KissMeData/303360/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210300,15825335,2745,2745,2745,2745,3
20240318,210200,15825335,2745,2745,2745,2745,0
20240318,210100,15825335,2745,2745,2745,2745,0
20240318,210000,15825335,2745,2745,2745,2745,0
20240318,205900,15825335,2745,2745,2745,2745,0
20240318,205800,15825335,2745,2745,2745,2745,0
20240318,205700,15825335,2745,2745,2745,2745,0
20240318,205600,15825335,2745,2745,2745,2745,0
20240318,205500,15825335,2745,2745,2745,2745,0
20240318,205400,15825335,2745,2745,2745,2745,0
20240318,205300,15825335,2745,2745,2745,2745,0
20240318,205200,15825335,2745,2745,2745,2745,0
20240318,205100,15825335,2745,2745,2745,2745,0
20240318,205000,15825335,2745,2745,2745,2745,0
20240318,204900,15825335,2745,2745,2745,2745,0
20240318,204800,15825335,2745,2745,2745,2745,0
20240318,204700,15825335,2745,2745,2745,2745,0
20240318,204600,15825335,2745,2745,2745,2745,0
20240318,204500,15825335,2745,2745,2745,2745,0
20240318,204400,15825335,2745,2745,2745,2745,0
20240318,204300,15825335,2745,2745,2745,2745,0
20240318,204200,15825335,2745,2745,2745,2745,0
20240318,204100,15825335,2745,2745,2745,2745,0
20240318,204000,15825335,2745,2745,2745,2745,0
20240318,203900,15825335,2745,2745,2745,2745,0
20240318,203800,15825335,2745,2745,2745,2745,0
20240318,203700,15825335,2745,2745,2745,2745,0
20240318,203600,15825335,2745,2745,2745,2745,0
20240318,203500,15825335,2745,2745,2745,2745,0
20240318,203400,15825335,2745,2745,2745,2745,0
20240318,203300,15825335,2745,2745,2745,2745,3
20240318,203200,15825335,2745,2745,2745,2745,0
20240318,203100,15825335,2745,2745,2745,2745,0
20240318,203000,15825335,2745,2745,2745,2745,0
20240318,202900,15825335,2745,2745,2745,2745,0
20240318,202800,15825335,2745,2745,2745,2745,0
20240318,202700,15825335,2745,2745,2745,2745,0
20240318,202600,15825335,2745,2745,2745,2745,0
20240318,202500,15825335,2745,2745,2745,2745,0
20240318,202400,15825335,2745,2745,2745,2745,0
20240318,202300,15825335,2745,2745,2745,2745,0
20240318,202200,15825335,2745,2745,2745,2745,0
20240318,202100,15825335,2745,2745,2745,2745,0
20240318,202000,15825335,2745,2745,2745,2745,0
20240318,201900,15825335,2745,2745,2745,2745,0
20240318,201800,15825335,2745,2745,2745,2745,0
20240318,201700,15825335,2745,2745,2745,2745,0
20240318,201600,15825335,2745,2745,2745,2745,0
20240318,201500,15825335,2745,2745,2745,2745,0
20240318,201400,15825335,2745,2745,2745,2745,0
20240318,201300,15825335,2745,2745,2745,2745,0
20240318,201200,15825335,2745,2745,2745,2745,0
20240318,201100,15825335,2745,2745,2745,2745,0
20240318,201000,15825335,2745,2745,2745,2745,0
20240318,200900,15825335,2745,2745,2745,2745,0
20240318,200800,15825335,2745,2745,2745,2745,0
20240318,200700,15825335,2745,2745,2745,2745,0
20240318,200600,15825335,2745,2745,2745,2745,0
20240318,200500,15825335,2745,2745,2745,2745,0
20240318,200400,15825335,2745,2745,2745,2745,0
20240318,200300,15825335,2745,2745,2745,2745,3
20240318,200200,15825335,2745,2745,2745,2745,0
20240318,200100,15825335,2745,2745,2745,2745,0
20240318,200000,15825335,2745,2745,2745,2745,0
20240318,195900,15825335,2745,2745,2745,2745,0
20240318,195800,15825335,2745,2745,2745,2745,0
20240318,195700,15825335,2745,2745,2745,2745,0
20240318,195600,15825335,2745,2745,2745,2745,0
20240318,195500,15825335,2745,2745,2745,2745,0
20240318,195400,15825335,2745,2745,2745,2745,0
20240318,195300,15825335,2745,2745,2745,2745,0
20240318,195200,15825335,2745,2745,2745,2745,0
20240318,195100,15825335,2745,2745,2745,2745,0
20240318,195000,15825335,2745,2745,2745,2745,0
20240318,194900,15825335,2745,2745,2745,2745,0
20240318,194800,15825335,2745,2745,2745,2745,0
20240318,194700,15825335,2745,2745,2745,2745,0
20240318,194600,15825335,2745,2745,2745,2745,0
20240318,194500,15825335,2745,2745,2745,2745,0
20240318,194400,15825335,2745,2745,2745,2745,0
20240318,194300,15825335,2745,2745,2745,2745,0
20240318,194200,15825335,2745,2745,2745,2745,0
20240318,194100,15825335,2745,2745,2745,2745,0
20240318,194000,15825335,2745,2745,2745,2745,0
20240318,193900,15825335,2745,2745,2745,2745,0
20240318,193800,15825335,2745,2745,2745,2745,0
20240318,193700,15825335,2745,2745,2745,2745,0
20240318,193600,15825335,2745,2745,2745,2745,0
20240318,193500,15825335,2745,2745,2745,2745,0
