174900,55012230,2085,2085,2085,2085,0
20240318,174800,55012230,2085,2085,2085,2085,0
20240318,174700,55012230,2085,2085,2085,2085,0
20240318,174600,55012230,2085,2085,2085,2085,0
20240318,174500,55012230,2085,2085,2085,2085,0
20240318,174400,55012230,2085,2085,2085,2085,0
20240318,174300,55012230,2085,2085,2085,2085,0
20240318,174200,55012230,2085,2085,2085,2085,0
20240318,174100,55012230,2085,2085,2085,2085,0
20240318,174000,55012230,2085,2085,2085,2085,0
20240318,173900,55012230,2085,2085,2085,2085,0
20240318,173800,55012230,2085,2085,2085,2085,111
20240318,173700,55012230,2085,2085,2085,2085,0
20240318,173600,55012230,2085,2085,2085,2085,0
20240318,173500,55012230,2085,2085,2085,2085,0
20240318,173400,55012230,2085,2085,2085,2085,0
20240318,173300,55012230,2085,2085,2085,2085,0
20240318,173200,55012230,2085,2085,2085,2085,0
20240318,173100,55012230,2085,2085,2085,2085,0
20240318,173000,55012230,2085,2085,2085,2085,0
20240318,172900,55012230,2085,2085,2085,2085,0
20240318,172800,55012230,2085,2085,2085,2085,0
20240318,172700,55012230,2085,2085,2085,2085,0
20240318,172600,55012230,2085,2085,2085,2085,0
20240318,172500,55012230,2085,2085,2085,2085,0
20240318,172400,55012230,2085,2085,2085,2085,0
20240318,172300,55012230,2085,2085,2085,2085,0
20240318,172200,55012230,2085,2085,2085,2085,0
20240318,172100,55012230,2085,2085,2085,2085,0
20240318,172000,55012230,2085,2085,2085,2085,0
20240318,171900,55012230,2085,2085,2085,2085,0
20240318,171800,55012230,2085,2085,2085,2085,0
20240318,171700,55012230,2085,2085,2085,2085,0
20240318,171600,55012230,2085,2085,2085,2085,0
20240318,171500,55012230,2085,2085,2085,2085,0
20240318,171400,55012230,2085,2085,2085,2085,0
20240318,171300,55012230,2085,2085,2085,2085,0
20240318,171200,55012230,2085,2085,2085,2085,0
20240318,171100,55012230,2085,2085,2085,2085,0
20240318,171000,55012230,2085,2085,2085,2085,0
20240318,170900,55012230,2085,2085,2085,2085,0
20240318,170800,55012230,2085,2085,2085,2085,111
20240318,170700,55012230,2085,2085,2085,2085,0
20240318,170600,55012230,2085,2085,2085,2085,0
20240318,170500,55012230,2085,2085,2085,2085,0
20240318,170400,55012230,2085,2085,2085,2085,0
20240318,170300,55012230,2085,2085,2085,2085,0
20240318,170200,55012230,2085,2085,2085,2085,0
20240318,170100,55012230,2085,2085,2085,2085,0
20240318,170000,55012230,2085,2085,2085,2085,0
20240318,165900,55012230,2085,2085,2085,2085,0
20240318,165800,55012230,2085,2085,2085,2085,0
20240318,165700,55012230,2085,2085,2085,2085,0
20240318,165600,55012230,2085,2085,2085,2085,0
20240318,165500,55012230,2085,2085,2085,2085,0
20240318,165400,55012230,2085,2085,2085,2085,0
20240318,165300,55012230,2085,2085,2085,2085,0
20240318,165200,55012230,2085,2085,2085,2085,0
20240318,165100,55012230,2085,2085,2085,2085,0
20240318,165000,55012230,2085,2085,2085,2085,0
20240318,164900,55012230,2085,2085,2085,2085,0
20240318,164800,55012230,2085,2085,2085,2085,0
20240318,164700,55012230,2085,2085,2085,2085,0
20240318,164600,55012230,2085,2085,2085,2085,0
20240318,164500,55012230,2085,2085,2085,2085,0
20240318,164400,55012230,2085,2085,2085,2085,0
20240318,164300,55012230,2085,2085,2085,2085,0
