KissMeData/067770/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194400,28556525,2700,2700,2700,2700,236
20240318,194300,28556525,2700,2700,2700,2700,0
20240318,194200,28556525,2700,2700,2700,2700,0
20240318,194100,28556525,2700,2700,2700,2700,0
20240318,194000,28556525,2700,2700,2700,2700,0
20240318,193900,28556525,2700,2700,2700,2700,0
20240318,193800,28556525,2700,2700,2700,2700,0
20240318,193700,28556525,2700,2700,2700,2700,0
20240318,193600,28556525,2700,2700,2700,2700,0
20240318,193500,28556525,2700,2700,2700,2700,0
20240318,193400,28556525,2700,2700,2700,2700,0
20240318,193300,28556525,2700,2700,2700,2700,0
20240318,193200,28556525,2700,2700,2700,2700,0
20240318,193100,28556525,2700,2700,2700,2700,0
20240318,193000,28556525,2700,2700,2700,2700,0
20240318,192900,28556525,2700,2700,2700,2700,0
20240318,192800,28556525,2700,2700,2700,2700,0
20240318,192700,28556525,2700,2700,2700,2700,0
20240318,192600,28556525,2700,2700,2700,2700,0
20240318,192500,28556525,2700,2700,2700,2700,0
20240318,192400,28556525,2700,2700,2700,2700,0
20240318,192300,28556525,2700,2700,2700,2700,0
20240318,192200,28556525,2700,2700,2700,2700,0
20240318,192100,28556525,2700,2700,2700,2700,0
20240318,192000,28556525,2700,2700,2700,2700,0
20240318,191900,28556525,2700,2700,2700,2700,0
20240318,191800,28556525,2700,2700,2700,2700,0
20240318,191700,28556525,2700,2700,2700,2700,0
20240318,191600,28556525,2700,2700,2700,2700,0
20240318,191500,28556525,2700,2700,2700,2700,0
20240318,191400,28556525,2700,2700,2700,2700,236
20240318,191300,28556525,2700,2700,2700,2700,0
20240318,191200,28556525,2700,2700,2700,2700,0
20240318,191100,28556525,2700,2700,2700,2700,0
20240318,191000,28556525,2700,2700,2700,2700,0
20240318,190900,28556525,2700,2700,2700,2700,0
20240318,190800,28556525,2700,2700,2700,2700,0
20240318,190700,28556525,2700,2700,2700,2700,0
20240318,190600,28556525,2700,2700,2700,2700,0
20240318,190500,28556525,2700,2700,2700,2700,0
20240318,190400,28556525,2700,2700,2700,2700,0
20240318,190300,28556525,2700,2700,2700,2700,0
20240318,190200,28556525,2700,2700,2700,2700,0
20240318,190100,28556525,2700,2700,2700,2700,0
20240318,190000,28556525,2700,2700,2700,2700,0
20240318,185900,28556525,2700,2700,2700,2700,0
20240318,185800,28556525,2700,2700,2700,2700,0
20240318,185700,28556525,2700,2700,2700,2700,0
20240318,185600,28556525,2700,2700,2700,2700,0
20240318,185500,28556525,2700,2700,2700,2700,0
20240318,185400,28556525,2700,2700,2700,2700,0
20240318,185300,28556525,2700,2700,2700,2700,0
20240318,185200,28556525,2700,2700,2700,2700,0
20240318,185100,28556525,2700,2700,2700,2700,0
20240318,185000,28556525,2700,2700,2700,2700,0
20240318,184900,28556525,2700,2700,2700,2700,0
20240318,184800,28556525,2700,2700,2700,2700,0
20240318,184700,28556525,2700,2700,2700,2700,0
20240318,184600,28556525,2700,2700,2700,2700,0
20240318,184500,28556525,2700,2700,2700,2700,0
20240318,184400,28556525,2700,2700,2700,2700,236
20240318,184300,28556525,2700,2700,2700,2700,0
20240318,184200,28556525,2700,2700,2700,2700,0
20240318,184100,28556525,2700,2700,2700,2700,0
20240318,184000,28556525,2700,2700,2700,2700,0
20240318,183900,28556525,2700,2700,2700,2700,0
20240318,183800,28556525,2700,2700,2700,2700,0
20240318,183700,28556525,2700,2700,2700,2700,0
20240318,183600,28556525,2700,2700,2700,2700,0
20240318,183500,28556525,2700,2700,2700,2700,0
20240318,183400,28556525,2700,2700,2700,2700,0
20240318,183300,28556525,2700,2700,2700,2700,0
20240318,183200,28556525,2700,2700,2700,2700,0
20240318,183100,28556525,2700,2700,2700,2700,0
20240318,183000,28556525,2700,2700,2700,2700,0
20240318,182900,28556525,2700,2700,2700,2700,0
20240318,182800,28556525,2700,2700,2700,2700,0
20240318,182700,28556525,2700,2700,2700,2700,0
20240318,182600,28556525,2700,2700,2700,2700,0
