KissMeData/362990/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211700,224990615,2995,2995,2995,2995,422
20240318,211600,224990615,2995,2995,2995,2995,0
20240318,211500,224990615,2995,2995,2995,2995,0
20240318,211400,224990615,2995,2995,2995,2995,0
20240318,211300,224990615,2995,2995,2995,2995,0
20240318,211200,224990615,2995,2995,2995,2995,0
20240318,211100,224990615,2995,2995,2995,2995,0
20240318,211000,224990615,2995,2995,2995,2995,0
20240318,210900,224990615,2995,2995,2995,2995,0
20240318,210800,224990615,2995,2995,2995,2995,0
20240318,210700,224990615,2995,2995,2995,2995,0
20240318,210600,224990615,2995,2995,2995,2995,0
20240318,210500,224990615,2995,2995,2995,2995,0
20240318,210400,224990615,2995,2995,2995,2995,0
20240318,210300,224990615,2995,2995,2995,2995,0
20240318,210200,224990615,2995,2995,2995,2995,0
20240318,210100,224990615,2995,2995,2995,2995,0
20240318,210000,224990615,2995,2995,2995,2995,0
20240318,205900,224990615,2995,2995,2995,2995,0
20240318,205800,224990615,2995,2995,2995,2995,0
20240318,205700,224990615,2995,2995,2995,2995,0
20240318,205600,224990615,2995,2995,2995,2995,0
20240318,205500,224990615,2995,2995,2995,2995,0
20240318,205400,224990615,2995,2995,2995,2995,0
20240318,205300,224990615,2995,2995,2995,2995,0
20240318,205200,224990615,2995,2995,2995,2995,0
20240318,205100,224990615,2995,2995,2995,2995,0
20240318,205000,224990615,2995,2995,2995,2995,0
20240318,204900,224990615,2995,2995,2995,2995,0
20240318,204800,224990615,2995,2995,2995,2995,0
20240318,204700,224990615,2995,2995,2995,2995,422
20240318,204600,224990615,2995,2995,2995,2995,0
20240318,204500,224990615,2995,2995,2995,2995,0
20240318,204400,224990615,2995,2995,2995,2995,0
20240318,204300,224990615,2995,2995,2995,2995,0
20240318,204200,224990615,2995,2995,2995,2995,0
20240318,204100,224990615,2995,2995,2995,2995,0
20240318,204000,224990615,2995,2995,2995,2995,0
20240318,203900,224990615,2995,2995,2995,2995,0
20240318,203800,224990615,2995,2995,2995,2995,0
20240318,203700,224990615,2995,2995,2995,2995,0
20240318,203600,224990615,2995,2995,2995,2995,0
20240318,203500,224990615,2995,2995,2995,2995,0
20240318,203400,224990615,2995,2995,2995,2995,0
20240318,203300,224990615,2995,2995,2995,2995,0
20240318,203200,224990615,2995,2995,2995,2995,0
20240318,203100,224990615,2995,2995,2995,2995,0
20240318,203000,224990615,2995,2995,2995,2995,0
20240318,202900,224990615,2995,2995,2995,2995,0
20240318,202800,224990615,2995,2995,2995,2995,0
20240318,202700,224990615,2995,2995,2995,2995,0
20240318,202600,224990615,2995,2995,2995,2995,0
20240318,202500,224990615,2995,2995,2995,2995,0
20240318,202400,224990615,2995,2995,2995,2995,0
20240318,202300,224990615,2995,2995,2995,2995,0
20240318,202200,224990615,2995,2995,2995,2995,0
20240318,202100,224990615,2995,2995,2995,2995,0
20240318,202000,224990615,2995,2995,2995,2995,0
20240318,201900,224990615,2995,2995,2995,2995,0
20240318,201800,224990615,2995,2995,2995,2995,0
20240318,201700,224990615,2995,2995,2995,2995,422
20240318,201600,224990615,2995,2995,2995,2995,0
