KissMeData/204020/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203300,161419975,2940,2940,2940,2940,4289
20240318,203200,161419975,2940,2940,2940,2940,0
20240318,203100,161419975,2940,2940,2940,2940,0
20240318,203000,161419975,2940,2940,2940,2940,0
20240318,202900,161419975,2940,2940,2940,2940,0
20240318,202800,161419975,2940,2940,2940,2940,0
20240318,202700,161419975,2940,2940,2940,2940,0
20240318,202600,161419975,2940,2940,2940,2940,0
20240318,202500,161419975,2940,2940,2940,2940,0
20240318,202400,161419975,2940,2940,2940,2940,0
20240318,202300,161419975,2940,2940,2940,2940,0
20240318,202200,161419975,2940,2940,2940,2940,0
20240318,202100,161419975,2940,2940,2940,2940,0
20240318,202000,161419975,2940,2940,2940,2940,0
20240318,201900,161419975,2940,2940,2940,2940,0
20240318,201800,161419975,2940,2940,2940,2940,0
20240318,201700,161419975,2940,2940,2940,2940,0
20240318,201600,161419975,2940,2940,2940,2940,0
20240318,201500,161419975,2940,2940,2940,2940,0
20240318,201400,161419975,2940,2940,2940,2940,0
20240318,201300,161419975,2940,2940,2940,2940,0
20240318,201200,161419975,2940,2940,2940,2940,0
20240318,201100,161419975,2940,2940,2940,2940,0
20240318,201000,161419975,2940,2940,2940,2940,0
20240318,200900,161419975,2940,2940,2940,2940,0
20240318,200800,161419975,2940,2940,2940,2940,0
20240318,200700,161419975,2940,2940,2940,2940,0
20240318,200600,161419975,2940,2940,2940,2940,0
20240318,200500,161419975,2940,2940,2940,2940,0
20240318,200400,161419975,2940,2940,2940,2940,0
20240318,200300,161419975,2940,2940,2940,2940,4289
20240318,200200,161419975,2940,2940,2940,2940,0
20240318,200100,161419975,2940,2940,2940,2940,0
20240318,200000,161419975,2940,2940,2940,2940,0
20240318,195900,161419975,2940,2940,2940,2940,0
20240318,195800,161419975,2940,2940,2940,2940,0
20240318,195700,161419975,2940,2940,2940,2940,0
20240318,195600,161419975,2940,2940,2940,2940,0
20240318,195500,161419975,2940,2940,2940,2940,0
20240318,195400,161419975,2940,2940,2940,2940,0
20240318,195300,161419975,2940,2940,2940,2940,0
20240318,195200,161419975,2940,2940,2940,2940,0
20240318,195100,161419975,2940,2940,2940,2940,0
20240318,195000,161419975,2940,2940,2940,2940,0
20240318,194900,161419975,2940,2940,2940,2940,0
20240318,194800,161419975,2940,2940,2940,2940,0
20240318,194700,161419975,2940,2940,2940,2940,0
20240318,194600,161419975,2940,2940,2940,2940,0
20240318,194500,161419975,2940,2940,2940,2940,0
20240318,194400,161419975,2940,2940,2940,2940,0
20240318,194300,161419975,2940,2940,2940,2940,0
20240318,194200,161419975,2940,2940,2940,2940,0
20240318,194100,161419975,2940,2940,2940,2940,0
20240318,194000,161419975,2940,2940,2940,2940,0
20240318,193900,161419975,2940,2940,2940,2940,0
20240318,193800,161419975,2940,2940,2940,2940,0
20240318,193700,161419975,2940,2940,2940,2940,0
20240318,193600,161419975,2940,2940,2940,2940,0
20240318,193500,161419975,2940,2940,2940,2940,0
20240318,193400,161419975,2940,2940,2940,2940,0
20240318,193300,161419975,2940,2940,2940,2940,4289
20240318,193200,161419975,2940,2940,2940,2940,0
20240318,193100,161419975,2940,2940,2940,2940,0
20240318,193000,161419975,2940,2940,2940,2940,0
20240318,192900,161419975,2940,2940,2940,2940,0
20240318,192800,161419975,2940,2940,2940,2940,0
20240318,192700,161419975,2940,2940,2940,2940,0
20240318,192600,161419975,2940,2940,2940,2940,0
20240318,192500,161419975,2940,2940,2940,2940,0
20240318,192400,161419975,2940,2940,2940,2940,0
20240318,192300,161419975,2940,2940,2940,2940,0
20240318,192200,161419975,2940,2940,2940,2940,0
20240318,192100,161419975,2940,2940,2940,2940,0
20240318,192000,161419975,2940,2940,2940,2940,0
20240318,191900,161419975,2940,2940,2940,2940,0
20240318,191800,161419975,2940,2940,2940,2940,0
20240318,191700,161419975,2940,2940,2940,2940,0
20240318,191600,161419975,2940,2940,2940,2940,0
20240318,191500,161419975,2940,2940,2940,2940,0
20240318,191400,161419975,2940,2940,2940,2940,0
20240318,191300,161419975,2940,2940,2940,2940,0
20240318,191200,161419975,2940,2940,2940,2940,0
20240318,191100,161419975,2940,2940,2940,2940,0
20240318,191000,161419975,2940,2940,2940,2940,0
20240318,190900,161419975,2940,2940,2940,2940,0
20240318,190800,161419975,2940,2940,2940,2940,0