20240318,193400,15825335,2745,2745,2745,2745,0
20240318,193300,15825335,2745,2745,2745,2745,3
20240318,193200,15825335,2745,2745,2745,2745,0
20240318,193100,15825335,2745,2745,2745,2745,0
20240318,193000,15825335,2745,2745,2745,2745,0
20240318,192900,15825335,2745,2745,2745,2745,0
20240318,192800,15825335,2745,2745,2745,2745,0
20240318,192700,15825335,2745,2745,2745,2745,0
20240318,192600,15825335,2745,2745,2745,2745,0
20240318,192500,15825335,2745,2745,2745,2745,0
20240318,192400,15825335,2745,2745,2745,2745,0
20240318,192300,15825335,2745,2745,2745,2745,0
20240318,192200,15825335,2745,2745,2745,2745,0
20240318,192100,15825335,2745,2745,2745,2745,0
20240318,192000,15825335,2745,2745,2745,2745,0
20240318,191900,15825335,2745,2745,2745,2745,0
20240318,191800,15825335,2745,2745,2745,2745,0
20240318,191700,15825335,2745,2745,2745,2745,0
20240318,191600,15825335,2745,2745,2745,2745,0
20240318,191500,15825335,2745,2745,2745,2745,0
20240318,191400,15825335,2745,2745,2745,2745,0
20240318,191300,15825335,2745,2745,2745,2745,0
20240318,191200,15825335,2745,2745,2745,2745,0
20240318,191100,15825335,2745,2745,2745,2745,0
20240318,191000,15825335,2745,2745,2745,2745,0
20240318,190900,15825335,2745,2745,2745,2745,0
20240318,190800,15825335,2745,2745,2745,2745,0
20240318,190700,15825335,2745,2745,2745,2745,0
20240318,190600,15825335,2745,2745,2745,2745,0
20240318,190500,15825335,2745,2745,2745,2745,0
20240318,190400,15825335,2745,2745,2745,2745,0
20240318,190300,15825335,2745,2745,2745,2745,3
20240318,190200,15825335,2745,2745,2745,2745,0
20240318,190100,15825335,2745,2745,2745,2745,0
20240318,190000,15825335,2745,2745,2745,2745,0
20240318,185900,15825335,2745,2745,2745,2745,0
20240318,185800,15825335,2745,2745,2745,2745,0
20240318,185700,15825335,2745,2745,2745,2745,0
20240318,185600,15825335,2745,2745,2745,2745,0
20240318,185500,15825335,2745,2745,2745,2745,0
20240318,185400,15825335,2745,2745,2745,2745,0
20240318,185300,15825335,2745,2745,2745,2745,0
20240318,185200,15825335,2745,2745,2745,2745,0
20240318,185100,15825335,2745,2745,2745,2745,0
20240318,185000,15825335,2745,2745,2745,2745,0
20240318,184900,15825335,2745,2745,2745,2745,0
20240318,184800,15825335,2745,2745,2745,2745,0
20240318,184700,15825335,2745,2745,2745,2745,0
20240318,184600,15825335,2745,2745,2745,2745,0
20240318,184500,15825335,2745,2745,2745,2745,0
20240318,184400,15825335,2745,2745,2745,2745,0
20240318,184300,15825335,2745,2745,2745,2745,0
20240318,184200,15825335,2745,2745,2745,2745,0
20240318,184100,15825335,2745,2745,2745,2745,0
20240318,184000,15825335,2745,2745,2745,2745,0
20240318,183900,15825335,2745,2745,2745,2745,0
20240318,183800,15825335,2745,2745,2745,2745,0
20240318,183700,15825335,2745,2745,2745,2745,0
20240318,183600,15825335,2745,2745,2745,2745,0
20240318,183500,15825335,2745,2745,2745,2745,0
20240318,183400,15825335,2745,2745,2745,2745,0
20240318,183300,15825335,2745,2745,2745,2745,3
20240318,183200,15825335,2745,2745,2745,2745,0
20240318,183100,15825335,2745,2745,2745,2745,0
20240318,183000,15825335,2745,2745,2745,2745,0
20240318,182900,15825335,2745,2745,2745,2745,0
20240318,182800,15825335,2745,2745,2745,2745,0
20240318,182700,15825335,2745,2745,2745,2745,0
20240318,182600,15825335,2745,2745,2745,2745,0
20240318,182500,15825335,2745,2745,2745,2745,0
20240318,182400,15825335,2745,2745,2745,2745,0
20240318,182300,15825335,2745,2745,2745,2745,0
20240318,182200,15825335,2745,2745,2745,2745,0
20240318,182100,15825335,2745,2745,2745,2745,0
20240318,182000,15825335,2745,2745,2745,2745,0
20240318,181900,15825335,2745,2745,2745,2745,0
20240318,181800,15825335,2745,2745,2745,2745,0
20240318,181700,15825335,2745,2745,2745,2745,0
20240318,181600,15825335,2745,2745,2745,2745,0
20240318,181500,15825335,2745,2745,2745,2745,0
20240318,181400,15825335,2745,2745,2745,2745,0
20240318,181300,15825335,2745,2745,2745,2745,0
20240318,181200,15825335,2745,2745,2745,2745,0
20240318,181100,15825335,2745,2745,2745,2745,0
20240318,181000,15825335,2745,2745,2745,2745,0
20240318,180900,15825335,2745,2745,2745,2745,0
20240318,180800,15825335,2745,2745,2745,2745,0
20240318,180700,15825335,2745,2745,2745,2745,0
20240318,180600,15825335,2745,2745,2745,2745,0