20240318,201500,224990615,2995,2995,2995,2995,0
20240318,201400,224990615,2995,2995,2995,2995,0
20240318,201300,224990615,2995,2995,2995,2995,0
20240318,201200,224990615,2995,2995,2995,2995,0
20240318,201100,224990615,2995,2995,2995,2995,0
20240318,201000,224990615,2995,2995,2995,2995,0
20240318,200900,224990615,2995,2995,2995,2995,0
20240318,200800,224990615,2995,2995,2995,2995,0
20240318,200700,224990615,2995,2995,2995,2995,0
20240318,200600,224990615,2995,2995,2995,2995,0
20240318,200500,224990615,2995,2995,2995,2995,0
20240318,200400,224990615,2995,2995,2995,2995,0
20240318,200300,224990615,2995,2995,2995,2995,0
20240318,200200,224990615,2995,2995,2995,2995,0
20240318,200100,224990615,2995,2995,2995,2995,0
20240318,200000,224990615,2995,2995,2995,2995,0
20240318,195900,224990615,2995,2995,2995,2995,0
20240318,195800,224990615,2995,2995,2995,2995,0
20240318,195700,224990615,2995,2995,2995,2995,0
20240318,195600,224990615,2995,2995,2995,2995,0
20240318,195500,224990615,2995,2995,2995,2995,0
20240318,195400,224990615,2995,2995,2995,2995,0
20240318,195300,224990615,2995,2995,2995,2995,0
20240318,195200,224990615,2995,2995,2995,2995,0
20240318,195100,224990615,2995,2995,2995,2995,0
20240318,195000,224990615,2995,2995,2995,2995,0
20240318,194900,224990615,2995,2995,2995,2995,0
20240318,194800,224990615,2995,2995,2995,2995,0
20240318,194700,224990615,2995,2995,2995,2995,422
20240318,194600,224990615,2995,2995,2995,2995,0
20240318,194500,224990615,2995,2995,2995,2995,0
20240318,194400,224990615,2995,2995,2995,2995,0
20240318,194300,224990615,2995,2995,2995,2995,0
20240318,194200,224990615,2995,2995,2995,2995,0
20240318,194100,224990615,2995,2995,2995,2995,0
20240318,194000,224990615,2995,2995,2995,2995,0
20240318,193900,224990615,2995,2995,2995,2995,0
20240318,193800,224990615,2995,2995,2995,2995,0
20240318,193700,224990615,2995,2995,2995,2995,0
20240318,193600,224990615,2995,2995,2995,2995,0
20240318,193500,224990615,2995,2995,2995,2995,0
20240318,193400,224990615,2995,2995,2995,2995,0
20240318,193300,224990615,2995,2995,2995,2995,0
20240318,193200,224990615,2995,2995,2995,2995,0
20240318,193100,224990615,2995,2995,2995,2995,0
20240318,193000,224990615,2995,2995,2995,2995,0
20240318,192900,224990615,2995,2995,2995,2995,0
20240318,192800,224990615,2995,2995,2995,2995,0
20240318,192700,224990615,2995,2995,2995,2995,0
20240318,192600,224990615,2995,2995,2995,2995,0
20240318,192500,224990615,2995,2995,2995,2995,0
20240318,192400,224990615,2995,2995,2995,2995,0
20240318,192300,224990615,2995,2995,2995,2995,0
20240318,192200,224990615,2995,2995,2995,2995,0
20240318,192100,224990615,2995,2995,2995,2995,0
20240318,192000,224990615,2995,2995,2995,2995,0
20240318,191900,224990615,2995,2995,2995,2995,0
20240318,191800,224990615,2995,2995,2995,2995,0
20240318,191700,224990615,2995,2995,2995,2995,422
20240318,191600,224990615,2995,2995,2995,2995,0
20240318,191500,224990615,2995,2995,2995,2995,0
20240318,191400,224990615,2995,2995,2995,2995,0
20240318,191300,224990615,2995,2995,2995,2995,0
20240318,191200,224990615,2995,2995,2995,2995,0