20240318,190700,161419975,2940,2940,2940,2940,0
20240318,190600,161419975,2940,2940,2940,2940,0
20240318,190500,161419975,2940,2940,2940,2940,0
20240318,190400,161419975,2940,2940,2940,2940,0
20240318,190300,161419975,2940,2940,2940,2940,4289
20240318,190200,161419975,2940,2940,2940,2940,0
20240318,190100,161419975,2940,2940,2940,2940,0
20240318,190000,161419975,2940,2940,2940,2940,0
20240318,185900,161419975,2940,2940,2940,2940,0
20240318,185800,161419975,2940,2940,2940,2940,0
20240318,185700,161419975,2940,2940,2940,2940,0
20240318,185600,161419975,2940,2940,2940,2940,0
20240318,185500,161419975,2940,2940,2940,2940,0
20240318,185400,161419975,2940,2940,2940,2940,0
20240318,185300,161419975,2940,2940,2940,2940,0
20240318,185200,161419975,2940,2940,2940,2940,0
20240318,185100,161419975,2940,2940,2940,2940,0
20240318,185000,161419975,2940,2940,2940,2940,0
20240318,184900,161419975,2940,2940,2940,2940,0
20240318,184800,161419975,2940,2940,2940,2940,0
20240318,184700,161419975,2940,2940,2940,2940,0
20240318,184600,161419975,2940,2940,2940,2940,0
20240318,184500,161419975,2940,2940,2940,2940,0
20240318,184400,161419975,2940,2940,2940,2940,0
20240318,184300,161419975,2940,2940,2940,2940,0
20240318,184200,161419975,2940,2940,2940,2940,0
20240318,184100,161419975,2940,2940,2940,2940,0
20240318,184000,161419975,2940,2940,2940,2940,0
20240318,183900,161419975,2940,2940,2940,2940,0
20240318,183800,161419975,2940,2940,2940,2940,0
20240318,183700,161419975,2940,2940,2940,2940,0
20240318,183600,161419975,2940,2940,2940,2940,0
20240318,183500,161419975,2940,2940,2940,2940,0
20240318,183400,161419975,2940,2940,2940,2940,0
20240318,183300,161419975,2940,2940,2940,2940,4289
20240318,183200,161419975,2940,2940,2940,2940,0
20240318,183100,161419975,2940,2940,2940,2940,0
20240318,183000,161419975,2940,2940,2940,2940,0
20240318,182900,161419975,2940,2940,2940,2940,0
20240318,182800,161419975,2940,2940,2940,2940,0
20240318,182700,161419975,2940,2940,2940,2940,0
20240318,182600,161419975,2940,2940,2940,2940,0
20240318,182500,161419975,2940,2940,2940,2940,0
20240318,182400,161419975,2940,2940,2940,2940,0
20240318,182300,161419975,2940,2940,2940,2940,0
20240318,182200,161419975,2940,2940,2940,2940,0
20240318,182100,161419975,2940,2940,2940,2940,0
20240318,182000,161419975,2940,2940,2940,2940,0
20240318,181900,161419975,2940,2940,2940,2940,0
20240318,181800,161419975,2940,2940,2940,2940,0
20240318,181700,161419975,2940,2940,2940,2940,0
20240318,181600,161419975,2940,2940,2940,2940,0
20240318,181500,161419975,2940,2940,2940,2940,0
20240318,181400,161419975,2940,2940,2940,2940,0
20240318,181300,161419975,2940,2940,2940,2940,0
20240318,181200,161419975,2940,2940,2940,2940,0
20240318,181100,161419975,2940,2940,2940,2940,0
20240318,181000,161419975,2940,2940,2940,2940,0
20240318,180900,161419975,2940,2940,2940,2940,0
20240318,180800,161419975,2940,2940,2940,2940,0
20240318,180700,161419975,2940,2940,2940,2940,0
20240318,180600,161419975,2940,2940,2940,2940,0
20240318,180500,161419975,2940,2940,2940,2940,0
20240318,180400,161419975,2940,2940,2940,2940,0
20240318,180300,161419975,2940,2940,2940,2940,4289
20240318,180200,161419975,2940,2940,2940,2940,0
20240318,180100,161419975,2940,2940,2940,2940,0
20240318,180000,161419975,2940,2940,2940,2940,0
20240318,175900,161419975,2940,2940,2940,2940,0
20240318,175800,161419975,2940,2940,2940,2940,0
20240318,175700,161419975,2940,2940,2940,2940,0
20240318,175600,161419975,2940,2940,2940,2940,0
20240318,175500,161419975,2940,2940,2940,2940,0
20240318,175400,161419975,2940,2940,2940,2940,0
20240318,175300,161419975,2940,2940,2940,2940,0
20240318,175200,161419975,2940,2940,2940,2940,0
20240318,175100,161419975,2940,2940,2940,2940,0
20240318,175000,161419975,2940,2940,2940,2940,0
20240318,174900,161419975,2940,2940,2940,2940,0
20240318,174800,161419975,2940,2940,2940,2940,0
20240318,174700,161419975,2940,2940,2940,2940,0
20240318,174600,161419975,2940,2940,2940,2940,0
20240318,174500,161419975,2940,2940,2940,2940,0
20240318,174400,161419975,2940,2940,2940,2940,0
20240318,174300,161419975,2940,2940,2940,2940,0
20240318,174200,161419975,2940,2940,2940,2940,0
20240318,174100,161419975,2940,2940,2940,2940,0