20240318,180500,15825335,2745,2745,2745,2745,0
20240318,180400,15825335,2745,2745,2745,2745,0
20240318,180300,15825335,2745,2745,2745,2745,3
20240318,180200,15825335,2745,2745,2745,2745,0
20240318,180100,15825335,2745,2745,2745,2745,0
20240318,180000,15825335,2745,2745,2745,2745,0
20240318,175900,15825335,2745,2745,2745,2745,0
20240318,175800,15825335,2745,2745,2745,2745,0
20240318,175700,15825335,2745,2745,2745,2745,0
20240318,175600,15825335,2745,2745,2745,2745,0
20240318,175500,15825335,2745,2745,2745,2745,0
20240318,175400,15825335,2745,2745,2745,2745,0
20240318,175300,15825335,2745,2745,2745,2745,0
20240318,175200,15825335,2745,2745,2745,2745,0
20240318,175100,15825335,2745,2745,2745,2745,0
20240318,175000,15825335,2745,2745,2745,2745,0
20240318,174900,15825335,2745,2745,2745,2745,0
20240318,174800,15825335,2745,2745,2745,2745,0
20240318,174700,15825335,2745,2745,2745,2745,0
20240318,174600,15825335,2745,2745,2745,2745,0
20240318,174500,15825335,2745,2745,2745,2745,0
20240318,174400,15825335,2745,2745,2745,2745,0
20240318,174300,15825335,2745,2745,2745,2745,0
20240318,174200,15825335,2745,2745,2745,2745,0
20240318,174100,15825335,2745,2745,2745,2745,0
20240318,174000,15825335,2745,2745,2745,2745,0
20240318,173900,15825335,2745,2745,2745,2745,0
20240318,173800,15825335,2745,2745,2745,2745,0
20240318,173700,15825335,2745,2745,2745,2745,0
20240318,173600,15825335,2745,2745,2745,2745,0
20240318,173500,15825335,2745,2745,2745,2745,0
20240318,173400,15825335,2745,2745,2745,2745,0
20240318,173300,15825335,2745,2745,2745,2745,3
20240318,173200,15825335,2745,2745,2745,2745,0
20240318,173100,15825335,2745,2745,2745,2745,0
20240318,173000,15825335,2745,2745,2745,2745,0
20240318,172900,15825335,2745,2745,2745,2745,0
20240318,172800,15825335,2745,2745,2745,2745,0
20240318,172700,15825335,2745,2745,2745,2745,0
20240318,172600,15825335,2745,2745,2745,2745,0
20240318,172500,15825335,2745,2745,2745,2745,0
20240318,172400,15825335,2745,2745,2745,2745,0
20240318,172300,15825335,2745,2745,2745,2745,0
20240318,172200,15825335,2745,2745,2745,2745,0
20240318,172100,15825335,2745,2745,2745,2745,0
20240318,172000,15825335,2745,2745,2745,2745,0
20240318,171900,15825335,2745,2745,2745,2745,0
20240318,171800,15825335,2745,2745,2745,2745,0
20240318,171700,15825335,2745,2745,2745,2745,0
20240318,171600,15825335,2745,2745,2745,2745,0
20240318,171500,15825335,2745,2745,2745,2745,0
20240318,171400,15825335,2745,2745,2745,2745,0
20240318,171300,15825335,2745,2745,2745,2745,0
20240318,171200,15825335,2745,2745,2745,2745,0
20240318,171100,15825335,2745,2745,2745,2745,0
20240318,171000,15825335,2745,2745,2745,2745,0
20240318,170900,15825335,2745,2745,2745,2745,0
20240318,170800,15825335,2745,2745,2745,2745,0
20240318,170700,15825335,2745,2745,2745,2745,0
20240318,170600,15825335,2745,2745,2745,2745,0
20240318,170500,15825335,2745,2745,2745,2745,0
20240318,170400,15825335,2745,2745,2745,2745,0
20240318,170300,15825335,2745,2745,2745,2745,3
20240318,170200,15825335,2745,2745,2745,2745,0
20240318,170100,15825335,2745,2745,2745,2745,0
20240318,170000,15825335,2745,2745,2745,2745,0
20240318,165900,15825335,2745,2745,2745,2745,0
20240318,165800,15825335,2745,2745,2745,2745,0
20240318,165700,15825335,2745,2745,2745,2745,0
20240318,165600,15825335,2745,2745,2745,2745,0
20240318,165500,15825335,2745,2745,2745,2745,0
20240318,165400,15825335,2745,2745,2745,2745,0
20240318,165300,15825335,2745,2745,2745,2745,0
20240318,165200,15825335,2745,2745,2745,2745,0
20240318,165100,15825335,2745,2745,2745,2745,0
20240318,165000,15825335,2745,2745,2745,2745,0
20240318,164900,15825335,2745,2745,2745,2745,0
20240318,164800,15825335,2745,2745,2745,2745,0
20240318,164700,15825335,2745,2745,2745,2745,0
20240318,164600,15825335,2745,2745,2745,2745,0
20240318,164500,15825335,2745,2745,2745,2745,0
20240318,164400,15825335,2745,2745,2745,2745,0
20240318,164300,15825335,2745,2745,2745,2745,0
20240318,164200,15825335,2745,2745,2745,2745,0
20240318,164100,15825335,2745,2745,2745,2745,0
20240318,164000,15825335,2745,2745,2745,2745,0
20240318,163900,15825335,2745,2745,2745,2745,0
20240318,163800,15825335,2745,2745,2745,2745,0
20240318,163700,15825335,2745,2745,2745,2745,0
20240318,163600,15825335,2745,2745,2745,2745,0