20240318,191100,224990615,2995,2995,2995,2995,0
20240318,191000,224990615,2995,2995,2995,2995,0
20240318,190900,224990615,2995,2995,2995,2995,0
20240318,190800,224990615,2995,2995,2995,2995,0
20240318,190700,224990615,2995,2995,2995,2995,0
20240318,190600,224990615,2995,2995,2995,2995,0
20240318,190500,224990615,2995,2995,2995,2995,0
20240318,190400,224990615,2995,2995,2995,2995,0
20240318,190300,224990615,2995,2995,2995,2995,0
20240318,190200,224990615,2995,2995,2995,2995,0
20240318,190100,224990615,2995,2995,2995,2995,0
20240318,190000,224990615,2995,2995,2995,2995,0
20240318,185900,224990615,2995,2995,2995,2995,0
20240318,185800,224990615,2995,2995,2995,2995,0
20240318,185700,224990615,2995,2995,2995,2995,0
20240318,185600,224990615,2995,2995,2995,2995,0
20240318,185500,224990615,2995,2995,2995,2995,0
20240318,185400,224990615,2995,2995,2995,2995,0
20240318,185300,224990615,2995,2995,2995,2995,0
20240318,185200,224990615,2995,2995,2995,2995,0
20240318,185100,224990615,2995,2995,2995,2995,0
20240318,185000,224990615,2995,2995,2995,2995,0
20240318,184900,224990615,2995,2995,2995,2995,0
20240318,184800,224990615,2995,2995,2995,2995,0
20240318,184700,224990615,2995,2995,2995,2995,422
20240318,184600,224990615,2995,2995,2995,2995,0
20240318,184500,224990615,2995,2995,2995,2995,0
20240318,184400,224990615,2995,2995,2995,2995,0
20240318,184300,224990615,2995,2995,2995,2995,0
20240318,184200,224990615,2995,2995,2995,2995,0
20240318,184100,224990615,2995,2995,2995,2995,0
20240318,184000,224990615,2995,2995,2995,2995,0
20240318,183900,224990615,2995,2995,2995,2995,0
20240318,183800,224990615,2995,2995,2995,2995,0
20240318,183700,224990615,2995,2995,2995,2995,0
20240318,183600,224990615,2995,2995,2995,2995,0
20240318,183500,224990615,2995,2995,2995,2995,0
20240318,183400,224990615,2995,2995,2995,2995,0
20240318,183300,224990615,2995,2995,2995,2995,0
20240318,183200,224990615,2995,2995,2995,2995,0
20240318,183100,224990615,2995,2995,2995,2995,0
20240318,183000,224990615,2995,2995,2995,2995,0
20240318,182900,224990615,2995,2995,2995,2995,0
20240318,182800,224990615,2995,2995,2995,2995,0
20240318,182700,224990615,2995,2995,2995,2995,0
20240318,182600,224990615,2995,2995,2995,2995,0
20240318,182500,224990615,2995,2995,2995,2995,0
20240318,182400,224990615,2995,2995,2995,2995,0
20240318,182300,224990615,2995,2995,2995,2995,0
20240318,182200,224990615,2995,2995,2995,2995,0
20240318,182100,224990615,2995,2995,2995,2995,0
20240318,182000,224990615,2995,2995,2995,2995,0
20240318,181900,224990615,2995,2995,2995,2995,0
20240318,181800,224990615,2995,2995,2995,2995,0
20240318,181700,224990615,2995,2995,2995,2995,422
20240318,181600,224990615,2995,2995,2995,2995,0
20240318,181500,224990615,2995,2995,2995,2995,0
20240318,181400,224990615,2995,2995,2995,2995,0
20240318,181300,224990615,2995,2995,2995,2995,0
20240318,181200,224990615,2995,2995,2995,2995,0
20240318,181100,224990615,2995,2995,2995,2995,0
20240318,181000,224990615,2995,2995,2995,2995,0
20240318,180900,224990615,2995,2995,2995,2995,0
20240318,180800,224990615,2995,2995,2995,2995,0