20240318,174000,161419975,2940,2940,2940,2940,0
20240318,173900,161419975,2940,2940,2940,2940,0
20240318,173800,161419975,2940,2940,2940,2940,0
20240318,173700,161419975,2940,2940,2940,2940,0
20240318,173600,161419975,2940,2940,2940,2940,0
20240318,173500,161419975,2940,2940,2940,2940,0
20240318,173400,161419975,2940,2940,2940,2940,0
20240318,173300,161419975,2940,2940,2940,2940,4289
20240318,173200,161419975,2940,2940,2940,2940,0
20240318,173100,161419975,2940,2940,2940,2940,0
20240318,173000,161419975,2940,2940,2940,2940,0
20240318,172900,161419975,2940,2940,2940,2940,0
20240318,172800,161419975,2940,2940,2940,2940,0
20240318,172700,161419975,2940,2940,2940,2940,0
20240318,172600,161419975,2940,2940,2940,2940,0
20240318,172500,161419975,2940,2940,2940,2940,0
20240318,172400,161419975,2940,2940,2940,2940,0
20240318,172300,161419975,2940,2940,2940,2940,0
20240318,172200,161419975,2940,2940,2940,2940,0
20240318,172100,161419975,2940,2940,2940,2940,0
20240318,172000,161419975,2940,2940,2940,2940,0
20240318,171900,161419975,2940,2940,2940,2940,0
20240318,171800,161419975,2940,2940,2940,2940,0
20240318,171700,161419975,2940,2940,2940,2940,0
20240318,171600,161419975,2940,2940,2940,2940,0
20240318,171500,161419975,2940,2940,2940,2940,0
20240318,171400,161419975,2940,2940,2940,2940,0
20240318,171300,161419975,2940,2940,2940,2940,0
20240318,171200,161419975,2940,2940,2940,2940,0
20240318,171100,161419975,2940,2940,2940,2940,0
20240318,171000,161419975,2940,2940,2940,2940,0
20240318,170900,161419975,2940,2940,2940,2940,0
20240318,170800,161419975,2940,2940,2940,2940,0
20240318,170700,161419975,2940,2940,2940,2940,0
20240318,170600,161419975,2940,2940,2940,2940,0
20240318,170500,161419975,2940,2940,2940,2940,0
20240318,170400,161419975,2940,2940,2940,2940,0
20240318,170300,161419975,2940,2940,2940,2940,4289
20240318,170200,161419975,2940,2940,2940,2940,0
20240318,170100,161419975,2940,2940,2940,2940,0
20240318,170000,161419975,2940,2940,2940,2940,0
20240318,165900,161419975,2940,2940,2940,2940,0
20240318,165800,161419975,2940,2940,2940,2940,0
20240318,165700,161419975,2940,2940,2940,2940,0
20240318,165600,161419975,2940,2940,2940,2940,0
20240318,165500,161419975,2940,2940,2940,2940,0
20240318,165400,161419975,2940,2940,2940,2940,0
20240318,165300,161419975,2940,2940,2940,2940,0
20240318,165200,161419975,2940,2940,2940,2940,0
20240318,165100,161419975,2940,2940,2940,2940,0
20240318,165000,161419975,2940,2940,2940,2940,0
20240318,164900,161419975,2940,2940,2940,2940,0
20240318,164800,161419975,2940,2940,2940,2940,0
20240318,164700,161419975,2940,2940,2940,2940,0
20240318,164600,161419975,2940,2940,2940,2940,0
20240318,164500,161419975,2940,2940,2940,2940,0
20240318,164400,161419975,2940,2940,2940,2940,0
20240318,164300,161419975,2940,2940,2940,2940,0
20240318,164200,161419975,2940,2940,2940,2940,0
20240318,164100,161419975,2940,2940,2940,2940,0
20240318,164000,161419975,2940,2940,2940,2940,0
20240318,163900,161419975,2940,2940,2940,2940,0
20240318,163800,161419975,2940,2940,2940,2940,0
20240318,163700,161419975,2940,2940,2940,2940,0
20240318,163600,161419975,2940,2940,2940,2940,0
20240318,163500,161419975,2940,2940,2940,2940,0
20240318,163400,161419975,2940,2940,2940,2940,0
20240318,163300,161419975,2940,2940,2940,2940,4289
20240318,163200,161419975,2940,2940,2940,2940,0
20240318,163100,161419975,2940,2940,2940,2940,0
20240318,163000,161419975,2940,2940,2940,2940,0
20240318,162900,161419975,2940,2940,2940,2940,0
20240318,162800,161419975,2940,2940,2940,2940,0
20240318,162700,161419975,2940,2940,2940,2940,0
20240318,162600,161419975,2940,2940,2940,2940,0
20240318,162500,161419975,2940,2940,2940,2940,0
20240318,162400,161419975,2940,2940,2940,2940,0
20240318,162300,161419975,2940,2940,2940,2940,0
20240318,162200,161419975,2940,2940,2940,2940,0
20240318,162100,161419975,2940,2940,2940,2940,0
20240318,162000,161419975,2940,2940,2940,2940,0
20240318,161900,161419975,2940,2940,2940,2940,0
20240318,161800,161419975,2940,2940,2940,2940,0
20240318,161700,161419975,2940,2940,2940,2940,0
20240318,161600,161419975,2940,2940,2940,2940,0
20240318,161500,161419975,2940,2940,2940,2940,0
20240318,161400,161419975,2940,2940,2940,2940,0