20240318,182500,28556525,2700,2700,2700,2700,0
20240318,182400,28556525,2700,2700,2700,2700,0
20240318,182300,28556525,2700,2700,2700,2700,0
20240318,182200,28556525,2700,2700,2700,2700,0
20240318,182100,28556525,2700,2700,2700,2700,0
20240318,182000,28556525,2700,2700,2700,2700,0
20240318,181900,28556525,2700,2700,2700,2700,0
20240318,181800,28556525,2700,2700,2700,2700,0
20240318,181700,28556525,2700,2700,2700,2700,0
20240318,181600,28556525,2700,2700,2700,2700,0
20240318,181500,28556525,2700,2700,2700,2700,0
20240318,181400,28556525,2700,2700,2700,2700,236
20240318,181300,28556525,2700,2700,2700,2700,0
20240318,181200,28556525,2700,2700,2700,2700,0
20240318,181100,28556525,2700,2700,2700,2700,0
20240318,181000,28556525,2700,2700,2700,2700,0
20240318,180900,28556525,2700,2700,2700,2700,0
20240318,180800,28556525,2700,2700,2700,2700,0
20240318,180700,28556525,2700,2700,2700,2700,0
20240318,180600,28556525,2700,2700,2700,2700,0
20240318,180500,28556525,2700,2700,2700,2700,0
20240318,180400,28556525,2700,2700,2700,2700,0
20240318,180300,28556525,2700,2700,2700,2700,0
20240318,180200,28556525,2700,2700,2700,2700,0
20240318,180100,28556525,2700,2700,2700,2700,0
20240318,180000,28556525,2700,2700,2700,2700,0
20240318,175900,28556525,2700,2700,2700,2700,0
20240318,175800,28556525,2700,2700,2700,2700,0
20240318,175700,28556525,2700,2700,2700,2700,0
20240318,175600,28556525,2700,2700,2700,2700,0
20240318,175500,28556525,2700,2700,2700,2700,0
20240318,175400,28556525,2700,2700,2700,2700,0
20240318,175300,28556525,2700,2700,2700,2700,0
20240318,175200,28556525,2700,2700,2700,2700,0
20240318,175100,28556525,2700,2700,2700,2700,0
20240318,175000,28556525,2700,2700,2700,2700,0
20240318,174900,28556525,2700,2700,2700,2700,0
20240318,174800,28556525,2700,2700,2700,2700,0
20240318,174700,28556525,2700,2700,2700,2700,0
20240318,174600,28556525,2700,2700,2700,2700,0
20240318,174500,28556525,2700,2700,2700,2700,0
20240318,174400,28556525,2700,2700,2700,2700,236
20240318,174300,28556525,2700,2700,2700,2700,0
20240318,174200,28556525,2700,2700,2700,2700,0
20240318,174100,28556525,2700,2700,2700,2700,0
20240318,174000,28556525,2700,2700,2700,2700,0
20240318,173900,28556525,2700,2700,2700,2700,0
20240318,173800,28556525,2700,2700,2700,2700,0
20240318,173700,28556525,2700,2700,2700,2700,0
20240318,173600,28556525,2700,2700,2700,2700,0
20240318,173500,28556525,2700,2700,2700,2700,0
20240318,173400,28556525,2700,2700,2700,2700,0
20240318,173300,28556525,2700,2700,2700,2700,0
20240318,173200,28556525,2700,2700,2700,2700,0
20240318,173100,28556525,2700,2700,2700,2700,0
20240318,173000,28556525,2700,2700,2700,2700,0
20240318,172900,28556525,2700,2700,2700,2700,0
20240318,172800,28556525,2700,2700,2700,2700,0
20240318,172700,28556525,2700,2700,2700,2700,0
20240318,172600,28556525,2700,2700,2700,2700,0
20240318,172500,28556525,2700,2700,2700,2700,0
20240318,172400,28556525,2700,2700,2700,2700,0
20240318,172300,28556525,2700,2700,2700,2700,0
20240318,172200,28556525,2700,2700,2700,2700,0
20240318,172100,28556525,2700,2700,2700,2700,0
20240318,172000,28556525,2700,2700,2700,2700,0
20240318,171900,28556525,2700,2700,2700,2700,0
20240318,171800,28556525,2700,2700,2700,2700,0
20240318,171700,28556525,2700,2700,2700,2700,0
20240318,171600,28556525,2700,2700,2700,2700,0
20240318,171500,28556525,2700,2700,2700,2700,0
20240318,171400,28556525,2700,2700,2700,2700,236
20240318,171300,28556525,2700,2700,2700,2700,0
20240318,171200,28556525,2700,2700,2700,2700,0
20240318,171100,28556525,2700,2700,2700,2700,0
20240318,171000,28556525,2700,2700,2700,2700,0
20240318,170900,28556525,2700,2700,2700,2700,0
20240318,170800,28556525,2700,2700,2700,2700,0
20240318,170700,28556525,2700,2700,2700,2700,0
20240318,170600,28556525,2700,2700,2700,2700,0
20240318,170500,28556525,2700,2700,2700,2700,0