20240318,180700,224990615,2995,2995,2995,2995,0
20240318,180600,224990615,2995,2995,2995,2995,0
20240318,180500,224990615,2995,2995,2995,2995,0
20240318,180400,224990615,2995,2995,2995,2995,0
20240318,180300,224990615,2995,2995,2995,2995,0
20240318,180200,224990615,2995,2995,2995,2995,0
20240318,180100,224990615,2995,2995,2995,2995,0
20240318,180000,224990615,2995,2995,2995,2995,0
20240318,175900,224990615,2995,2995,2995,2995,0
20240318,175800,224990615,2995,2995,2995,2995,0
20240318,175700,224990615,2995,2995,2995,2995,0
20240318,175600,224990615,2995,2995,2995,2995,0
20240318,175500,224990615,2995,2995,2995,2995,0
20240318,175400,224990615,2995,2995,2995,2995,0
20240318,175300,224990615,2995,2995,2995,2995,0
20240318,175200,224990615,2995,2995,2995,2995,0
20240318,175100,224990615,2995,2995,2995,2995,0
20240318,175000,224990615,2995,2995,2995,2995,0
20240318,174900,224990615,2995,2995,2995,2995,0
20240318,174800,224990615,2995,2995,2995,2995,0
20240318,174700,224990615,2995,2995,2995,2995,422
20240318,174600,224990615,2995,2995,2995,2995,0
20240318,174500,224990615,2995,2995,2995,2995,0
20240318,174400,224990615,2995,2995,2995,2995,0
20240318,174300,224990615,2995,2995,2995,2995,0
20240318,174200,224990615,2995,2995,2995,2995,0
20240318,174100,224990615,2995,2995,2995,2995,0
20240318,174000,224990615,2995,2995,2995,2995,0
20240318,173900,224990615,2995,2995,2995,2995,0
20240318,173800,224990615,2995,2995,2995,2995,0
20240318,173700,224990615,2995,2995,2995,2995,0
20240318,173600,224990615,2995,2995,2995,2995,0
20240318,173500,224990615,2995,2995,2995,2995,0
20240318,173400,224990615,2995,2995,2995,2995,0
20240318,173300,224990615,2995,2995,2995,2995,0
20240318,173200,224990615,2995,2995,2995,2995,0
20240318,173100,224990615,2995,2995,2995,2995,0
20240318,173000,224990615,2995,2995,2995,2995,0
20240318,172900,224990615,2995,2995,2995,2995,0
20240318,172800,224990615,2995,2995,2995,2995,0
20240318,172700,224990615,2995,2995,2995,2995,0
20240318,172600,224990615,2995,2995,2995,2995,0
20240318,172500,224990615,2995,2995,2995,2995,0
20240318,172400,224990615,2995,2995,2995,2995,0
20240318,172300,224990615,2995,2995,2995,2995,0
20240318,172200,224990615,2995,2995,2995,2995,0
20240318,172100,224990615,2995,2995,2995,2995,0
20240318,172000,224990615,2995,2995,2995,2995,0
20240318,171900,224990615,2995,2995,2995,2995,0
20240318,171800,224990615,2995,2995,2995,2995,0
20240318,171700,224990615,2995,2995,2995,2995,422
20240318,171600,224990615,2995,2995,2995,2995,0
20240318,171500,224990615,2995,2995,2995,2995,0
20240318,171400,224990615,2995,2995,2995,2995,0
20240318,171300,224990615,2995,2995,2995,2995,0
20240318,171200,224990615,2995,2995,2995,2995,0
20240318,171100,224990615,2995,2995,2995,2995,0
20240318,171000,224990615,2995,2995,2995,2995,0
20240318,170900,224990615,2995,2995,2995,2995,0
20240318,170800,224990615,2995,2995,2995,2995,0
20240318,170700,224990615,2995,2995,2995,2995,0
20240318,170600,224990615,2995,2995,2995,2995,0
20240318,170500,224990615,2995,2995,2995,2995,0