20240318,161300,161419975,2940,2940,2940,2940,0
20240318,161200,161419975,2940,2940,2940,2940,0
20240318,161100,161419975,2940,2940,2940,2940,0
20240318,161000,161419975,2940,2940,2940,2940,0
20240318,160900,161419975,2940,2940,2940,2940,0
20240318,160800,161419975,2940,2940,2940,2940,0
20240318,160700,161419975,2940,2940,2940,2940,0
20240318,160600,161419975,2940,2940,2940,2940,0
20240318,160500,161419975,2940,2940,2940,2940,0
20240318,160400,161419975,2940,2940,2940,2940,0
20240318,160300,161419975,2940,2940,2940,2940,4289
20240318,160200,161419975,2940,2940,2940,2940,0
20240318,160100,161419975,2940,2940,2940,2940,0
20240318,160000,161419975,2940,2940,2940,2940,0
20240318,155900,161419975,2940,2940,2940,2940,0
20240318,155800,161419975,2940,2940,2940,2940,0
20240318,155700,161419975,2940,2940,2940,2940,0
20240318,155600,161419975,2940,2940,2940,2940,0
20240318,155500,161419975,2940,2940,2940,2940,0
20240318,155400,161419975,2940,2940,2940,2940,0
20240318,155300,161419975,2940,2940,2940,2940,0
20240318,155200,161419975,2940,2940,2940,2940,0
20240318,155100,161419975,2940,2940,2940,2940,0
20240318,155000,161419975,2940,2940,2940,2940,0
20240318,154900,161419975,2940,2940,2940,2940,0
20240318,154800,161419975,2940,2940,2940,2940,0
20240318,154700,161419975,2940,2940,2940,2940,0
20240318,154600,161419975,2940,2940,2940,2940,0
20240318,154500,161419975,2940,2940,2940,2940,0
20240318,154400,161419975,2940,2940,2940,2940,0
20240318,154300,161419975,2940,2940,2940,2940,0
20240318,154200,161419975,2940,2940,2940,2940,0
20240318,154100,161419975,2940,2940,2940,2940,0
20240318,154000,161419975,2940,2940,2940,2940,0
20240318,153900,161419975,2940,2940,2940,2940,0
20240318,153800,161419975,2940,2940,2940,2940,0
20240318,153700,161419975,2940,2940,2940,2940,0
20240318,153600,161419975,2940,2940,2940,2940,0
20240318,153500,161419975,2940,2940,2940,2940,0
20240318,153400,161419975,2940,2940,2940,2940,0
20240318,153300,161419975,2940,2940,2940,2940,4289
20240318,153200,161419975,2940,2940,2940,2940,0
20240318,153100,161419975,2940,2940,2940,2940,0
20240318,153000,161419975,2940,2940,2940,2940,4289
20240318,152900,148810315,2920,2920,2920,2920,0
20240318,152800,148810315,2920,2920,2920,2920,0
20240318,152700,148810315,2920,2920,2920,2920,0
20240318,152600,148810315,2920,2920,2920,2920,0
20240318,152500,148810315,2920,2920,2920,2920,0
20240318,152400,148810315,2920,2920,2920,2920,0
20240318,152300,148810315,2920,2920,2920,2920,0
20240318,152200,148810315,2920,2920,2920,2920,0
20240318,152100,148810315,2920,2920,2920,2920,0
20240318,152000,148810315,2920,2920,2920,2920,0
20240318,151900,148810315,2920,2920,2920,2920,6
20240318,151800,148792795,2920,2920,2920,2920,5
20240318,151700,148778195,2920,2920,2920,2920,0
20240318,151600,148778195,2920,2920,2920,2920,0
20240318,151500,148778195,2920,2920,2920,2920,8
20240318,151400,148754835,2920,2920,2920,2920,248
20240318,151300,148030675,2920,2920,2920,2920,0
20240318,151200,148030675,2920,2920,2920,2920,0
20240318,151100,148030675,2920,2920,2920,2920,0
20240318,151000,148030675,2920,2920,2920,2920,11
20240318,150900,147998555,2925,2925,2925,2925,0
20240318,150800,147998555,2925,2925,2925,2925,53
20240318,150700,147843530,2925,2925,2925,2925,0
20240318,150600,147843530,2925,2925,2925,2925,196
20240318,150500,147270230,2925,2925,2925,2925,1
20240318,150400,147267305,2920,2920,2920,2920,3
20240318,150300,147258545,2920,2920,2920,2920,0
20240318,150200,147258545,2920,2920,2920,2920,300
20240318,150100,146382545,2920,2920,2920,2920,22
20240318,150000,146318305,2920,2920,2920,2920,0
20240318,145900,146318305,2920,2920,2920,2920,0
20240318,145800,146318305,2920,2920,2920,2920,0
20240318,145700,146318305,2920,2920,2920,2920,0
20240318,145600,146318305,2920,2920,2920,2920,52
20240318,145500,146166465,2920,2920,2920,2920,0
20240318,145400,146166465,2920,2920,2920,2920,0
20240318,145300,146166465,2920,2920,2920,2920,0
20240318,145200,146166465,2920,2920,2920,2920,0
20240318,145100,146166465,2920,2920,2920,2920,1
20240318,145000,146163545,2920,2920,2920,2920,0
20240318,144900,146163545,2920,2920,2920,2920,0
20240318,144800,146163545,2920,2920,2920,2920,0