20240318,170400,28556525,2700,2700,2700,2700,0
20240318,170300,28556525,2700,2700,2700,2700,0
20240318,170200,28556525,2700,2700,2700,2700,0
20240318,170100,28556525,2700,2700,2700,2700,0
20240318,170000,28556525,2700,2700,2700,2700,0
20240318,165900,28556525,2700,2700,2700,2700,0
20240318,165800,28556525,2700,2700,2700,2700,0
20240318,165700,28556525,2700,2700,2700,2700,0
20240318,165600,28556525,2700,2700,2700,2700,0
20240318,165500,28556525,2700,2700,2700,2700,0
20240318,165400,28556525,2700,2700,2700,2700,0
20240318,165300,28556525,2700,2700,2700,2700,0
20240318,165200,28556525,2700,2700,2700,2700,0
20240318,165100,28556525,2700,2700,2700,2700,0
20240318,165000,28556525,2700,2700,2700,2700,0
20240318,164900,28556525,2700,2700,2700,2700,0
20240318,164800,28556525,2700,2700,2700,2700,0
20240318,164700,28556525,2700,2700,2700,2700,0
20240318,164600,28556525,2700,2700,2700,2700,0
20240318,164500,28556525,2700,2700,2700,2700,0
20240318,164400,28556525,2700,2700,2700,2700,236
20240318,164300,28556525,2700,2700,2700,2700,0
20240318,164200,28556525,2700,2700,2700,2700,0
20240318,164100,28556525,2700,2700,2700,2700,0
20240318,164000,28556525,2700,2700,2700,2700,0
20240318,163900,28556525,2700,2700,2700,2700,0
20240318,163800,28556525,2700,2700,2700,2700,0
20240318,163700,28556525,2700,2700,2700,2700,0
20240318,163600,28556525,2700,2700,2700,2700,0
20240318,163500,28556525,2700,2700,2700,2700,0
20240318,163400,28556525,2700,2700,2700,2700,0
20240318,163300,28556525,2700,2700,2700,2700,0
20240318,163200,28556525,2700,2700,2700,2700,0
20240318,163100,28556525,2700,2700,2700,2700,0
20240318,163000,28556525,2700,2700,2700,2700,0
20240318,162900,28556525,2700,2700,2700,2700,0
20240318,162800,28556525,2700,2700,2700,2700,0
20240318,162700,28556525,2700,2700,2700,2700,0
20240318,162600,28556525,2700,2700,2700,2700,0
20240318,162500,28556525,2700,2700,2700,2700,0
20240318,162400,28556525,2700,2700,2700,2700,0
20240318,162300,28556525,2700,2700,2700,2700,0
20240318,162200,28556525,2700,2700,2700,2700,0
20240318,162100,28556525,2700,2700,2700,2700,0
20240318,162000,28556525,2700,2700,2700,2700,0
20240318,161900,28556525,2700,2700,2700,2700,0
20240318,161800,28556525,2700,2700,2700,2700,0
20240318,161700,28556525,2700,2700,2700,2700,0
20240318,161600,28556525,2700,2700,2700,2700,0
20240318,161500,28556525,2700,2700,2700,2700,0
20240318,161400,28556525,2700,2700,2700,2700,236
20240318,161300,28556525,2700,2700,2700,2700,0
20240318,161200,28556525,2700,2700,2700,2700,0
20240318,161100,28556525,2700,2700,2700,2700,0
20240318,161000,28556525,2700,2700,2700,2700,0
20240318,160900,28556525,2700,2700,2700,2700,0
20240318,160800,28556525,2700,2700,2700,2700,0
20240318,160700,28556525,2700,2700,2700,2700,0
20240318,160600,28556525,2700,2700,2700,2700,0
20240318,160500,28556525,2700,2700,2700,2700,0
20240318,160400,28556525,2700,2700,2700,2700,0
20240318,160300,28556525,2700,2700,2700,2700,0
20240318,160200,28556525,2700,2700,2700,2700,0
20240318,160100,28556525,2700,2700,2700,2700,0
20240318,160000,28556525,2700,2700,2700,2700,0
20240318,155900,28556525,2700,2700,2700,2700,0
20240318,155800,28556525,2700,2700,2700,2700,0
20240318,155700,28556525,2700,2700,2700,2700,0
20240318,155600,28556525,2700,2700,2700,2700,0
20240318,155500,28556525,2700,2700,2700,2700,0
20240318,155400,28556525,2700,2700,2700,2700,0
20240318,155300,28556525,2700,2700,2700,2700,0
20240318,155200,28556525,2700,2700,2700,2700,0
20240318,155100,28556525,2700,2700,2700,2700,0
20240318,155000,28556525,2700,2700,2700,2700,0
20240318,154900,28556525,2700,2700,2700,2700,0
20240318,154800,28556525,2700,2700,2700,2700,0
20240318,154700,28556525,2700,2700,2700,2700,0
20240318,154600,28556525,2700,2700,2700,2700,0
20240318,154500,28556525,2700,2700,2700,2700,0
20240318,154400,28556525,2700,2700,2700,2700,236