20240318,170400,224990615,2995,2995,2995,2995,0
20240318,170300,224990615,2995,2995,2995,2995,0
20240318,170200,224990615,2995,2995,2995,2995,0
20240318,170100,224990615,2995,2995,2995,2995,0
20240318,170000,224990615,2995,2995,2995,2995,0
20240318,165900,224990615,2995,2995,2995,2995,0
20240318,165800,224990615,2995,2995,2995,2995,0
20240318,165700,224990615,2995,2995,2995,2995,0
20240318,165600,224990615,2995,2995,2995,2995,0
20240318,165500,224990615,2995,2995,2995,2995,0
20240318,165400,224990615,2995,2995,2995,2995,0
20240318,165300,224990615,2995,2995,2995,2995,0
20240318,165200,224990615,2995,2995,2995,2995,0
20240318,165100,224990615,2995,2995,2995,2995,0
20240318,165000,224990615,2995,2995,2995,2995,0
20240318,164900,224990615,2995,2995,2995,2995,0
20240318,164800,224990615,2995,2995,2995,2995,0
20240318,164700,224990615,2995,2995,2995,2995,422
20240318,164600,224990615,2995,2995,2995,2995,0
20240318,164500,224990615,2995,2995,2995,2995,0
20240318,164400,224990615,2995,2995,2995,2995,0
20240318,164300,224990615,2995,2995,2995,2995,0
20240318,164200,224990615,2995,2995,2995,2995,0
20240318,164100,224990615,2995,2995,2995,2995,0
20240318,164000,224990615,2995,2995,2995,2995,0
20240318,163900,224990615,2995,2995,2995,2995,0
20240318,163800,224990615,2995,2995,2995,2995,0
20240318,163700,224990615,2995,2995,2995,2995,0
20240318,163600,224990615,2995,2995,2995,2995,0
20240318,163500,224990615,2995,2995,2995,2995,0
20240318,163400,224990615,2995,2995,2995,2995,0
20240318,163300,224990615,2995,2995,2995,2995,0
20240318,163200,224990615,2995,2995,2995,2995,0
20240318,163100,224990615,2995,2995,2995,2995,0
20240318,163000,224990615,2995,2995,2995,2995,0
20240318,162900,224990615,2995,2995,2995,2995,0
20240318,162800,224990615,2995,2995,2995,2995,0
20240318,162700,224990615,2995,2995,2995,2995,0
20240318,162600,224990615,2995,2995,2995,2995,0
20240318,162500,224990615,2995,2995,2995,2995,0
20240318,162400,224990615,2995,2995,2995,2995,0
20240318,162300,224990615,2995,2995,2995,2995,0
20240318,162200,224990615,2995,2995,2995,2995,0
20240318,162100,224990615,2995,2995,2995,2995,0
20240318,162000,224990615,2995,2995,2995,2995,0
20240318,161900,224990615,2995,2995,2995,2995,0
20240318,161800,224990615,2995,2995,2995,2995,0
20240318,161700,224990615,2995,2995,2995,2995,422
20240318,161600,224990615,2995,2995,2995,2995,0
20240318,161500,224990615,2995,2995,2995,2995,0
20240318,161400,224990615,2995,2995,2995,2995,0
20240318,161300,224990615,2995,2995,2995,2995,0
20240318,161200,224990615,2995,2995,2995,2995,0
20240318,161100,224990615,2995,2995,2995,2995,0
20240318,161000,224990615,2995,2995,2995,2995,0
20240318,160900,224990615,2995,2995,2995,2995,0
20240318,160800,224990615,2995,2995,2995,2995,0
20240318,160700,224990615,2995,2995,2995,2995,0
20240318,160600,224990615,2995,2995,2995,2995,0
20240318,160500,224990615,2995,2995,2995,2995,0
20240318,160400,224990615,2995,2995,2995,2995,0
20240318,160300,224990615,2995,2995,2995,2995,0
20240318,160200,224990615,2995,2995,2995,2995,0
20240318,160100,224990615,2995,2995,2995,2995,0