20240318,144700,146163545,2920,2920,2920,2920,0
20240318,144600,146163545,2920,2920,2920,2920,0
20240318,144500,146163545,2920,2920,2920,2920,0
20240318,144400,146163545,2920,2920,2920,2920,24
20240318,144300,146093465,2920,2920,2920,2920,0
20240318,144200,146093465,2920,2920,2920,2920,83
20240318,144100,145851105,2920,2920,2920,2920,0
20240318,144000,145851105,2920,2920,2920,2920,0
20240318,143900,145851105,2920,2920,2920,2920,0
20240318,143800,145851105,2920,2920,2920,2920,0
20240318,143700,145851105,2920,2920,2920,2920,0
20240318,143600,145851105,2920,2920,2920,2920,0
20240318,143500,145851105,2920,2920,2920,2920,0
20240318,143400,145851105,2920,2920,2920,2920,24
20240318,143300,145781025,2920,2920,2920,2920,0
20240318,143200,145781025,2920,2920,2920,2920,0
20240318,143100,145781025,2920,2920,2920,2920,0
20240318,143000,145781025,2920,2920,2920,2920,0
20240318,142900,145781025,2920,2920,2920,2920,0
20240318,142800,145781025,2920,2920,2920,2920,42
20240318,142700,145658385,2920,2920,2920,2920,129
20240318,142600,145281705,2920,2920,2920,2920,0
20240318,142500,145281705,2920,2920,2920,2920,0
20240318,142400,145281705,2920,2920,2920,2920,0
20240318,142300,145281705,2920,2920,2920,2920,85
20240318,142200,145033505,2920,2920,2920,2920,0
20240318,142100,145033505,2920,2920,2920,2920,0
20240318,142000,145033505,2920,2920,2920,2920,0
20240318,141900,145033505,2920,2920,2920,2920,0
20240318,141800,145033505,2920,2920,2920,2920,50
20240318,141700,144887505,2915,2920,2920,2915,99
20240318,141600,144598670,2915,2915,2915,2915,73
20240318,141500,144385875,2915,2915,2915,2915,0
20240318,141400,144385875,2915,2915,2915,2915,0
20240318,141300,144385875,2915,2915,2915,2915,194
20240318,141200,143820365,2915,2915,2915,2915,500
20240318,141100,142362865,2920,2920,2920,2920,0
20240318,141000,142362865,2920,2920,2920,2920,0
20240318,140900,142362865,2920,2920,2920,2920,0
20240318,140800,142362865,2920,2920,2920,2920,50
20240318,140700,142216865,2920,2920,2920,2920,6
20240318,140600,142199345,2920,2920,2920,2920,0
20240318,140500,142199345,2920,2920,2920,2920,0
20240318,140400,142199345,2920,2920,2920,2920,0
20240318,140300,142199345,2920,2915,2920,2915,79
20240318,140200,141968810,2920,2920,2920,2920,0
20240318,140100,141968810,2920,2920,2920,2920,0
20240318,140000,141968810,2920,2920,2920,2920,0
20240318,135900,141968810,2920,2920,2920,2920,4
20240318,135800,141957130,2915,2915,2915,2915,0
20240318,135700,141957130,2915,2915,2915,2915,0
20240318,135600,141957130,2915,2915,2915,2915,0
20240318,135500,141957130,2915,2915,2915,2915,8
20240318,135400,141933810,2910,2910,2910,2910,190
20240318,135300,141380910,2915,2915,2915,2915,414
20240318,135200,140174100,2915,2920,2920,2915,212
20240318,135100,139555430,2925,2925,2925,2925,0
20240318,135000,139555430,2925,2925,2925,2925,0
20240318,134900,139555430,2925,2925,2925,2925,0
20240318,134800,139555430,2925,2925,2925,2925,0
20240318,134700,139555430,2925,2925,2925,2925,0
20240318,134600,139555430,2925,2925,2925,2925,0
20240318,134500,139555430,2925,2925,2925,2925,22
20240318,134400,139491080,2920,2920,2920,2920,0
20240318,134300,139491080,2920,2920,2920,2920,0
20240318,134200,139491080,2920,2920,2920,2920,72
20240318,134100,139280840,2925,2925,2925,2925,0
20240318,134000,139280840,2925,2925,2925,2925,0
20240318,133900,139280840,2925,2925,2925,2925,0
20240318,133800,139280840,2925,2925,2925,2925,0
20240318,133700,139280840,2925,2925,2925,2925,0
20240318,133600,139280840,2925,2925,2925,2925,0
20240318,133500,139280840,2925,2925,2925,2925,0
20240318,133400,139280840,2925,2925,2925,2925,0
20240318,133300,139280840,2925,2925,2925,2925,0
20240318,133200,139280840,2925,2920,2925,2920,81
20240318,133100,139044230,2920,2920,2920,2920,0
20240318,133000,139044230,2920,2920,2920,2920,38
20240318,132900,138933270,2925,2925,2925,2925,12
20240318,132800,138898170,2920,2920,2920,2920,0
20240318,132700,138898170,2920,2920,2920,2920,0
20240318,132600,138898170,2920,2920,2920,2920,0
20240318,132500,138898170,2920,2920,2920,2920,18
20240318,132400,138845610,2925,2925,2925,2925,0
20240318,132300,138845610,2925,2925,2925,2925,0
20240318,132200,138845610,2925,2925,2925,2925,0
20240318,132100,138845610,2925,2925,2925,2925,0