20240318,164200,55012230,2085,2085,2085,2085,0
20240318,164100,55012230,2085,2085,2085,2085,0
20240318,164000,55012230,2085,2085,2085,2085,0
20240318,163900,55012230,2085,2085,2085,2085,0
20240318,163800,55012230,2085,2085,2085,2085,111
20240318,163700,55012230,2085,2085,2085,2085,0
20240318,163600,55012230,2085,2085,2085,2085,0
20240318,163500,55012230,2085,2085,2085,2085,0
20240318,163400,55012230,2085,2085,2085,2085,0
20240318,163300,55012230,2085,2085,2085,2085,0
20240318,163200,55012230,2085,2085,2085,2085,0
20240318,163100,55012230,2085,2085,2085,2085,0
20240318,163000,55012230,2085,2085,2085,2085,0
20240318,162900,55012230,2085,2085,2085,2085,0
20240318,162800,55012230,2085,2085,2085,2085,0
20240318,162700,55012230,2085,2085,2085,2085,0
20240318,162600,55012230,2085,2085,2085,2085,0
20240318,162500,55012230,2085,2085,2085,2085,0
20240318,162400,55012230,2085,2085,2085,2085,0
20240318,162300,55012230,2085,2085,2085,2085,0
20240318,162200,55012230,2085,2085,2085,2085,0
20240318,162100,55012230,2085,2085,2085,2085,0
20240318,162000,55012230,2085,2085,2085,2085,0
20240318,161900,55012230,2085,2085,2085,2085,0
20240318,161800,55012230,2085,2085,2085,2085,0
20240318,161700,55012230,2085,2085,2085,2085,0
20240318,161600,55012230,2085,2085,2085,2085,0
20240318,161500,55012230,2085,2085,2085,2085,0
20240318,161400,55012230,2085,2085,2085,2085,0
20240318,161300,55012230,2085,2085,2085,2085,0
20240318,161200,55012230,2085,2085,2085,2085,0
20240318,161100,55012230,2085,2085,2085,2085,0
20240318,161000,55012230,2085,2085,2085,2085,0
20240318,160900,55012230,2085,2085,2085,2085,0
20240318,160800,55012230,2085,2085,2085,2085,111
20240318,160700,55012230,2085,2085,2085,2085,0
20240318,160600,55012230,2085,2085,2085,2085,0
20240318,160500,55012230,2085,2085,2085,2085,0
20240318,160400,55012230,2085,2085,2085,2085,0
20240318,160300,55012230,2085,2085,2085,2085,0
20240318,160200,55012230,2085,2085,2085,2085,0
20240318,160100,55012230,2085,2085,2085,2085,0
20240318,160000,55012230,2085,2085,2085,2085,0
20240318,155900,55012230,2085,2085,2085,2085,0
20240318,155800,55012230,2085,2085,2085,2085,0
20240318,155700,55012230,2085,2085,2085,2085,0
20240318,155600,55012230,2085,2085,2085,2085,0
20240318,155500,55012230,2085,2085,2085,2085,0
20240318,155400,55012230,2085,2085,2085,2085,0
20240318,155300,55012230,2085,2085,2085,2085,0
20240318,155200,55012230,2085,2085,2085,2085,0
20240318,155100,55012230,2085,2085,2085,2085,0
20240318,155000,55012230,2085,2085,2085,2085,0
20240318,154900,55012230,2085,2085,2085,2085,0
20240318,154800,55012230,2085,2085,2085,2085,0
20240318,154700,55012230,2085,2085,2085,2085,0
20240318,154600,55012230,2085,2085,2085,2085,0
20240318,154500,55012230,2085,2085,2085,2085,0
20240318,154400,55012230,2085,2085,2085,2085,0
20240318,154300,55012230,2085,2085,2085,2085,0
20240318,154200,55012230,2085,2085,2085,2085,0
20240318,154100,55012230,2085,2085,2085,2085,0
20240318,154000,55012230,2085,2085,2085,2085,0
20240318,153900,55012230,2085,2085,2085,2085,0
20240318,153800,55012230,2085,2085,2085,2085,111
20240318,153700,55012230,2085,2085,2085,2085,0