20240318,163500,15825335,2745,2745,2745,2745,0
20240318,163400,15825335,2745,2745,2745,2745,0
20240318,163300,15825335,2745,2745,2745,2745,3
20240318,163200,15825335,2745,2745,2745,2745,0
20240318,163100,15825335,2745,2745,2745,2745,0
20240318,163000,15825335,2745,2745,2745,2745,0
20240318,162900,15825335,2745,2745,2745,2745,0
20240318,162800,15825335,2745,2745,2745,2745,0
20240318,162700,15825335,2745,2745,2745,2745,0
20240318,162600,15825335,2745,2745,2745,2745,0
20240318,162500,15825335,2745,2745,2745,2745,0
20240318,162400,15825335,2745,2745,2745,2745,0
20240318,162300,15825335,2745,2745,2745,2745,0
20240318,162200,15825335,2745,2745,2745,2745,0
20240318,162100,15825335,2745,2745,2745,2745,0
20240318,162000,15825335,2745,2745,2745,2745,0
20240318,161900,15825335,2745,2745,2745,2745,0
20240318,161800,15825335,2745,2745,2745,2745,0
20240318,161700,15825335,2745,2745,2745,2745,0
20240318,161600,15825335,2745,2745,2745,2745,0
20240318,161500,15825335,2745,2745,2745,2745,0
20240318,161400,15825335,2745,2745,2745,2745,0
20240318,161300,15825335,2745,2745,2745,2745,0
20240318,161200,15825335,2745,2745,2745,2745,0
20240318,161100,15825335,2745,2745,2745,2745,0
20240318,161000,15825335,2745,2745,2745,2745,0
20240318,160900,15825335,2745,2745,2745,2745,0
20240318,160800,15825335,2745,2745,2745,2745,0
20240318,160700,15825335,2745,2745,2745,2745,0
20240318,160600,15825335,2745,2745,2745,2745,0
20240318,160500,15825335,2745,2745,2745,2745,0
20240318,160400,15825335,2745,2745,2745,2745,0
20240318,160300,15825335,2745,2745,2745,2745,3
20240318,160200,15825335,2745,2745,2745,2745,0
20240318,160100,15825335,2745,2745,2745,2745,0
20240318,160000,15825335,2745,2745,2745,2745,0
20240318,155900,15825335,2745,2745,2745,2745,0
20240318,155800,15825335,2745,2745,2745,2745,0
20240318,155700,15825335,2745,2745,2745,2745,0
20240318,155600,15825335,2745,2745,2745,2745,0
20240318,155500,15825335,2745,2745,2745,2745,0
20240318,155400,15825335,2745,2745,2745,2745,0
20240318,155300,15825335,2745,2745,2745,2745,0
20240318,155200,15825335,2745,2745,2745,2745,0
20240318,155100,15825335,2745,2745,2745,2745,0
20240318,155000,15825335,2745,2745,2745,2745,0
20240318,154900,15825335,2745,2745,2745,2745,0
20240318,154800,15825335,2745,2745,2745,2745,0
20240318,154700,15825335,2745,2745,2745,2745,0
20240318,154600,15825335,2745,2745,2745,2745,0
20240318,154500,15825335,2745,2745,2745,2745,0
20240318,154400,15825335,2745,2745,2745,2745,0
20240318,154300,15825335,2745,2745,2745,2745,0
20240318,154200,15825335,2745,2745,2745,2745,0
20240318,154100,15825335,2745,2745,2745,2745,0
20240318,154000,15825335,2745,2745,2745,2745,0
20240318,153900,15825335,2745,2745,2745,2745,0
20240318,153800,15825335,2745,2745,2745,2745,0
20240318,153700,15825335,2745,2745,2745,2745,0
20240318,153600,15825335,2745,2745,2745,2745,0
20240318,153500,15825335,2745,2745,2745,2745,0
20240318,153400,15825335,2745,2745,2745,2745,0
20240318,153300,15825335,2745,2745,2745,2745,3
20240318,153200,15825335,2745,2745,2745,2745,0
20240318,153100,15825335,2745,2745,2745,2745,0
20240318,153000,15825335,2745,2745,2745,2745,3
20240318,152900,15817100,2745,2745,2745,2745,0
20240318,152800,15817100,2745,2745,2745,2745,0
20240318,152700,15817100,2745,2745,2745,2745,0
20240318,152600,15817100,2745,2745,2745,2745,0
20240318,152500,15817100,2745,2745,2745,2745,0
20240318,152400,15817100,2745,2745,2745,2745,0
20240318,152300,15817100,2745,2745,2745,2745,0
20240318,152200,15817100,2745,2745,2745,2745,0
20240318,152100,15817100,2745,2745,2745,2745,0
20240318,152000,15817100,2745,2745,2745,2745,0
20240318,151900,15817100,2745,2745,2745,2745,0
20240318,151800,15817100,2745,2745,2745,2745,11
20240318,151700,15786905,2745,2740,2745,2740,2
20240318,151600,15781420,2745,2745,2745,2745,0
20240318,151500,15781420,2745,2745,2745,2745,0
20240318,151400,15781420,2745,2745,2745,2745,0
20240318,151300,15781420,2745,2740,2745,2740,2
20240318,151200,15775935,2710,2740,2740,2710,96
20240318,151100,15514965,2745,2745,2745,2745,0
20240318,151000,15514965,2745,2745,2745,2745,0
20240318,150900,15514965,2745,2745,2745,2745,0
20240318,150800,15514965,2745,2745,2745,2745,0
20240318,150700,15514965,2745,2745,2745,2745,0
20240318,150600,15514965,2745,2745,2745,2745,0