20240318,132000,138845610,2925,2925,2925,2925,0
20240318,131900,138845610,2925,2925,2925,2925,0
20240318,131800,138845610,2925,2925,2925,2925,92
20240318,131700,138576510,2925,2925,2925,2925,0
20240318,131600,138576510,2925,2925,2925,2925,0
20240318,131500,138576510,2925,2920,2925,2920,192
20240318,131400,138015300,2920,2920,2920,2920,300
20240318,131300,137139300,2920,2920,2920,2920,0
20240318,131200,137139300,2920,2920,2920,2920,1
20240318,131100,137136380,2920,2920,2920,2920,0
20240318,131000,137136380,2920,2920,2920,2920,0
20240318,130900,137136380,2920,2920,2920,2920,0
20240318,130800,137136380,2920,2920,2920,2920,68
20240318,130700,136937820,2915,2915,2915,2915,0
20240318,130600,136937820,2915,2915,2915,2915,0
20240318,130500,136937820,2915,2915,2915,2915,0
20240318,130400,136937820,2915,2920,2920,2915,330
20240318,130300,135975720,2920,2920,2920,2920,0
20240318,130200,135975720,2920,2920,2920,2920,0
20240318,130100,135975720,2920,2920,2920,2920,226
20240318,130000,135315800,2915,2915,2915,2915,0
20240318,125900,135315800,2915,2915,2915,2915,235
20240318,125800,134630775,2915,2920,2920,2915,6500
20240318,125700,115653275,2910,2910,2910,2910,0
20240318,125600,115653275,2910,2910,2910,2910,0
20240318,125500,115653275,2910,2910,2910,2910,0
20240318,125400,115653275,2910,2910,2910,2910,0
20240318,125300,115653275,2910,2910,2910,2910,1
20240318,125200,115650365,2915,2915,2915,2915,0
20240318,125100,115650365,2915,2915,2915,2915,0
20240318,125000,115650365,2915,2915,2915,2915,0
20240318,124900,115650365,2915,2915,2915,2915,0
20240318,124800,115650365,2915,2915,2915,2915,0
20240318,124700,115650365,2915,2915,2915,2915,0
20240318,124600,115650365,2915,2915,2915,2915,0
20240318,124500,115650365,2915,2915,2915,2915,119
20240318,124400,115303480,2915,2915,2915,2915,0
20240318,124300,115303480,2915,2915,2915,2915,0
20240318,124200,115303480,2915,2915,2915,2915,0
20240318,124100,115303480,2915,2915,2915,2915,0
20240318,124000,115303480,2915,2915,2915,2915,50
20240318,123900,115157730,2915,2915,2915,2915,100
20240318,123800,114866230,2915,2915,2915,2915,0
20240318,123700,114866230,2915,2915,2915,2915,50
20240318,123600,114720480,2910,2915,2915,2910,172
20240318,123500,114219460,2915,2915,2915,2915,0
20240318,123400,114219460,2915,2915,2915,2915,1
20240318,123300,114216545,2915,2915,2915,2915,0
20240318,123200,114216545,2915,2915,2915,2915,0
20240318,123100,114216545,2915,2915,2915,2915,0
20240318,123000,114216545,2915,2915,2915,2915,100
20240318,122900,113925045,2915,2915,2915,2915,0
20240318,122800,113925045,2915,2915,2915,2915,0
20240318,122700,113925045,2915,2915,2915,2915,0
20240318,122600,113925045,2915,2915,2915,2915,191
20240318,122500,113368280,2915,2915,2915,2915,0
20240318,122400,113368280,2915,2915,2915,2915,0
20240318,122300,113368280,2915,2915,2915,2915,0
20240318,122200,113368280,2915,2915,2915,2915,301
20240318,122100,112490865,2915,2915,2915,2915,0
20240318,122000,112490865,2915,2920,2920,2915,43
20240318,121900,112365505,2920,2920,2920,2920,2
20240318,121800,112359665,2915,2915,2915,2915,10
20240318,121700,112330515,2920,2920,2920,2920,0
20240318,121600,112330515,2920,2920,2920,2920,100
20240318,121500,112038515,2920,2920,2920,2920,19
20240318,121400,111983035,2920,2920,2920,2920,0
20240318,121300,111983035,2920,2920,2920,2920,0
20240318,121200,111983035,2920,2920,2920,2920,0
20240318,121100,111983035,2920,2920,2920,2920,10
20240318,121000,111953835,2920,2920,2920,2920,0
20240318,120900,111953835,2920,2920,2920,2920,0
20240318,120800,111953835,2920,2920,2920,2920,7
20240318,120700,111933395,2920,2920,2920,2920,20
20240318,120600,111874995,2920,2920,2920,2920,0
20240318,120500,111874995,2920,2920,2920,2920,0
20240318,120400,111874995,2920,2920,2920,2920,0
20240318,120300,111874995,2920,2920,2920,2920,5
20240318,120200,111860395,2920,2920,2920,2920,0
20240318,120100,111860395,2920,2920,2920,2920,0
20240318,120000,111860395,2920,2920,2920,2920,0
20240318,115900,111860395,2920,2920,2920,2920,0
20240318,115800,111860395,2920,2920,2920,2920,0
20240318,115700,111860395,2920,2920,2920,2920,10
20240318,115600,111831195,2920,2920,2920,2920,0
20240318,115500,111831195,2920,2920,2920,2920,0