20240318,154300,28556525,2700,2700,2700,2700,0
20240318,154200,28556525,2700,2700,2700,2700,0
20240318,154100,28556525,2700,2700,2700,2700,0
20240318,154000,28556525,2700,2700,2700,2700,0
20240318,153900,28556525,2700,2700,2700,2700,0
20240318,153800,28556525,2700,2700,2700,2700,0
20240318,153700,28556525,2700,2700,2700,2700,0
20240318,153600,28556525,2700,2700,2700,2700,0
20240318,153500,28556525,2700,2700,2700,2700,0
20240318,153400,28556525,2700,2700,2700,2700,0
20240318,153300,28556525,2700,2700,2700,2700,0
20240318,153200,28556525,2700,2700,2700,2700,0
20240318,153100,28556525,2700,2700,2700,2700,0
20240318,153000,28556525,2700,2700,2700,2700,236
20240318,152900,27919325,2700,2700,2700,2700,0
20240318,152800,27919325,2700,2700,2700,2700,0
20240318,152700,27919325,2700,2700,2700,2700,0
20240318,152600,27919325,2700,2700,2700,2700,0
20240318,152500,27919325,2700,2700,2700,2700,0
20240318,152400,27919325,2700,2700,2700,2700,0
20240318,152300,27919325,2700,2700,2700,2700,0
20240318,152200,27919325,2700,2700,2700,2700,0
20240318,152100,27919325,2700,2700,2700,2700,0
20240318,152000,27919325,2700,2700,2700,2700,0
20240318,151900,27919325,2700,2700,2700,2700,0
20240318,151800,27919325,2700,2700,2700,2700,0
20240318,151700,27919325,2700,2700,2700,2700,0
20240318,151600,27919325,2700,2700,2700,2700,0
20240318,151500,27919325,2700,2700,2700,2700,0
20240318,151400,27919325,2700,2700,2700,2700,2
20240318,151300,27913925,2700,2700,2700,2700,2
20240318,151200,27908525,2700,2700,2700,2700,59
20240318,151100,27749225,2695,2695,2695,2695,0
20240318,151000,27749225,2695,2695,2695,2695,1
20240318,150900,27746530,2700,2700,2700,2700,0
20240318,150800,27746530,2700,2695,2700,2690,361
20240318,150700,26774975,2700,2700,2700,2700,11
20240318,150600,26745275,2700,2700,2700,2700,11
20240318,150500,26715575,2695,2695,2695,2695,300
20240318,150400,25907075,2705,2705,2705,2705,0
20240318,150300,25907075,2705,2705,2705,2705,19
20240318,150200,25855680,2705,2705,2705,2705,0
20240318,150100,25855680,2705,2705,2705,2705,0
20240318,150000,25855680,2705,2700,2705,2700,2
20240318,145900,25850275,2700,2700,2700,2700,0
20240318,145800,25850275,2700,2700,2700,2700,0
20240318,145700,25850275,2700,2700,2700,2700,0
20240318,145600,25850275,2700,2700,2700,2700,0
20240318,145500,25850275,2700,2700,2700,2700,0
20240318,145400,25850275,2700,2700,2700,2700,0
20240318,145300,25850275,2700,2700,2700,2700,0
20240318,145200,25850275,2700,2700,2700,2700,0
20240318,145100,25850275,2700,2700,2700,2700,0
20240318,145000,25850275,2700,2700,2700,2700,0
20240318,144900,25850275,2700,2700,2700,2700,0
20240318,144800,25850275,2700,2700,2700,2700,0
20240318,144700,25850275,2700,2700,2700,2700,0
20240318,144600,25850275,2700,2700,2700,2700,0
20240318,144500,25850275,2700,2700,2700,2700,1
20240318,144400,25847575,2700,2700,2700,2700,0
20240318,144300,25847575,2700,2700,2700,2700,0
20240318,144200,25847575,2700,2700,2700,2700,0
20240318,144100,25847575,2700,2700,2700,2700,1
20240318,144000,25844875,2700,2700,2700,2700,0
20240318,143900,25844875,2700,2700,2700,2700,0
20240318,143800,25844875,2700,2700,2700,2700,0
20240318,143700,25844875,2700,2700,2700,2700,2
20240318,143600,25839475,2700,2700,2700,2700,0
20240318,143500,25839475,2700,2700,2700,2700,0
20240318,143400,25839475,2700,2700,2700,2700,0
20240318,143300,25839475,2700,2700,2700,2700,1
20240318,143200,25836775,2700,2700,2700,2700,0
20240318,143100,25836775,2700,2700,2700,2700,0
20240318,143000,25836775,2700,2700,2700,2700,1
20240318,142900,25834075,2700,2700,2700,2700,0
20240318,142800,25834075,2700,2700,2700,2700,0
20240318,142700,25834075,2700,2700,2700,2700,5
20240318,142600,25820575,2700,2700,2700,2700,0
20240318,142500,25820575,2700,2700,2705,2695,804
20240318,142400,23646980,2695,2695,2695,2695,0
20240318,142300,23646980,2695,2695,2695,2695,0