20240318,160000,224990615,2995,2995,2995,2995,0
20240318,155900,224990615,2995,2995,2995,2995,0
20240318,155800,224990615,2995,2995,2995,2995,0
20240318,155700,224990615,2995,2995,2995,2995,0
20240318,155600,224990615,2995,2995,2995,2995,0
20240318,155500,224990615,2995,2995,2995,2995,0
20240318,155400,224990615,2995,2995,2995,2995,0
20240318,155300,224990615,2995,2995,2995,2995,0
20240318,155200,224990615,2995,2995,2995,2995,0
20240318,155100,224990615,2995,2995,2995,2995,0
20240318,155000,224990615,2995,2995,2995,2995,0
20240318,154900,224990615,2995,2995,2995,2995,0
20240318,154800,224990615,2995,2995,2995,2995,0
20240318,154700,224990615,2995,2995,2995,2995,422
20240318,154600,224990615,2995,2995,2995,2995,0
20240318,154500,224990615,2995,2995,2995,2995,0
20240318,154400,224990615,2995,2995,2995,2995,0
20240318,154300,224990615,2995,2995,2995,2995,0
20240318,154200,224990615,2995,2995,2995,2995,0
20240318,154100,224990615,2995,2995,2995,2995,0
20240318,154000,224990615,2995,2995,2995,2995,0
20240318,153900,224990615,2995,2995,2995,2995,0
20240318,153800,224990615,2995,2995,2995,2995,0
20240318,153700,224990615,2995,2995,2995,2995,0
20240318,153600,224990615,2995,2995,2995,2995,0
20240318,153500,224990615,2995,2995,2995,2995,0
20240318,153400,224990615,2995,2995,2995,2995,0
20240318,153300,224990615,2995,2995,2995,2995,0
20240318,153200,224990615,2995,2995,2995,2995,0
20240318,153100,224990615,2995,2995,2995,2995,0
20240318,153000,224990615,2995,2995,2995,2995,422
20240318,152900,223726725,2990,2990,2990,2990,0
20240318,152800,223726725,2990,2990,2990,2990,0
20240318,152700,223726725,2990,2990,2990,2990,0
20240318,152600,223726725,2990,2990,2990,2990,0
20240318,152500,223726725,2990,2990,2990,2990,0
20240318,152400,223726725,2990,2990,2990,2990,0
20240318,152300,223726725,2990,2990,2990,2990,0
20240318,152200,223726725,2990,2990,2990,2990,0
20240318,152100,223726725,2990,2990,2990,2990,0
20240318,152000,223726725,2990,2990,2990,2990,0
20240318,151900,223726725,2990,2970,2990,2970,183
20240318,151800,223182620,2985,2975,2985,2970,146
20240318,151700,222748835,2985,2975,2985,2975,289
20240318,151600,221888330,2985,2985,2985,2985,0
20240318,151500,221888330,2985,2975,2985,2975,189
20240318,151400,221326035,2975,2975,2975,2975,144
20240318,151300,220897635,2980,2975,2980,2975,146
20240318,151200,220463280,2980,2980,2980,2980,100
20240318,151100,220165280,2985,2975,2985,2975,201
20240318,151000,219567015,2980,2970,2980,2970,434
20240318,150900,218277300,2970,2970,2970,2970,144
20240318,150800,217849620,2980,2980,2980,2980,0
20240318,150700,217849620,2980,2975,2980,2975,145
20240318,150600,217418240,2975,2970,2975,2970,288
20240318,150500,216562160,2980,2980,2980,2980,1
20240318,150400,216559180,2975,2975,2975,2975,144
20240318,150300,216130780,2970,2965,2970,2965,750
20240318,150200,213903905,2970,2970,2970,2970,144
20240318,150100,213476225,2975,2970,2975,2965,313
20240318,150000,212547240,2980,2980,2980,2980,1
20240318,145900,212544260,2965,2965,2965,2965,161
20240318,145800,212066895,2965,2965,2965,2965,265