20240318,150500,15514965,2745,2745,2745,2745,1
20240318,150400,15512220,2740,2740,2740,2740,0
20240318,150300,15512220,2740,2740,2740,2740,0
20240318,150200,15512220,2740,2740,2740,2740,0
20240318,150100,15512220,2740,2740,2740,2740,0
20240318,150000,15512220,2740,2740,2740,2740,9
20240318,145900,15487560,2755,2750,2755,2750,120
20240318,145800,15157045,2755,2740,2755,2740,490
20240318,145700,13810340,2745,2745,2745,2745,0
20240318,145600,13810340,2745,2745,2745,2745,0
20240318,145500,13810340,2745,2745,2745,2745,1
20240318,145400,13807595,2740,2740,2740,2740,0
20240318,145300,13807595,2740,2740,2740,2740,0
20240318,145200,13807595,2740,2740,2740,2740,5
20240318,145100,13793895,2745,2745,2745,2745,0
20240318,145000,13793895,2745,2745,2745,2745,0
20240318,144900,13793895,2745,2745,2745,2745,0
20240318,144800,13793895,2745,2745,2745,2745,4
20240318,144700,13782915,2740,2740,2740,2740,0
20240318,144600,13782915,2740,2740,2740,2740,10
20240318,144500,13755515,2745,2745,2745,2745,0
20240318,144400,13755515,2745,2745,2745,2745,0
20240318,144300,13755515,2745,2745,2745,2745,0
20240318,144200,13755515,2745,2745,2745,2745,1
20240318,144100,13752770,2740,2740,2740,2740,0
20240318,144000,13752770,2740,2740,2740,2740,3
20240318,143900,13744550,2740,2740,2740,2740,34
20240318,143800,13651390,2740,2740,2740,2740,54
20240318,143700,13503430,2740,2735,2740,2735,889
20240318,143600,11067650,2735,2735,2735,2735,596
20240318,143500,9437590,2735,2735,2735,2735,0
20240318,143400,9437590,2735,2735,2735,2735,0
20240318,143300,9437590,2735,2735,2735,2735,0
20240318,143200,9437590,2735,2735,2735,2735,0
20240318,143100,9437590,2735,2735,2735,2735,0
20240318,143000,9437590,2735,2735,2735,2735,0
20240318,142900,9437590,2735,2735,2735,2735,0
20240318,142800,9437590,2735,2735,2735,2735,0
20240318,142700,9437590,2735,2735,2735,2735,0
20240318,142600,9437590,2735,2735,2735,2735,0
20240318,142500,9437590,2735,2735,2735,2735,0
20240318,142400,9437590,2735,2735,2735,2735,0
20240318,142300,9437590,2735,2735,2735,2735,1
20240318,142200,9434855,2730,2730,2730,2730,0
20240318,142100,9434855,2730,2730,2730,2730,0
20240318,142000,9434855,2730,2730,2730,2730,4
20240318,141900,9423935,2735,2730,2735,2730,76
20240318,141800,9216450,2730,2730,2730,2730,70
20240318,141700,9025350,2730,2730,2730,2730,0
20240318,141600,9025350,2730,2730,2730,2730,0
20240318,141500,9025350,2730,2730,2730,2730,0
20240318,141400,9025350,2730,2730,2730,2730,0
20240318,141300,9025350,2730,2730,2730,2730,0
20240318,141200,9025350,2730,2725,2730,2725,2
20240318,141100,9019895,2730,2730,2730,2730,30
20240318,141000,8937995,2735,2735,2735,2735,0
20240318,140900,8937995,2735,2735,2735,2735,0
20240318,140800,8937995,2735,2735,2735,2735,0
20240318,140700,8937995,2735,2735,2735,2735,0
20240318,140600,8937995,2735,2735,2735,2735,0
20240318,140500,8937995,2735,2735,2735,2735,0
20240318,140400,8937995,2735,2735,2735,2735,0
20240318,140300,8937995,2735,2730,2735,2730,2
20240318,140200,8932530,2735,2735,2735,2735,0
20240318,140100,8932530,2735,2735,2735,2735,0
20240318,140000,8932530,2735,2735,2735,2735,0
20240318,135900,8932530,2735,2735,2735,2735,0
20240318,135800,8932530,2735,2735,2735,2735,0
20240318,135700,8932530,2735,2735,2735,2735,0
20240318,135600,8932530,2735,2735,2735,2735,0
20240318,135500,8932530,2735,2735,2735,2735,0
20240318,135400,8932530,2735,2735,2735,2735,0
20240318,135300,8932530,2735,2735,2735,2735,0
20240318,135200,8932530,2735,2735,2735,2735,0
20240318,135100,8932530,2735,2735,2735,2735,0
20240318,135000,8932530,2735,2735,2735,2735,0
20240318,134900,8932530,2735,2735,2735,2735,0
20240318,134800,8932530,2735,2735,2735,2735,0
20240318,134700,8932530,2735,2735,2735,2735,0
20240318,134600,8932530,2735,2735,2735,2735,0
20240318,134500,8932530,2735,2735,2735,2735,0
20240318,134400,8932530,2735,2735,2735,2735,0
20240318,134300,8932530,2735,2735,2735,2735,0
20240318,134200,8932530,2735,2735,2735,2735,0
20240318,134100,8932530,2735,2735,2735,2735,0
20240318,134000,8932530,2735,2735,2735,2735,0
20240318,133900,8932530,2735,2735,2735,2735,0
20240318,133800,8932530,2735,2735,2735,2735,0
20240318,133700,8932530,2735,2735,2735,2735,0
20240318,133600,8932530,2735,2735,2735,2735,0
20240318,133500,8932530,2735,2735,2735,2735,0