20240318,153600,55012230,2085,2085,2085,2085,0
20240318,153500,55012230,2085,2085,2085,2085,0
20240318,153400,55012230,2085,2085,2085,2085,0
20240318,153300,55012230,2085,2085,2085,2085,0
20240318,153200,55012230,2085,2085,2085,2085,0
20240318,153100,55012230,2085,2085,2085,2085,0
20240318,153000,55012230,2085,2085,2085,2085,111
20240318,152900,54780795,2085,2085,2085,2085,0
20240318,152800,54780795,2085,2085,2085,2085,0
20240318,152700,54780795,2085,2085,2085,2085,0
20240318,152600,54780795,2085,2085,2085,2085,0
20240318,152500,54780795,2085,2085,2085,2085,0
20240318,152400,54780795,2085,2085,2085,2085,0
20240318,152300,54780795,2085,2085,2085,2085,0
20240318,152200,54780795,2085,2085,2085,2085,0
20240318,152100,54780795,2085,2085,2085,2085,0
20240318,152000,54780795,2085,2085,2085,2085,0
20240318,151900,54780795,2085,2085,2085,2085,0
20240318,151800,54780795,2085,2085,2085,2085,10
20240318,151700,54759945,2075,2075,2075,2075,90
20240318,151600,54573195,2085,2085,2085,2085,0
20240318,151500,54573195,2085,2085,2085,2085,0
20240318,151400,54573195,2085,2085,2085,2085,0
20240318,151300,54573195,2085,2085,2085,2085,0
20240318,151200,54573195,2085,2085,2085,2085,1
20240318,151100,54571110,2080,2080,2080,2080,0
20240318,151000,54571110,2080,2080,2080,2080,0
20240318,150900,54571110,2080,2080,2080,2080,0
20240318,150800,54571110,2080,2080,2080,2080,0
20240318,150700,54571110,2080,2080,2080,2080,0
20240318,150600,54571110,2080,2080,2080,2080,0
20240318,150500,54571110,2080,2080,2080,2080,0
20240318,150400,54571110,2080,2080,2080,2080,0
20240318,150300,54571110,2080,2080,2080,2080,0
20240318,150200,54571110,2080,2080,2080,2080,9
20240318,150100,54552390,2085,2085,2085,2085,0
20240318,150000,54552390,2085,2085,2085,2085,90
20240318,145900,54364740,2085,2085,2085,2085,0
20240318,145800,54364740,2085,2085,2085,2085,0
20240318,145700,54364740,2085,2085,2085,2085,0
20240318,145600,54364740,2085,2085,2085,2085,90
20240318,145500,54177090,2085,2085,2085,2085,0
20240318,145400,54177090,2085,2085,2085,2085,0
20240318,145300,54177090,2085,2085,2085,2085,90
20240318,145200,53989440,2085,2085,2085,2085,0
20240318,145100,53989440,2085,2085,2085,2085,0
20240318,145000,53989440,2085,2085,2085,2085,90
20240318,144900,53801790,2085,2085,2085,2085,0
20240318,144800,53801790,2085,2085,2085,2085,0
20240318,144700,53801790,2085,2085,2085,2085,0
20240318,144600,53801790,2085,2085,2085,2085,90
20240318,144500,53614140,2085,2085,2085,2085,1
20240318,144400,53612055,2085,2085,2085,2085,0
20240318,144300,53612055,2085,2085,2085,2085,90
20240318,144200,53424405,2085,2085,2085,2085,1
20240318,144100,53422320,2085,2085,2085,2085,0
20240318,144000,53422320,2085,2085,2085,2085,90
20240318,143900,53234670,2085,2085,2085,2085,0
20240318,143800,53234670,2085,2085,2085,2085,0
20240318,143700,53234670,2085,2085,2085,2085,90
20240318,143600,53047020,2085,2085,2085,2085,0
20240318,143500,53047020,2085,2085,2085,2085,0
20240318,143400,53047020,2085,2085,2085,2085,0
20240318,143300,53047020,2085,2085,2085,2085,91
20240318,143200,52857285,2085,2085,2085,2085,0
20240318,143100,52857285,2085,2085,2085,2085,0