20240318,142200,23646980,2695,2695,2695,2695,0
20240318,142100,23646980,2695,2695,2695,2695,0
20240318,142000,23646980,2695,2695,2695,2695,0
20240318,141900,23646980,2695,2695,2695,2695,0
20240318,141800,23646980,2695,2695,2695,2695,1
20240318,141700,23644285,2700,2700,2700,2700,0
20240318,141600,23644285,2700,2700,2700,2700,0
20240318,141500,23644285,2700,2700,2700,2700,0
20240318,141400,23644285,2700,2700,2700,2700,0
20240318,141300,23644285,2700,2700,2700,2700,0
20240318,141200,23644285,2700,2700,2700,2700,0
20240318,141100,23644285,2700,2700,2700,2700,0
20240318,141000,23644285,2700,2700,2700,2700,0
20240318,140900,23644285,2700,2700,2700,2700,0
20240318,140800,23644285,2700,2700,2700,2700,0
20240318,140700,23644285,2700,2700,2700,2700,0
20240318,140600,23644285,2700,2700,2700,2700,0
20240318,140500,23644285,2700,2700,2700,2700,0
20240318,140400,23644285,2700,2700,2700,2700,0
20240318,140300,23644285,2700,2700,2700,2700,0
20240318,140200,23644285,2700,2700,2700,2700,0
20240318,140100,23644285,2700,2700,2700,2700,0
20240318,140000,23644285,2700,2700,2700,2700,11
20240318,135900,23614585,2700,2700,2700,2700,0
20240318,135800,23614585,2700,2700,2700,2700,0
20240318,135700,23614585,2700,2700,2700,2700,0
20240318,135600,23614585,2700,2700,2700,2700,0
20240318,135500,23614585,2700,2700,2700,2700,0
20240318,135400,23614585,2700,2700,2700,2700,0
20240318,135300,23614585,2700,2700,2700,2700,1
20240318,135200,23611885,2695,2695,2695,2695,0
20240318,135100,23611885,2695,2695,2695,2695,0
20240318,135000,23611885,2695,2695,2695,2695,0
20240318,134900,23611885,2695,2695,2695,2695,0
20240318,134800,23611885,2695,2695,2695,2695,0
20240318,134700,23611885,2695,2695,2695,2695,0
20240318,134600,23611885,2695,2695,2695,2695,0
20240318,134500,23611885,2695,2695,2695,2695,6
20240318,134400,23595715,2695,2695,2695,2695,5
20240318,134300,23582240,2695,2695,2695,2695,157
20240318,134200,23159125,2695,2695,2695,2695,0
20240318,134100,23159125,2695,2695,2695,2695,0
20240318,134000,23159125,2695,2695,2695,2695,0
20240318,133900,23159125,2695,2695,2695,2695,0
20240318,133800,23159125,2695,2695,2695,2695,0
20240318,133700,23159125,2695,2695,2695,2695,0
20240318,133600,23159125,2695,2695,2695,2695,0
20240318,133500,23159125,2695,2695,2695,2695,0
20240318,133400,23159125,2695,2695,2695,2695,2
20240318,133300,23153735,2700,2700,2700,2700,0
20240318,133200,23153735,2700,2700,2700,2700,0
20240318,133100,23153735,2700,2700,2700,2700,0
20240318,133000,23153735,2700,2700,2700,2700,0
20240318,132900,23153735,2700,2700,2700,2700,0
20240318,132800,23153735,2700,2700,2700,2700,0
20240318,132700,23153735,2700,2700,2700,2700,0
20240318,132600,23153735,2700,2700,2700,2700,0
20240318,132500,23153735,2700,2700,2700,2700,0
20240318,132400,23153735,2700,2700,2700,2700,0
20240318,132300,23153735,2700,2700,2700,2700,0
20240318,132200,23153735,2700,2700,2700,2700,0
20240318,132100,23153735,2700,2700,2700,2700,0
20240318,132000,23153735,2700,2700,2700,2700,0
20240318,131900,23153735,2700,2700,2700,2700,0
20240318,131800,23153735,2700,2700,2700,2700,0
20240318,131700,23153735,2700,2700,2700,2700,1
20240318,131600,23151035,2705,2705,2705,2705,0
20240318,131500,23151035,2705,2705,2705,2705,0
20240318,131400,23151035,2705,2705,2705,2705,0
20240318,131300,23151035,2705,2705,2705,2705,0
20240318,131200,23151035,2705,2705,2705,2705,0
20240318,131100,23151035,2705,2705,2705,2705,0
20240318,131000,23151035,2705,2705,2705,2705,0
20240318,130900,23151035,2705,2705,2705,2705,0
20240318,130800,23151035,2705,2705,2705,2705,37
20240318,130700,23050950,2700,2700,2700,2700,0
20240318,130600,23050950,2700,2700,2700,2700,0
20240318,130500,23050950,2700,2700,2700,2700,0
20240318,130400,23050950,2700,2700,2700,2700,1
20240318,130300,23048250,2705,2705,2705,2705,0