20240318,133400,8932530,2735,2735,2735,2735,0
20240318,133300,8932530,2735,2735,2735,2735,0
20240318,133200,8932530,2735,2735,2735,2735,0
20240318,133100,8932530,2735,2735,2735,2735,0
20240318,133000,8932530,2735,2735,2735,2735,0
20240318,132900,8932530,2735,2735,2735,2735,0
20240318,132800,8932530,2735,2735,2735,2735,0
20240318,132700,8932530,2735,2735,2735,2735,0
20240318,132600,8932530,2735,2735,2735,2735,0
20240318,132500,8932530,2735,2735,2735,2735,0
20240318,132400,8932530,2735,2735,2735,2735,0
20240318,132300,8932530,2735,2735,2735,2735,0
20240318,132200,8932530,2735,2735,2735,2735,0
20240318,132100,8932530,2735,2735,2735,2735,0
20240318,132000,8932530,2735,2735,2735,2735,0
20240318,131900,8932530,2735,2735,2735,2735,0
20240318,131800,8932530,2735,2735,2735,2735,0
20240318,131700,8932530,2735,2735,2735,2735,0
20240318,131600,8932530,2735,2735,2735,2735,0
20240318,131500,8932530,2735,2735,2735,2735,0
20240318,131400,8932530,2735,2735,2735,2735,0
20240318,131300,8932530,2735,2735,2735,2735,0
20240318,131200,8932530,2735,2735,2735,2735,0
20240318,131100,8932530,2735,2735,2735,2735,0
20240318,131000,8932530,2735,2735,2735,2735,0
20240318,130900,8932530,2735,2735,2735,2735,0
20240318,130800,8932530,2735,2735,2735,2735,100
20240318,130700,8659030,2735,2735,2735,2735,0
20240318,130600,8659030,2735,2730,2735,2730,2
20240318,130500,8653565,2735,2735,2735,2735,0
20240318,130400,8653565,2735,2735,2735,2735,0
20240318,130300,8653565,2735,2735,2735,2735,0
20240318,130200,8653565,2735,2735,2735,2735,0
20240318,130100,8653565,2735,2735,2735,2735,1
20240318,130000,8650830,2740,2740,2740,2740,0
20240318,125900,8650830,2740,2740,2740,2740,0
20240318,125800,8650830,2740,2740,2740,2740,0
20240318,125700,8650830,2740,2740,2740,2740,0
20240318,125600,8650830,2740,2740,2740,2740,0
20240318,125500,8650830,2740,2740,2740,2740,0
20240318,125400,8650830,2740,2740,2740,2740,0
20240318,125300,8650830,2740,2740,2740,2740,0
20240318,125200,8650830,2740,2740,2740,2740,0
20240318,125100,8650830,2740,2740,2740,2740,0
20240318,125000,8650830,2740,2740,2740,2740,1
20240318,124900,8648090,2735,2735,2735,2735,355
20240318,124800,7677165,2740,2740,2740,2740,0
20240318,124700,7677165,2740,2740,2740,2740,0
20240318,124600,7677165,2740,2740,2740,2740,0
20240318,124500,7677165,2740,2740,2740,2740,0
20240318,124400,7677165,2740,2740,2740,2740,0
20240318,124300,7677165,2740,2735,2740,2735,6
20240318,124200,7660750,2735,2735,2735,2735,5
20240318,124100,7647075,2735,2730,2735,2730,134
20240318,124000,7280590,2735,2735,2735,2735,0
20240318,123900,7280590,2735,2735,2735,2735,0
20240318,123800,7280590,2735,2735,2735,2735,0
20240318,123700,7280590,2735,2735,2735,2735,0
20240318,123600,7280590,2735,2735,2735,2735,0
20240318,123500,7280590,2735,2735,2735,2735,0
20240318,123400,7280590,2735,2730,2735,2730,176
20240318,123300,6799245,2735,2735,2735,2735,0
20240318,123200,6799245,2735,2735,2735,2735,0
20240318,123100,6799245,2735,2735,2735,2735,0
20240318,123000,6799245,2735,2735,2735,2735,0
20240318,122900,6799245,2735,2735,2735,2735,0
20240318,122800,6799245,2735,2735,2735,2735,0
20240318,122700,6799245,2735,2735,2735,2735,0
20240318,122600,6799245,2735,2730,2735,2730,100
20240318,122500,6525760,2730,2730,2730,2730,0
20240318,122400,6525760,2730,2730,2730,2730,0
20240318,122300,6525760,2730,2730,2730,2730,0
20240318,122200,6525760,2730,2730,2730,2730,0
20240318,122100,6525760,2730,2730,2730,2730,0
20240318,122000,6525760,2730,2730,2730,2730,0
20240318,121900,6525760,2730,2730,2730,2730,0
20240318,121800,6525760,2730,2730,2730,2730,0
20240318,121700,6525760,2730,2730,2730,2730,0
20240318,121600,6525760,2730,2730,2730,2730,0
20240318,121500,6525760,2730,2730,2730,2730,0
20240318,121400,6525760,2730,2730,2730,2730,0
20240318,121300,6525760,2730,2730,2730,2730,118
20240318,121200,6203620,2730,2730,2730,2730,2
20240318,121100,6198160,2735,2730,2735,2730,22
20240318,121000,6138000,2735,2735,2735,2730,47
20240318,120900,6009460,2735,2730,2735,2730,7
20240318,120800,5990335,2730,2730,2730,2730,3
20240318,120700,5982145,2730,2730,2730,2730,106
20240318,120600,5692765,2730,2730,2730,2730,0
20240318,120500,5692765,2730,2730,2730,2730,0
20240318,120400,5692765,2730,2730,2730,2730,0