20240318,143000,52857285,2085,2085,2085,2085,90
20240318,142900,52669635,2085,2085,2085,2085,0
20240318,142800,52669635,2085,2085,2085,2085,0
20240318,142700,52669635,2085,2085,2085,2085,90
20240318,142600,52481985,2085,2085,2085,2085,0
20240318,142500,52481985,2085,2085,2085,2085,90
20240318,142400,52294335,2080,2080,2080,2080,0
20240318,142300,52294335,2080,2080,2080,2080,0
20240318,142200,52294335,2080,2080,2080,2080,0
20240318,142100,52294335,2080,2085,2085,2080,92
20240318,142000,52102525,2080,2080,2080,2080,0
20240318,141900,52102525,2080,2080,2080,2080,0
20240318,141800,52102525,2080,2080,2080,2080,0
20240318,141700,52102525,2080,2085,2085,2080,690
20240318,141600,50666875,2085,2085,2085,2085,0
20240318,141500,50666875,2085,2085,2085,2085,0
20240318,141400,50666875,2085,2085,2085,2085,90
20240318,141300,50479225,2085,2085,2085,2085,0
20240318,141200,50479225,2085,2085,2085,2085,0
20240318,141100,50479225,2085,2085,2085,2085,90
20240318,141000,50291575,2085,2085,2085,2085,0
20240318,140900,50291575,2085,2085,2085,2085,0
20240318,140800,50291575,2085,2085,2085,2085,0
20240318,140700,50291575,2085,2085,2085,2085,90
20240318,140600,50103925,2085,2085,2085,2085,0
20240318,140500,50103925,2085,2085,2085,2085,0
20240318,140400,50103925,2085,2085,2085,2085,90
20240318,140300,49916275,2085,2085,2085,2085,0
20240318,140200,49916275,2085,2085,2085,2085,0
20240318,140100,49916275,2085,2085,2085,2085,90
20240318,140000,49728625,2085,2085,2085,2085,0
20240318,135900,49728625,2085,2085,2085,2085,0
20240318,135800,49728625,2085,2085,2085,2085,0
20240318,135700,49728625,2085,2085,2085,2085,90
20240318,135600,49540975,2085,2085,2085,2085,0
20240318,135500,49540975,2085,2085,2085,2085,0
20240318,135400,49540975,2085,2085,2085,2085,90
20240318,135300,49353325,2085,2085,2085,2085,0
20240318,135200,49353325,2085,2085,2085,2085,0
20240318,135100,49353325,2085,2085,2085,2085,90
20240318,135000,49165675,2085,2085,2085,2085,0
20240318,134900,49165675,2085,2085,2085,2085,0
20240318,134800,49165675,2085,2085,2085,2085,90
20240318,134700,48978025,2085,2085,2085,2085,0
20240318,134600,48978025,2085,2085,2085,2085,0
20240318,134500,48978025,2085,2085,2085,2085,0
20240318,134400,48978025,2085,2085,2085,2085,90
20240318,134300,48790375,2085,2085,2085,2085,0
20240318,134200,48790375,2085,2085,2085,2085,0
20240318,134100,48790375,2085,2085,2085,2085,90
20240318,134000,48602725,2085,2085,2085,2085,0
20240318,133900,48602725,2085,2085,2085,2085,0
20240318,133800,48602725,2085,2085,2085,2085,90
20240318,133700,48415075,2085,2085,2085,2085,0
20240318,133600,48415075,2085,2085,2085,2085,0
20240318,133500,48415075,2085,2085,2085,2085,90
20240318,133400,48227425,2085,2085,2085,2085,0
20240318,133300,48227425,2085,2085,2085,2085,0
20240318,133200,48227425,2085,2080,2085,2080,63
20240318,133100,48096090,2080,2080,2080,2080,27
20240318,133000,48039930,2080,2080,2080,2080,90
20240318,132900,47852730,2070,2070,2070,2070,0
20240318,132800,47852730,2070,2070,2070,2070,0
20240318,132700,47852730,2070,2070,2070,2070,0
20240318,132600,47852730,2070,2070,2070,2070,46
20240318,132500,47757510,2080,2080,2080,2080,90