20240318,115400,111831195,2920,2920,2920,2920,488
20240318,115300,110406235,2920,2920,2920,2920,0
20240318,115200,110406235,2920,2920,2920,2920,0
20240318,115100,110406235,2920,2920,2920,2920,0
20240318,115000,110406235,2920,2920,2920,2920,0
20240318,114900,110406235,2920,2920,2920,2920,0
20240318,114800,110406235,2920,2920,2920,2920,0
20240318,114700,110406235,2920,2920,2920,2920,0
20240318,114600,110406235,2920,2920,2920,2920,0
20240318,114500,110406235,2920,2925,2925,2920,57
20240318,114400,110239685,2925,2925,2925,2925,0
20240318,114300,110239685,2925,2925,2925,2925,0
20240318,114200,110239685,2925,2925,2925,2925,0
20240318,114100,110239685,2925,2925,2925,2925,0
20240318,114000,110239685,2925,2925,2925,2925,10
20240318,113900,110210435,2920,2920,2920,2920,0
20240318,113800,110210435,2920,2920,2920,2920,0
20240318,113700,110210435,2920,2920,2920,2920,0
20240318,113600,110210435,2920,2920,2920,2920,0
20240318,113500,110210435,2920,2920,2920,2920,0
20240318,113400,110210435,2920,2920,2920,2920,0
20240318,113300,110210435,2920,2920,2920,2920,0
20240318,113200,110210435,2920,2920,2920,2920,0
20240318,113100,110210435,2920,2920,2920,2920,0
20240318,113000,110210435,2920,2920,2920,2920,0
20240318,112900,110210435,2920,2920,2920,2920,0
20240318,112800,110210435,2920,2920,2920,2920,0
20240318,112700,110210435,2920,2920,2920,2920,100
20240318,112600,109918435,2920,2920,2920,2915,675
20240318,112500,107947780,2920,2920,2920,2920,0
20240318,112400,107947780,2920,2920,2920,2920,0
20240318,112300,107947780,2920,2925,2925,2920,1332
20240318,112200,104052055,2925,2925,2925,2925,0
20240318,112100,104052055,2925,2925,2925,2925,0
20240318,112000,104052055,2925,2925,2925,2925,0
20240318,111900,104052055,2925,2925,2925,2925,0
20240318,111800,104052055,2925,2925,2925,2925,0
20240318,111700,104052055,2925,2925,2925,2925,0
20240318,111600,104052055,2925,2925,2925,2925,0
20240318,111500,104052055,2925,2925,2925,2925,0
20240318,111400,104052055,2925,2925,2925,2925,0
20240318,111300,104052055,2925,2930,2930,2925,52
20240318,111200,103899875,2930,2930,2930,2930,42
20240318,111100,103776815,2930,2930,2930,2930,0
20240318,111000,103776815,2930,2930,2930,2930,0
20240318,110900,103776815,2930,2930,2930,2930,100
20240318,110800,103483815,2930,2930,2930,2930,0
20240318,110700,103483815,2930,2930,2930,2930,0
20240318,110600,103483815,2930,2930,2930,2930,0
20240318,110500,103483815,2930,2930,2930,2930,44
20240318,110400,103354895,2930,2930,2930,2930,0
20240318,110300,103354895,2930,2930,2930,2930,0
20240318,110200,103354895,2930,2930,2930,2930,13
20240318,110100,103316805,2940,2940,2940,2940,0
20240318,110000,103316805,2940,2940,2940,2940,0
20240318,105900,103316805,2940,2940,2940,2940,0
20240318,105800,103316805,2940,2940,2940,2940,0
20240318,105700,103316805,2940,2940,2940,2940,0
20240318,105600,103316805,2940,2940,2940,2940,0
20240318,105500,103316805,2940,2940,2940,2940,0
20240318,105400,103316805,2940,2940,2940,2940,0
20240318,105300,103316805,2940,2940,2940,2940,4
20240318,105200,103305045,2925,2925,2925,2925,0
20240318,105100,103305045,2925,2925,2925,2925,0
20240318,105000,103305045,2925,2925,2925,2925,0
20240318,104900,103305045,2925,2925,2925,2925,0
20240318,104800,103305045,2925,2925,2925,2925,0
20240318,104700,103305045,2925,2925,2925,2925,0
20240318,104600,103305045,2925,2925,2925,2925,0
20240318,104500,103305045,2925,2925,2925,2925,1
20240318,104400,103302120,2925,2925,2925,2925,0
20240318,104300,103302120,2925,2925,2925,2925,0
20240318,104200,103302120,2925,2925,2925,2925,1
20240318,104100,103299195,2925,2925,2925,2925,521
20240318,104000,101775270,2925,2925,2925,2925,0
20240318,103900,101775270,2925,2925,2925,2925,0
20240318,103800,101775270,2925,2925,2925,2925,0
20240318,103700,101775270,2925,2925,2925,2925,0
20240318,103600,101775270,2925,2925,2925,2925,0
20240318,103500,101775270,2925,2925,2925,2925,0
20240318,103400,101775270,2925,2925,2925,2925,0
20240318,103300,101775270,2925,2925,2925,2925,0
20240318,103200,101775270,2925,2925,2925,2925,38
20240318,103100,101664120,2925,2925,2925,2925,0
20240318,103000,101664120,2925,2925,2925,2925,0
20240318,102900,101664120,2925,2925,2925,2925,0
20240318,102800,101664120,2925,2925,2925,2925,0