20240318,130200,23048250,2705,2705,2705,2705,0
20240318,130100,23048250,2705,2705,2705,2705,0
20240318,130000,23048250,2705,2705,2705,2705,0
20240318,125900,23048250,2705,2705,2705,2705,1
20240318,125800,23045545,2700,2700,2700,2700,3
20240318,125700,23037445,2705,2705,2705,2705,0
20240318,125600,23037445,2705,2705,2705,2705,0
20240318,125500,23037445,2705,2705,2705,2705,0
20240318,125400,23037445,2705,2705,2705,2705,0
20240318,125300,23037445,2705,2705,2705,2705,0
20240318,125200,23037445,2705,2705,2705,2705,0
20240318,125100,23037445,2705,2705,2705,2705,0
20240318,125000,23037445,2705,2705,2705,2705,0
20240318,124900,23037445,2705,2705,2705,2705,0
20240318,124800,23037445,2705,2705,2705,2705,0
20240318,124700,23037445,2705,2705,2705,2705,0
20240318,124600,23037445,2705,2705,2705,2705,0
20240318,124500,23037445,2705,2705,2705,2705,0
20240318,124400,23037445,2705,2705,2705,2705,0
20240318,124300,23037445,2705,2705,2705,2705,0
20240318,124200,23037445,2705,2705,2705,2705,0
20240318,124100,23037445,2705,2705,2705,2705,0
20240318,124000,23037445,2705,2705,2705,2705,0
20240318,123900,23037445,2705,2705,2705,2705,0
20240318,123800,23037445,2705,2705,2705,2705,0
20240318,123700,23037445,2705,2705,2705,2705,0
20240318,123600,23037445,2705,2705,2705,2705,0
20240318,123500,23037445,2705,2705,2705,2705,0
20240318,123400,23037445,2705,2705,2705,2705,0
20240318,123300,23037445,2705,2705,2705,2705,0
20240318,123200,23037445,2705,2705,2705,2705,0
20240318,123100,23037445,2705,2705,2705,2705,0
20240318,123000,23037445,2705,2705,2705,2705,0
20240318,122900,23037445,2705,2705,2705,2705,0
20240318,122800,23037445,2705,2705,2705,2705,0
20240318,122700,23037445,2705,2705,2705,2705,0
20240318,122600,23037445,2705,2705,2705,2705,0
20240318,122500,23037445,2705,2705,2705,2705,0
20240318,122400,23037445,2705,2705,2705,2705,0
20240318,122300,23037445,2705,2705,2705,2705,0
20240318,122200,23037445,2705,2705,2705,2705,0
20240318,122100,23037445,2705,2705,2705,2705,0
20240318,122000,23037445,2705,2705,2705,2705,0
20240318,121900,23037445,2705,2705,2705,2705,0
20240318,121800,23037445,2705,2705,2705,2705,0
20240318,121700,23037445,2705,2705,2705,2705,0
20240318,121600,23037445,2705,2705,2705,2705,0
20240318,121500,23037445,2705,2705,2705,2705,0
20240318,121400,23037445,2705,2705,2705,2705,0
20240318,121300,23037445,2705,2705,2705,2705,0
20240318,121200,23037445,2705,2705,2705,2705,0
20240318,121100,23037445,2705,2705,2705,2705,0
20240318,121000,23037445,2705,2705,2705,2705,1
20240318,120900,23034740,2695,2700,2700,2695,1075
20240318,120800,20137040,2705,2705,2705,2705,0
20240318,120700,20137040,2705,2705,2705,2705,0
20240318,120600,20137040,2705,2705,2705,2705,0
20240318,120500,20137040,2705,2705,2705,2705,0
20240318,120400,20137040,2705,2705,2705,2705,0
20240318,120300,20137040,2705,2705,2705,2705,0
20240318,120200,20137040,2705,2705,2705,2705,0
20240318,120100,20137040,2705,2705,2705,2705,0
20240318,120000,20137040,2705,2705,2705,2705,0
20240318,115900,20137040,2705,2705,2705,2705,0
20240318,115800,20137040,2705,2705,2705,2705,0
20240318,115700,20137040,2705,2705,2705,2705,0
20240318,115600,20137040,2705,2700,2705,2700,2
20240318,115500,20131635,2705,2705,2705,2705,0
20240318,115400,20131635,2705,2705,2705,2705,0
20240318,115300,20131635,2705,2705,2705,2705,0
20240318,115200,20131635,2705,2705,2705,2705,0
20240318,115100,20131635,2705,2705,2705,2705,0
20240318,115000,20131635,2705,2705,2705,2705,0
20240318,114900,20131635,2705,2705,2705,2705,0
20240318,114800,20131635,2705,2705,2705,2705,0
20240318,114700,20131635,2705,2705,2705,2705,0
20240318,114600,20131635,2705,2705,2705,2705,0
20240318,114500,20131635,2705,2705,2705,2705,0
20240318,114400,20131635,2705,2705,2705,2705,2
20240318,114300,20126225,2710,2710,2710,2710,0
20240318,114200,20126225,2710,2710,2710,2710,0