20240318,132400,47570310,2080,2080,2080,2080,0
20240318,132300,47570310,2080,2080,2080,2080,0
20240318,132200,47570310,2080,2080,2080,2080,90
20240318,132100,47383110,2080,2080,2080,2080,0
20240318,132000,47383110,2080,2080,2080,2080,0
20240318,131900,47383110,2080,2080,2080,2080,0
20240318,131800,47383110,2080,2080,2080,2080,90
20240318,131700,47195910,2080,2080,2080,2080,0
20240318,131600,47195910,2080,2080,2080,2080,0
20240318,131500,47195910,2080,2080,2080,2080,90
20240318,131400,47008710,2080,2075,2080,2075,90
20240318,131300,46821555,2070,2070,2070,2070,0
20240318,131200,46821555,2070,2070,2070,2070,0
20240318,131100,46821555,2070,2070,2070,2070,0
20240318,131000,46821555,2070,2070,2070,2070,0
20240318,130900,46821555,2070,2070,2070,2070,4
20240318,130800,46813275,2080,2080,2080,2080,90
20240318,130700,46626075,2080,2080,2080,2080,11
20240318,130600,46603195,2080,2080,2080,2080,0
20240318,130500,46603195,2080,2080,2080,2080,90
20240318,130400,46415995,2080,2080,2080,2080,0
20240318,130300,46415995,2080,2080,2080,2080,0
20240318,130200,46415995,2080,2080,2080,2080,90
20240318,130100,46228795,2080,2080,2080,2080,0
20240318,130000,46228795,2080,2080,2080,2080,0
20240318,125900,46228795,2080,2080,2080,2080,90
20240318,125800,46041595,2080,2080,2080,2080,0
20240318,125700,46041595,2080,2080,2080,2080,0
20240318,125600,46041595,2080,2080,2080,2080,0
20240318,125500,46041595,2080,2080,2080,2080,90
20240318,125400,45854395,2080,2080,2080,2080,0
20240318,125300,45854395,2080,2080,2080,2080,0
20240318,125200,45854395,2080,2080,2080,2080,90
20240318,125100,45667195,2080,2080,2080,2080,0
20240318,125000,45667195,2080,2080,2080,2080,0
20240318,124900,45667195,2080,2080,2080,2080,90
20240318,124800,45479995,2080,2080,2080,2080,0
20240318,124700,45479995,2080,2080,2080,2080,0
20240318,124600,45479995,2080,2080,2080,2080,90
20240318,124500,45292795,2080,2080,2080,2080,0
20240318,124400,45292795,2080,2080,2080,2080,0
20240318,124300,45292795,2080,2080,2080,2080,0
20240318,124200,45292795,2080,2080,2080,2080,90
20240318,124100,45105595,2080,2080,2080,2080,0
20240318,124000,45105595,2080,2080,2080,2080,0
20240318,123900,45105595,2080,2080,2080,2080,90
20240318,123800,44918395,2080,2080,2080,2080,0
20240318,123700,44918395,2080,2080,2080,2080,8
20240318,123600,44901755,2080,2080,2080,2080,90
20240318,123500,44714555,2085,2085,2085,2085,0
20240318,123400,44714555,2085,2085,2085,2085,0
20240318,123300,44714555,2085,2085,2085,2085,90
20240318,123200,44526905,2085,2085,2085,2085,0
20240318,123100,44526905,2085,2085,2085,2085,0
20240318,123000,44526905,2085,2085,2085,2085,0
20240318,122900,44526905,2085,2085,2085,2085,90
20240318,122800,44339255,2085,2085,2085,2085,0
20240318,122700,44339255,2085,2085,2085,2085,0
20240318,122600,44339255,2085,2085,2085,2085,90
20240318,122500,44151605,2085,2085,2085,2085,89
20240318,122400,43966040,2080,2080,2080,2080,1
20240318,122300,43963960,2070,2070,2070,2070,0
20240318,122200,43963960,2070,2075,2075,2070,1490
20240318,122100,40879180,2085,2085,2085,2085,0
20240318,122000,40879180,2085,2080,2085,2080,2387
20240318,121900,35904170,2080,2080,2080,2080,90