20240318,120300,5692765,2730,2730,2730,2730,0
20240318,120200,5692765,2730,2730,2730,2730,0
20240318,120100,5692765,2730,2730,2730,2730,0
20240318,120000,5692765,2730,2730,2730,2730,0
20240318,115900,5692765,2730,2730,2730,2730,0
20240318,115800,5692765,2730,2730,2730,2730,0
20240318,115700,5692765,2730,2730,2730,2730,0
20240318,115600,5692765,2730,2730,2730,2730,0
20240318,115500,5692765,2730,2730,2730,2730,0
20240318,115400,5692765,2730,2730,2730,2730,0
20240318,115300,5692765,2730,2730,2730,2730,60
20240318,115200,5528965,2730,2730,2730,2730,0
20240318,115100,5528965,2730,2730,2730,2730,0
20240318,115000,5528965,2730,2730,2730,2730,0
20240318,114900,5528965,2730,2730,2730,2730,0
20240318,114800,5528965,2730,2730,2730,2730,0
20240318,114700,5528965,2730,2730,2730,2730,0
20240318,114600,5528965,2730,2730,2730,2730,0
20240318,114500,5528965,2730,2730,2730,2730,0
20240318,114400,5528965,2730,2730,2730,2730,0
20240318,114300,5528965,2730,2730,2730,2730,0
20240318,114200,5528965,2730,2730,2730,2730,0
20240318,114100,5528965,2730,2730,2730,2730,0
20240318,114000,5528965,2730,2730,2730,2730,0
20240318,113900,5528965,2730,2730,2730,2730,0
20240318,113800,5528965,2730,2730,2730,2730,0
20240318,113700,5528965,2730,2730,2730,2730,0
20240318,113600,5528965,2730,2730,2730,2730,0
20240318,113500,5528965,2730,2730,2730,2730,0
20240318,113400,5528965,2730,2730,2730,2730,0
20240318,113300,5528965,2730,2730,2730,2730,0
20240318,113200,5528965,2730,2730,2730,2730,0
20240318,113100,5528965,2730,2730,2730,2730,0
20240318,113000,5528965,2730,2730,2730,2730,0
20240318,112900,5528965,2730,2730,2730,2730,0
20240318,112800,5528965,2730,2730,2730,2730,0
20240318,112700,5528965,2730,2730,2730,2730,0
20240318,112600,5528965,2730,2730,2730,2730,0
20240318,112500,5528965,2730,2730,2730,2730,0
20240318,112400,5528965,2730,2730,2730,2730,0
20240318,112300,5528965,2730,2730,2730,2730,0
20240318,112200,5528965,2730,2730,2730,2730,0
20240318,112100,5528965,2730,2730,2730,2730,0
20240318,112000,5528965,2730,2730,2730,2730,0
20240318,111900,5528965,2730,2730,2730,2730,0
20240318,111800,5528965,2730,2730,2730,2730,0
20240318,111700,5528965,2730,2710,2730,2710,7
20240318,111600,5509910,2705,2705,2705,2705,0
20240318,111500,5509910,2705,2705,2705,2705,0
20240318,111400,5509910,2705,2705,2705,2705,57
20240318,111300,5355725,2725,2725,2725,2725,0
20240318,111200,5355725,2725,2725,2725,2725,0
20240318,111100,5355725,2725,2725,2725,2725,0
20240318,111000,5355725,2725,2725,2725,2725,0
20240318,110900,5355725,2725,2725,2725,2725,0
20240318,110800,5355725,2725,2725,2725,2725,0
20240318,110700,5355725,2725,2725,2725,2725,0
20240318,110600,5355725,2725,2725,2725,2725,0
20240318,110500,5355725,2725,2725,2725,2725,0
20240318,110400,5355725,2725,2725,2725,2725,0
20240318,110300,5355725,2725,2725,2725,2725,0
20240318,110200,5355725,2725,2725,2725,2725,0
20240318,110100,5355725,2725,2725,2725,2725,12
20240318,110000,5323025,2730,2730,2730,2730,0
20240318,105900,5323025,2730,2730,2730,2730,0
20240318,105800,5323025,2730,2730,2730,2730,0
20240318,105700,5323025,2730,2730,2730,2730,0
20240318,105600,5323025,2730,2730,2730,2730,0
20240318,105500,5323025,2730,2730,2730,2730,0
20240318,105400,5323025,2730,2730,2730,2730,0
20240318,105300,5323025,2730,2730,2730,2730,0
20240318,105200,5323025,2730,2730,2730,2730,0
20240318,105100,5323025,2730,2730,2730,2730,0
20240318,105000,5323025,2730,2730,2730,2730,0
20240318,104900,5323025,2730,2730,2730,2730,0
20240318,104800,5323025,2730,2730,2730,2730,0
20240318,104700,5323025,2730,2730,2730,2730,0
20240318,104600,5323025,2730,2730,2730,2730,0
20240318,104500,5323025,2730,2730,2730,2730,0
20240318,104400,5323025,2730,2730,2730,2730,0
20240318,104300,5323025,2730,2730,2730,2730,0
20240318,104200,5323025,2730,2730,2730,2730,0
20240318,104100,5323025,2730,2730,2730,2730,0
20240318,104000,5323025,2730,2730,2730,2730,0
20240318,103900,5323025,2730,2730,2730,2730,0
20240318,103800,5323025,2730,2730,2730,2730,0
20240318,103700,5323025,2730,2730,2730,2730,0
20240318,103600,5323025,2730,2730,2730,2730,0
20240318,103500,5323025,2730,2730,2730,2730,0
20240318,103400,5323025,2730,2730,2730,2730,0
20240318,103300,5323025,2730,2730,2730,2730,0
20240318,103200,5323025,2730,2730,2730,2730,0