20240318,114100,20126225,2710,2710,2710,2710,0
20240318,114000,20126225,2710,2710,2710,2710,0
20240318,113900,20126225,2710,2705,2710,2700,42
20240318,113800,20012785,2705,2705,2705,2705,0
20240318,113700,20012785,2705,2705,2705,2705,0
20240318,113600,20012785,2705,2705,2705,2705,0
20240318,113500,20012785,2705,2705,2705,2705,0
20240318,113400,20012785,2705,2705,2705,2705,0
20240318,113300,20012785,2705,2705,2705,2705,0
20240318,113200,20012785,2705,2705,2705,2705,1
20240318,113100,20010080,2710,2710,2710,2710,0
20240318,113000,20010080,2710,2710,2710,2710,0
20240318,112900,20010080,2710,2710,2710,2710,0
20240318,112800,20010080,2710,2710,2710,2710,0
20240318,112700,20010080,2710,2710,2710,2710,0
20240318,112600,20010080,2710,2710,2710,2710,1
20240318,112500,20007370,2705,2705,2705,2705,0
20240318,112400,20007370,2705,2705,2705,2705,0
20240318,112300,20007370,2705,2705,2705,2705,0
20240318,112200,20007370,2705,2710,2710,2705,2
20240318,112100,20001955,2705,2705,2705,2705,2
20240318,112000,19996545,2700,2705,2705,2700,81
20240318,111900,19777450,2705,2705,2705,2705,0
20240318,111800,19777450,2705,2705,2705,2705,0
20240318,111700,19777450,2705,2705,2705,2705,0
20240318,111600,19777450,2705,2705,2705,2705,0
20240318,111500,19777450,2705,2705,2705,2705,0
20240318,111400,19777450,2705,2705,2705,2705,0
20240318,111300,19777450,2705,2705,2705,2705,0
20240318,111200,19777450,2705,2705,2705,2705,0
20240318,111100,19777450,2705,2705,2705,2705,0
20240318,111000,19777450,2705,2705,2705,2705,0
20240318,110900,19777450,2705,2705,2705,2705,0
20240318,110800,19777450,2705,2705,2705,2705,0
20240318,110700,19777450,2705,2705,2705,2705,19
20240318,110600,19726055,2705,2705,2705,2705,0
20240318,110500,19726055,2705,2705,2705,2705,0
20240318,110400,19726055,2705,2705,2705,2705,1
20240318,110300,19723350,2700,2700,2700,2700,0
20240318,110200,19723350,2700,2700,2700,2700,0
20240318,110100,19723350,2700,2700,2700,2700,0
20240318,110000,19723350,2700,2700,2700,2700,0
20240318,105900,19723350,2700,2700,2700,2700,0
20240318,105800,19723350,2700,2700,2700,2700,0
20240318,105700,19723350,2700,2700,2700,2700,0
20240318,105600,19723350,2700,2700,2700,2700,0
20240318,105500,19723350,2700,2700,2700,2700,0
20240318,105400,19723350,2700,2700,2700,2700,0
20240318,105300,19723350,2700,2700,2700,2700,0
20240318,105200,19723350,2700,2700,2700,2700,0
20240318,105100,19723350,2700,2700,2700,2700,0
20240318,105000,19723350,2700,2700,2700,2700,0
20240318,104900,19723350,2700,2700,2700,2700,0
20240318,104800,19723350,2700,2705,2705,2700,21
20240318,104700,19666550,2705,2705,2705,2705,0
20240318,104600,19666550,2705,2705,2705,2705,11
20240318,104500,19636795,2700,2700,2700,2700,0
20240318,104400,19636795,2700,2700,2700,2700,0
20240318,104300,19636795,2700,2700,2700,2700,1
20240318,104200,19634095,2700,2700,2700,2700,0
20240318,104100,19634095,2700,2700,2700,2700,0
20240318,104000,19634095,2700,2700,2700,2700,0
20240318,103900,19634095,2700,2700,2700,2700,0
20240318,103800,19634095,2700,2700,2700,2700,0
20240318,103700,19634095,2700,2700,2700,2700,2
20240318,103600,19628695,2700,2700,2700,2700,0
20240318,103500,19628695,2700,2700,2700,2700,0
20240318,103400,19628695,2700,2700,2700,2700,0
20240318,103300,19628695,2700,2700,2700,2700,0
20240318,103200,19628695,2700,2700,2700,2700,0
20240318,103100,19628695,2700,2700,2700,2700,1
20240318,103000,19625995,2695,2695,2695,2695,0
20240318,102900,19625995,2695,2695,2695,2695,0
20240318,102800,19625995,2695,2695,2695,2695,0
20240318,102700,19625995,2695,2695,2695,2695,0
20240318,102600,19625995,2695,2695,2695,2695,0
20240318,102500,19625995,2695,2695,2695,2695,0
20240318,102400,19625995,2695,2695,2695,2695,0
20240318,102300,19625995,2695,2695,2695,2695,0
20240318,102200,19625995,2695,2695,2695,2695,0
20240318,102100,19625995,2695,2695,2695,2695,20