20240318,121800,35716970,2080,2080,2080,2080,33
20240318,121700,35648330,2085,2085,2085,2085,0
20240318,121600,35648330,2085,2085,2085,2085,90
20240318,121500,35460680,2085,2085,2085,2085,0
20240318,121400,35460680,2085,2085,2085,2085,90
20240318,121300,35273030,2080,2080,2080,2080,150
20240318,121200,34961030,2080,2080,2080,2080,0
20240318,121100,34961030,2080,2080,2080,2080,140
20240318,121000,34669830,2080,2080,2080,2080,90
20240318,120900,34482630,2080,2080,2080,2080,0
20240318,120800,34482630,2080,2080,2080,2080,0
20240318,120700,34482630,2080,2080,2080,2080,220
20240318,120600,34025030,2085,2085,2085,2085,92
20240318,120500,33833210,2085,2085,2085,2085,0
20240318,120400,33833210,2085,2085,2085,2085,0
20240318,120300,33833210,2085,2085,2085,2085,90
20240318,120200,33645560,2085,2085,2085,2085,0
20240318,120100,33645560,2085,2085,2085,2085,90
20240318,120000,33457910,2080,2080,2080,2080,0
20240318,115900,33457910,2080,2080,2080,2080,0
20240318,115800,33457910,2080,2080,2080,2080,0
20240318,115700,33457910,2080,2080,2080,2080,460
20240318,115600,32501110,2080,2080,2080,2080,0
20240318,115500,32501110,2080,2080,2080,2080,0
20240318,115400,32501110,2080,2080,2080,2080,0
20240318,115300,32501110,2080,2080,2080,2080,90
20240318,115200,32313910,2080,2080,2080,2080,0
20240318,115100,32313910,2080,2080,2080,2080,0
20240318,115000,32313910,2080,2080,2080,2080,90
20240318,114900,32126710,2080,2080,2080,2080,0
20240318,114800,32126710,2080,2080,2080,2080,0
20240318,114700,32126710,2080,2080,2080,2080,90
20240318,114600,31939510,2080,2080,2080,2080,0
20240318,114500,31939510,2080,2080,2080,2080,0
20240318,114400,31939510,2080,2080,2080,2080,90
20240318,114300,31752310,2080,2080,2080,2080,0
20240318,114200,31752310,2080,2080,2080,2080,0
20240318,114100,31752310,2080,2080,2080,2080,0
20240318,114000,31752310,2080,2080,2080,2080,90
20240318,113900,31565110,2080,2080,2080,2080,0
20240318,113800,31565110,2080,2080,2080,2080,0
20240318,113700,31565110,2080,2080,2080,2080,90
20240318,113600,31377910,2080,2080,2080,2080,0
20240318,113500,31377910,2080,2080,2080,2080,0
20240318,113400,31377910,2080,2080,2080,2080,90
20240318,113300,31190710,2080,2080,2080,2080,0
20240318,113200,31190710,2080,2080,2080,2080,0
20240318,113100,31190710,2080,2080,2080,2080,90
20240318,113000,31003510,2080,2080,2080,2080,0
20240318,112900,31003510,2080,2080,2080,2080,0
20240318,112800,31003510,2080,2080,2080,2080,0
20240318,112700,31003510,2080,2080,2080,2080,90
20240318,112600,30816310,2080,2080,2080,2080,0
20240318,112500,30816310,2080,2080,2080,2080,0
20240318,112400,30816310,2080,2080,2080,2080,90
20240318,112300,30629110,2080,2080,2080,2080,0
20240318,112200,30629110,2080,2080,2080,2080,0
20240318,112100,30629110,2080,2080,2080,2080,90
20240318,112000,30441910,2080,2080,2080,2080,0
20240318,111900,30441910,2080,2080,2080,2080,157
20240318,111800,30115350,2080,2080,2080,2080,90
20240318,111700,29928150,2080,2080,2080,2080,0
20240318,111600,29928150,2080,2080,2080,2080,0
20240318,111500,29928150,2080,2080,2080,2080,0
20240318,111400,29928150,2080,2080,2080,2080,90
20240318,111300,29740950,2080,2080,2080,2080,0