20240318,145700,211281170,2965,2965,2965,2965,144
20240318,145600,210854210,2970,2975,2975,2970,151
20240318,145500,210405625,2975,2975,2975,2975,144
20240318,145400,209977225,2970,2970,2970,2970,145
20240318,145300,209546575,2970,2970,2970,2970,144
20240318,145200,209118895,2980,2980,2980,2980,1
20240318,145100,209115915,2965,2970,2970,2965,286
20240318,145000,208267205,2970,2970,2975,2970,146
20240318,144900,207833580,2970,2970,2970,2970,145
20240318,144800,207402930,2975,2970,2975,2970,73
20240318,144700,207186115,2970,2970,2975,2970,426
20240318,144600,205920890,2970,2970,2970,2970,144
20240318,144500,205493210,2975,2970,2975,2970,357
20240318,144400,204432915,2975,2975,2975,2975,96
20240318,144300,204147315,2975,2975,2975,2975,288
20240318,144200,203290515,2990,2990,2990,2990,0
20240318,144100,203290515,2990,2990,2990,2990,0
20240318,144000,203290515,2990,2980,2990,2980,658
20240318,143900,201325275,2975,2975,2975,2975,0
20240318,143800,201325275,2975,2975,2975,2975,144
20240318,143700,200896875,2970,2970,2970,2970,144
20240318,143600,200469195,2970,2975,2980,2970,1402
20240318,143500,196298955,2975,2975,2975,2975,144
20240318,143400,195870555,2985,2985,2985,2985,1
20240318,143300,195867570,2990,2975,2990,2975,145
20240318,143200,195436180,2970,2970,2970,2970,140
20240318,143100,195020380,2980,2975,2980,2975,544
20240318,143000,193401955,2975,2975,2975,2975,144
20240318,142900,192973555,2990,2990,2990,2990,0
20240318,142800,192973555,2990,2990,2990,2990,3
20240318,142700,192964585,2975,2975,2975,2975,199
20240318,142600,192372560,2980,2975,2980,2975,522
20240318,142500,190819160,2990,2990,2990,2990,0
20240318,142400,190819160,2990,2990,2990,2990,0
20240318,142300,190819160,2990,2975,2990,2975,300
20240318,142200,189926580,2975,2975,2975,2975,144
20240318,142100,189498180,2975,2975,2975,2975,266
20240318,142000,188706830,2985,2985,2985,2985,0
20240318,141900,188706830,2985,2980,2985,2980,167
20240318,141800,188209055,2990,2990,2990,2990,0
20240318,141700,188209055,2990,2975,2990,2975,275
20240318,141600,187390915,2975,2970,2975,2970,288
20240318,141500,186534830,2975,2975,2975,2975,147
20240318,141400,186097505,2980,2985,2985,2980,15
20240318,141300,186052800,2975,2980,2980,2975,150
20240318,141200,185606170,2985,2975,2985,2975,289
20240318,141100,184745665,2980,2990,2990,2980,565
20240318,141000,183057765,2995,2995,2995,2995,291
20240318,140900,182186220,2995,3000,3000,2995,57
20240318,140800,182015280,3000,3000,3000,3000,144
20240318,140700,181583280,3000,3010,3010,3000,116
20240318,140600,181234790,3005,3005,3005,3005,144
20240318,140500,180802070,3010,3010,3010,3010,288
20240318,140400,179935190,3010,3010,3010,3010,144
20240318,140300,179501750,3015,3015,3015,3015,19
20240318,140200,179444465,3015,3015,3015,3015,181
20240318,140100,178898750,3015,3030,3030,3015,137
20240318,140000,178485200,3030,3030,3030,3010,1846
20240318,135900,172916310,3030,3025,3035,3025,1183
20240318,135800,169333535,3020,3010,3020,3010,1618
20240318,135700,164454730,3010,3010,3010,3010,0
20240318,135600,164454730,3010,3010,3010,3010,0