20240318,102000,19572095,2695,2695,2695,2695,0
20240318,101900,19572095,2695,2700,2700,2695,440
20240318,101800,18386245,2700,2700,2700,2700,220
20240318,101700,17792245,2700,2700,2700,2700,0
20240318,101600,17792245,2700,2700,2700,2700,0
20240318,101500,17792245,2700,2700,2700,2700,0
20240318,101400,17792245,2700,2700,2700,2700,0
20240318,101300,17792245,2700,2700,2700,2700,0
20240318,101200,17792245,2700,2700,2700,2700,0
20240318,101100,17792245,2700,2700,2700,2700,0
20240318,101000,17792245,2700,2700,2700,2700,0
20240318,100900,17792245,2700,2700,2700,2700,0
20240318,100800,17792245,2700,2700,2700,2700,147
20240318,100700,17395345,2705,2705,2705,2705,1
20240318,100600,17392640,2705,2700,2705,2700,969
20240318,100500,14776330,2705,2705,2705,2705,36
20240318,100400,14678950,2705,2705,2705,2705,0
20240318,100300,14678950,2705,2705,2705,2705,0
20240318,100200,14678950,2705,2705,2705,2705,0
20240318,100100,14678950,2705,2705,2705,2705,0
20240318,100000,14678950,2705,2705,2705,2705,0
20240318,095900,14678950,2705,2705,2705,2705,0
20240318,095800,14678950,2705,2705,2705,2705,637
20240318,095700,12955865,2705,2705,2705,2705,0
20240318,095600,12955865,2705,2705,2705,2705,0
20240318,095500,12955865,2705,2705,2705,2705,0
20240318,095400,12955865,2705,2705,2705,2705,0
20240318,095300,12955865,2705,2705,2705,2705,0
20240318,095200,12955865,2705,2705,2705,2705,0
20240318,095100,12955865,2705,2705,2705,2705,0
20240318,095000,12955865,2705,2705,2705,2705,1
20240318,094900,12953160,2700,2705,2705,2700,227
20240318,094800,12339130,2710,2710,2710,2710,5
20240318,094700,12325580,2710,2710,2710,2710,654
20240318,094600,10553240,2715,2715,2715,2715,0
20240318,094500,10553240,2715,2715,2715,2715,0
20240318,094400,10553240,2715,2715,2715,2715,0
20240318,094300,10553240,2715,2715,2715,2715,0
20240318,094200,10553240,2715,2715,2715,2715,0
20240318,094100,10553240,2715,2715,2715,2715,0
20240318,094000,10553240,2715,2715,2715,2715,150
20240318,093900,10145990,2710,2715,2715,2710,242
20240318,093800,9489450,2720,2720,2720,2720,0
20240318,093700,9489450,2720,2720,2720,2720,200
20240318,093600,8945450,2720,2720,2720,2720,0
20240318,093500,8945450,2720,2720,2720,2720,100
20240318,093400,8673450,2725,2725,2725,2725,0
20240318,093300,8673450,2725,2725,2725,2725,0
20240318,093200,8673450,2725,2725,2725,2725,0
20240318,093100,8673450,2725,2725,2725,2725,0
20240318,093000,8673450,2725,2715,2725,2715,2
20240318,092900,8668010,2725,2715,2725,2715,2
20240318,092800,8662570,2725,2725,2725,2725,0
20240318,092700,8662570,2725,2725,2725,2725,0
20240318,092600,8662570,2725,2725,2725,2725,0
20240318,092500,8662570,2725,2725,2725,2725,0
20240318,092400,8662570,2725,2725,2725,2725,132
20240318,092300,8302870,2720,2720,2720,2720,0
20240318,092200,8302870,2720,2720,2720,2720,12
20240318,092100,8270230,2725,2725,2725,2725,0
20240318,092000,8270230,2725,2725,2725,2725,0
20240318,091900,8270230,2725,2725,2725,2725,0
20240318,091800,8270230,2725,2725,2725,2725,0
20240318,091700,8270230,2725,2725,2725,2725,0
20240318,091600,8270230,2725,2725,2725,2725,0
20240318,091500,8270230,2725,2725,2725,2725,0
20240318,091400,8270230,2725,2720,2725,2720,147
20240318,091300,7869750,2710,2710,2710,2710,0
20240318,091200,7869750,2710,2725,2725,2710,570
20240318,091100,6324235,2725,2725,2725,2725,35
20240318,091000,6228860,2740,2730,2740,2730,6
20240318,090900,6212470,2720,2720,2720,2720,0
20240318,090800,6212470,2720,2720,2720,2720,0
20240318,090700,6212470,2720,2720,2720,2720,0
20240318,090600,6212470,2720,2755,2755,2720,353
20240318,090500,5251645,2790,2790,2790,2790,0
20240318,090400,5251645,2790,2790,2790,2790,19
20240318,090300,5198635,2795,2790,2795,2790,33
20240318,090200,5106560,2720,2720,2720,2720,0
20240318,090100,5106560,2720,2720,2720,2720,0
20240318,090000,5106560,2720,2725,2725,2720,1874