20240318,111200,29740950,2080,2080,2080,2080,0
20240318,111100,29740950,2080,2080,2080,2080,90
20240318,111000,29553750,2080,2080,2080,2080,90
20240318,110900,29366550,2070,2070,2070,2070,0
20240318,110800,29366550,2070,2070,2070,2070,0
20240318,110700,29366550,2070,2070,2070,2070,234
20240318,110600,28882170,2075,2075,2075,2075,0
20240318,110500,28882170,2075,2080,2080,2075,96
20240318,110400,28682520,2080,2080,2080,2080,91
20240318,110300,28493240,2070,2070,2070,2070,0
20240318,110200,28493240,2070,2070,2070,2070,0
20240318,110100,28493240,2070,2070,2070,2070,0
20240318,110000,28493240,2070,2070,2070,2070,0
20240318,105900,28493240,2070,2070,2070,2070,0
20240318,105800,28493240,2070,2080,2085,2070,153
20240318,105700,28175180,2085,2085,2085,2085,0
20240318,105600,28175180,2085,2085,2085,2085,71
20240318,105500,28027145,2080,2075,2080,2075,19
20240318,105400,27987635,2080,2080,2080,2080,2
20240318,105300,27983475,2085,2085,2085,2085,0
20240318,105200,27983475,2085,2085,2085,2085,90
20240318,105100,27795825,2085,2085,2085,2085,0
20240318,105000,27795825,2085,2085,2085,2085,0
20240318,104900,27795825,2085,2085,2085,2085,90
20240318,104800,27608175,2070,2070,2070,2070,0
20240318,104700,27608175,2070,2080,2080,2070,9
20240318,104600,27589535,2085,2085,2085,2085,0
20240318,104500,27589535,2085,2085,2085,2085,90
20240318,104400,27401885,2085,2085,2085,2085,0
20240318,104300,27401885,2085,2085,2085,2085,59
20240318,104200,27278870,2080,2080,2080,2080,31
20240318,104100,27214390,2080,2080,2080,2080,0
20240318,104000,27214390,2080,2080,2080,2080,0
20240318,103900,27214390,2080,2080,2080,2080,90
20240318,103800,27027190,2080,2080,2080,2080,0
20240318,103700,27027190,2080,2080,2080,2080,0
20240318,103600,27027190,2080,2080,2080,2080,0
20240318,103500,27027190,2080,2080,2080,2080,90
20240318,103400,26839990,2080,2080,2080,2080,0
20240318,103300,26839990,2080,2080,2080,2080,0
20240318,103200,26839990,2080,2080,2080,2080,90
20240318,103100,26652790,2085,2085,2085,2085,0
20240318,103000,26652790,2085,2085,2085,2085,0
20240318,102900,26652790,2085,2085,2085,2085,90
20240318,102800,26465140,2085,2085,2085,2085,0
20240318,102700,26465140,2085,2085,2085,2085,0
20240318,102600,26465140,2085,2085,2085,2085,90
20240318,102500,26277490,2085,2085,2085,2085,0
20240318,102400,26277490,2085,2080,2085,2080,84
20240318,102300,26102760,2080,2080,2080,2080,3668
20240318,102200,18473320,2075,2075,2075,2075,6
20240318,102100,18460870,2075,2075,2075,2075,0
20240318,102000,18460870,2075,2075,2075,2075,0
20240318,101900,18460870,2075,2075,2075,2075,90
20240318,101800,18274120,2075,2075,2075,2075,0
20240318,101700,18274120,2075,2075,2075,2075,4
20240318,101600,18265820,2080,2080,2080,2080,90
20240318,101500,18078620,2080,2080,2080,2080,0
20240318,101400,18078620,2080,2080,2080,2080,90
20240318,101300,17891420,2075,2075,2075,2075,0
20240318,101200,17891420,2075,2075,2075,2075,0
20240318,101100,17891420,2075,2075,2075,2075,1
20240318,101000,17889345,2075,2075,2075,2075,2
20240318,100900,17885195,2080,2080,2080,2080,90
20240318,100800,17697995,2080,2080,2080,2080,0
20240318,100700,17697995,2080,2080,2080,2080,1