20240318,102700,101664120,2925,2925,2925,2925,0
20240318,102600,101664120,2925,2925,2925,2925,124
20240318,102500,101301420,2925,2925,2925,2925,15
20240318,102400,101257545,2925,2925,2925,2925,1
20240318,102300,101254620,2925,2925,2925,2925,0
20240318,102200,101254620,2925,2925,2925,2925,69
20240318,102100,101052795,2930,2930,2930,2930,7
20240318,102000,101032285,2930,2930,2930,2930,0
20240318,101900,101032285,2930,2930,2930,2930,0
20240318,101800,101032285,2930,2930,2930,2930,0
20240318,101700,101032285,2930,2930,2930,2930,1627
20240318,101600,96265175,2945,2940,2945,2940,85
20240318,101500,96014860,2945,2940,2945,2940,71
20240318,101400,95805770,2940,2940,2940,2940,5
20240318,101300,95791070,2935,2935,2935,2935,30
20240318,101200,95703020,2930,2930,2930,2930,0
20240318,101100,95703020,2930,2930,2930,2930,100
20240318,101000,95410020,2930,2930,2930,2930,0
20240318,100900,95410020,2930,2940,2940,2930,142
20240318,100800,94993240,2940,2940,2940,2940,25
20240318,100700,94919740,2940,2940,2940,2940,108
20240318,100600,94602220,2940,2945,2945,2940,114
20240318,100500,94267055,2940,2940,2940,2940,0
20240318,100400,94267055,2940,2940,2940,2940,1
20240318,100300,94264115,2940,2940,2940,2940,0
20240318,100200,94264115,2940,2940,2940,2940,0
20240318,100100,94264115,2940,2940,2940,2940,0
20240318,100000,94264115,2940,2940,2940,2940,16
20240318,095900,94217075,2945,2945,2945,2945,5
20240318,095800,94202350,2945,2945,2945,2945,0
20240318,095700,94202350,2945,2945,2945,2945,0
20240318,095600,94202350,2945,2945,2945,2945,14
20240318,095500,94161120,2955,2955,2955,2955,0
20240318,095400,94161120,2955,2955,2955,2955,0
20240318,095300,94161120,2955,2955,2955,2955,0
20240318,095200,94161120,2955,2955,2955,2955,0
20240318,095100,94161120,2955,2955,2955,2950,101
20240318,095000,93862785,2955,2935,2955,2935,1929
20240318,094900,88176125,2930,2930,2930,2930,0
20240318,094800,88176125,2930,2930,2930,2930,6
20240318,094700,88158545,2930,2930,2930,2930,6
20240318,094600,88140965,2930,2930,2930,2930,178
20240318,094500,87619425,2930,2930,2930,2930,6
20240318,094400,87601845,2930,2930,2930,2930,177
20240318,094300,87083235,2930,2930,2930,2930,3
20240318,094200,87074445,2930,2930,2930,2930,3
20240318,094100,87065655,2930,2925,2930,2925,84
20240318,094000,86819565,2930,2930,2930,2930,0
20240318,093900,86819565,2930,2930,2930,2930,0
20240318,093800,86819565,2930,2930,2930,2930,0
20240318,093700,86819565,2930,2930,2930,2930,1
20240318,093600,86816635,2930,2910,2930,2910,60
20240318,093500,86641425,2905,2905,2905,2905,0
20240318,093400,86641425,2905,2905,2905,2905,0
20240318,093300,86641425,2905,2905,2905,2905,0
20240318,093200,86641425,2905,2910,2910,2905,23024
20240318,093100,19742475,2910,2910,2910,2910,1
20240318,093000,19739565,2910,2910,2910,2910,0
20240318,092900,19739565,2910,2910,2910,2910,0
20240318,092800,19739565,2910,2910,2910,2910,931
20240318,092700,17030355,2910,2915,2915,2910,200
20240318,092600,16448330,2920,2920,2920,2920,2
20240318,092500,16442490,2915,2915,2915,2915,49
20240318,092400,16299655,2915,2915,2915,2915,168
20240318,092300,15809935,2915,2915,2915,2915,0
20240318,092200,15809935,2915,2915,2915,2915,0
20240318,092100,15809935,2915,2915,2915,2915,0
20240318,092000,15809935,2915,2915,2915,2915,1
20240318,091900,15807020,2920,2920,2920,2920,0
20240318,091800,15807020,2920,2915,2920,2915,337
20240318,091700,14824305,2915,2910,2915,2910,98
20240318,091600,14538645,2910,2910,2910,2910,129
20240318,091500,14163255,2910,2915,2915,2910,1505
20240318,091400,9783650,2915,2920,2920,2915,6
20240318,091300,9766150,2915,2925,2925,2915,9
20240318,091200,9739865,2930,2930,2935,2930,240
20240318,091100,9036655,2930,2930,2930,2930,952
20240318,091000,6247295,2935,2935,2935,2935,0
20240318,090900,6247295,2935,2935,2935,2935,2
20240318,090800,6241425,2935,2935,2935,2935,1
20240318,090700,6238490,2930,2935,2935,2930,15
20240318,090600,6194475,2935,2935,2940,2930,90
20240318,090500,5929980,2940,2940,2940,2940,65
20240318,090400,5738880,2940,2940,2940,2940,1
20240318,090300,5735940,2940,2940,2940,2940,1
20240318,090200,5733000,2940,2940,2940,2940,1
20240318,090100,5730060,2940,2940,2940,2940,38
20240318,090000,5618340,2940,2940,2940,2940,666