20240318,103100,5323025,2730,2730,2730,2730,0
20240318,103000,5323025,2730,2730,2730,2730,0
20240318,102900,5323025,2730,2730,2730,2730,0
20240318,102800,5323025,2730,2730,2730,2730,0
20240318,102700,5323025,2730,2730,2730,2730,0
20240318,102600,5323025,2730,2730,2730,2730,3
20240318,102500,5314835,2730,2730,2730,2730,0
20240318,102400,5314835,2730,2730,2730,2730,0
20240318,102300,5314835,2730,2730,2730,2730,0
20240318,102200,5314835,2730,2730,2730,2730,0
20240318,102100,5314835,2730,2730,2730,2730,0
20240318,102000,5314835,2730,2730,2730,2730,0
20240318,101900,5314835,2730,2730,2730,2730,0
20240318,101800,5314835,2730,2730,2730,2730,0
20240318,101700,5314835,2730,2730,2730,2730,1
20240318,101600,5312105,2740,2740,2740,2740,0
20240318,101500,5312105,2740,2740,2740,2740,0
20240318,101400,5312105,2740,2740,2740,2740,0
20240318,101300,5312105,2740,2740,2740,2740,0
20240318,101200,5312105,2740,2740,2740,2740,0
20240318,101100,5312105,2740,2730,2740,2730,49
20240318,101000,5178195,2730,2730,2730,2730,1
20240318,100900,5175465,2730,2730,2730,2730,1
20240318,100800,5172735,2730,2730,2730,2730,0
20240318,100700,5172735,2730,2730,2730,2730,1
20240318,100600,5170005,2730,2730,2730,2730,0
20240318,100500,5170005,2730,2730,2730,2730,0
20240318,100400,5170005,2730,2730,2730,2730,0
20240318,100300,5170005,2730,2730,2730,2730,0
20240318,100200,5170005,2730,2730,2730,2725,3
20240318,100100,5161820,2740,2715,2740,2715,10
20240318,100000,5134565,2735,2710,2735,2705,54
20240318,095900,4988380,2740,2740,2740,2740,0
20240318,095800,4988380,2740,2740,2740,2740,1
20240318,095700,4985640,2745,2745,2745,2745,0
20240318,095600,4985640,2745,2745,2745,2745,0
20240318,095500,4985640,2745,2745,2745,2745,0
20240318,095400,4985640,2745,2745,2745,2745,0
20240318,095300,4985640,2745,2745,2745,2745,500
20240318,095200,3613140,2745,2745,2745,2745,0
20240318,095100,3613140,2745,2745,2745,2745,0
20240318,095000,3613140,2745,2735,2745,2735,3
20240318,094900,3604920,2710,2710,2710,2710,1
20240318,094800,3602210,2745,2745,2745,2745,0
20240318,094700,3602210,2745,2745,2745,2745,0
20240318,094600,3602210,2745,2745,2745,2745,0
20240318,094500,3602210,2745,2745,2745,2745,0
20240318,094400,3602210,2745,2745,2745,2745,0
20240318,094300,3602210,2745,2745,2745,2745,0
20240318,094200,3602210,2745,2745,2745,2745,0
20240318,094100,3602210,2745,2745,2745,2745,0
20240318,094000,3602210,2745,2745,2745,2745,0
20240318,093900,3602210,2745,2745,2745,2745,0
20240318,093800,3602210,2745,2745,2745,2745,0
20240318,093700,3602210,2745,2745,2745,2745,0
20240318,093600,3602210,2745,2745,2745,2745,0
20240318,093500,3602210,2745,2745,2745,2745,1
20240318,093400,3599465,2745,2720,2745,2720,9
20240318,093300,3574815,2750,2750,2750,2750,0
20240318,093200,3574815,2750,2730,2750,2730,38
20240318,093100,3470360,2725,2725,2725,2725,1
20240318,093000,3467635,2750,2750,2750,2750,0
20240318,092900,3467635,2750,2735,2750,2735,44
20240318,092800,3347080,2740,2740,2740,2740,0
20240318,092700,3347080,2740,2725,2740,2720,69
20240318,092600,3158910,2705,2705,2705,2705,942
20240318,092500,610800,2700,2700,2700,2700,0
20240318,092400,610800,2700,2700,2700,2700,3
20240318,092300,602700,2700,2700,2700,2700,103
20240318,092200,324600,2705,2705,2705,2705,0
20240318,092100,324600,2705,2705,2705,2705,0
20240318,092000,324600,2705,2705,2705,2705,1
20240318,091900,321895,2705,2705,2705,2705,0
20240318,091800,321895,2705,2705,2705,2705,0
20240318,091700,321895,2705,2705,2705,2705,0
20240318,091600,321895,2705,2705,2705,2705,0
20240318,091500,321895,2705,2705,2705,2705,3
20240318,091400,313780,2705,2705,2705,2705,0
20240318,091300,313780,2705,2705,2705,2705,0
20240318,091200,313780,2705,2705,2705,2705,0
20240318,091100,313780,2705,2705,2705,2705,0
20240318,091000,313780,2705,2705,2705,2705,2
20240318,090900,308370,2705,2705,2705,2705,0
20240318,090800,308370,2705,2705,2705,2705,0
20240318,090700,308370,2705,2705,2705,2705,0
20240318,090600,308370,2705,2705,2705,2705,0
20240318,090500,308370,2705,2705,2705,2705,0
20240318,090400,308370,2705,2705,2705,2705,0
20240318,090300,308370,2705,2705,2705,2705,8
20240318,090200,286730,2705,2705,2705,2705,0
20240318,090100,286730,2705,2705,2705,2705,6
20240318,090000,270500,2705,2705,2705,2705,100