20240318,100600,17695915,2080,2080,2080,2080,91
20240318,100500,17506635,2075,2075,2075,2075,0
20240318,100400,17506635,2075,2075,2075,2075,0
20240318,100300,17506635,2075,2075,2075,2075,1868
20240318,100200,13630535,2075,2075,2075,2075,21
20240318,100100,13586960,2075,2075,2075,2075,0
20240318,100000,13586960,2075,2075,2075,2075,91
20240318,095900,13398135,2075,2075,2075,2075,1
20240318,095800,13396060,2075,2075,2075,2075,0
20240318,095700,13396060,2075,2075,2075,2075,0
20240318,095600,13396060,2075,2075,2075,2075,90
20240318,095500,13209310,2075,2075,2075,2075,0
20240318,095400,13209310,2075,2075,2075,2075,0
20240318,095300,13209310,2075,2075,2075,2075,90
20240318,095200,13022560,2075,2075,2075,2075,0
20240318,095100,13022560,2075,2075,2075,2075,90
20240318,095000,12835810,2070,2070,2070,2070,0
20240318,094900,12835810,2070,2070,2070,2070,0
20240318,094800,12835810,2070,2070,2070,2070,4159
20240318,094700,4226680,2075,2075,2075,2075,90
20240318,094600,4039930,2075,2075,2075,2075,0
20240318,094500,4039930,2075,2075,2075,2075,0
20240318,094400,4039930,2075,2075,2075,2075,0
20240318,094300,4039930,2075,2075,2075,2075,90
20240318,094200,3853180,2075,2075,2075,2075,0
20240318,094100,3853180,2075,2075,2075,2075,0
20240318,094000,3853180,2075,2075,2075,2075,90
20240318,093900,3666430,2075,2075,2075,2075,10
20240318,093800,3645680,2075,2075,2075,2075,90
20240318,093700,3458930,2070,2070,2070,2070,0
20240318,093600,3458930,2070,2070,2070,2070,0
20240318,093500,3458930,2070,2070,2070,2070,0
20240318,093400,3458930,2070,2070,2070,2070,0
20240318,093300,3458930,2070,2070,2070,2070,0
20240318,093200,3458930,2070,2070,2070,2070,0
20240318,093100,3458930,2070,2070,2070,2070,0
20240318,093000,3458930,2070,2070,2070,2070,0
20240318,092900,3458930,2070,2070,2070,2070,10
20240318,092800,3438230,2070,2070,2070,2070,129
20240318,092700,3171200,2070,2070,2070,2070,800
20240318,092600,1515200,2070,2070,2070,2070,36
20240318,092500,1440680,2075,2075,2075,2075,20
20240318,092400,1399180,2070,2070,2070,2070,0
20240318,092300,1399180,2070,2070,2070,2070,0
20240318,092200,1399180,2070,2070,2070,2070,0
20240318,092100,1399180,2070,2070,2070,2070,0
20240318,092000,1399180,2070,2070,2070,2070,0
20240318,091900,1399180,2070,2070,2070,2070,1
20240318,091800,1397110,2075,2075,2075,2075,2
20240318,091700,1392960,2070,2070,2070,2070,30
20240318,091600,1330860,2070,2070,2070,2070,0
20240318,091500,1330860,2070,2070,2070,2070,0
20240318,091400,1330860,2070,2070,2070,2070,0
20240318,091300,1330860,2070,2070,2070,2070,9
20240318,091200,1312230,2070,2070,2070,2070,0
20240318,091100,1312230,2070,2070,2070,2070,0
20240318,091000,1312230,2070,2070,2070,2070,0
20240318,090900,1312230,2070,2070,2070,2070,0
20240318,090800,1312230,2070,2070,2070,2070,1
20240318,090700,1310160,2060,2060,2060,2060,0
20240318,090600,1310160,2060,2060,2060,2060,0
20240318,090500,1310160,2060,2060,2060,2060,0
20240318,090400,1310160,2060,2060,2060,2060,0
20240318,090300,1310160,2060,2060,2060,2060,0
20240318,090200,1310160,2060,2060,2060,2060,0
20240318,090100,1310160,2060,2060,2060,2060,0
20240318,090000,1310160,2060,2060,2060,2060,636