20240318,135500,164454730,3010,3010,3010,3010,0
20240318,135400,164454730,3010,3010,3010,3010,0
20240318,135300,164454730,3010,3005,3010,3005,26
20240318,135200,164376475,3005,3005,3005,3005,0
20240318,135100,164376475,3005,3005,3005,3005,0
20240318,135000,164376475,3005,3005,3005,3005,0
20240318,134900,164376475,3005,3005,3005,3005,0
20240318,134800,164376475,3005,3005,3005,3005,0
20240318,134700,164376475,3005,3005,3005,3005,99
20240318,134600,164078980,3000,3000,3000,3000,9
20240318,134500,164051980,3000,3010,3010,3000,11
20240318,134400,164018880,3005,3005,3005,3005,0
20240318,134300,164018880,3005,3005,3005,3005,300
20240318,134200,163117380,3005,2995,3005,2995,2034
20240318,134100,157016965,2990,2990,2990,2990,25
20240318,134000,156942215,2990,2990,2990,2990,0
20240318,133900,156942215,2990,2990,2990,2990,0
20240318,133800,156942215,2990,2990,2990,2990,0
20240318,133700,156942215,2990,2990,2990,2990,0
20240318,133600,156942215,2990,2990,2990,2990,140
20240318,133500,156523615,2990,2990,2990,2990,0
20240318,133400,156523615,2990,2990,2990,2990,3
20240318,133300,156514645,2990,2990,2990,2990,4
20240318,133200,156502685,2990,2990,2990,2990,0
20240318,133100,156502685,2990,2985,2990,2985,12631
20240318,133000,118737305,2985,2985,2985,2985,100
20240318,132900,118438805,2985,2985,2985,2985,2
20240318,132800,118432835,2970,2970,2970,2970,0
20240318,132700,118432835,2970,2970,2970,2970,0
20240318,132600,118432835,2970,2970,2970,2970,0
20240318,132500,118432835,2970,2970,2970,2970,10
20240318,132400,118403135,2970,2970,2970,2970,37
20240318,132300,118293245,2970,2970,2970,2970,0
20240318,132200,118293245,2970,2970,2970,2970,0
20240318,132100,118293245,2970,2975,2975,2970,110
20240318,132000,117966435,2985,2990,2990,2985,4
20240318,131900,117954490,2990,2990,2990,2990,0
20240318,131800,117954490,2990,2990,2990,2990,0
20240318,131700,117954490,2990,2990,2990,2990,0
20240318,131600,117954490,2990,2990,2990,2990,11
20240318,131500,117921600,2990,2990,2990,2990,389
20240318,131400,116758490,2990,2990,2990,2990,0
20240318,131300,116758490,2990,2990,2990,2990,0
20240318,131200,116758490,2990,2990,2990,2990,0
20240318,131100,116758490,2990,2990,2990,2990,0
20240318,131000,116758490,2990,2990,2990,2990,0
20240318,130900,116758490,2990,2990,2990,2990,0
20240318,130800,116758490,2990,2985,2990,2985,1200
20240318,130700,113172990,2980,2980,2980,2980,69
20240318,130600,112967370,2980,2975,2980,2970,684
20240318,130500,110933150,2975,2975,2975,2975,0
20240318,130400,110933150,2975,2975,2975,2975,0
20240318,130300,110933150,2975,2975,2975,2975,0
20240318,130200,110933150,2975,2975,2975,2975,0
20240318,130100,110933150,2975,2975,2975,2975,112
20240318,130000,110599950,2980,2980,2980,2980,0
20240318,125900,110599950,2980,2980,2980,2980,0
20240318,125800,110599950,2980,2980,2980,2980,17
20240318,125700,110549290,2980,2980,2980,2980,0
20240318,125600,110549290,2980,2980,2980,2980,0
20240318,125500,110549290,2980,2980,2980,2980,0
20240318,125400,110549290,2980,2980,2980,2980,0
20240318,125300,110549290,2980,2980,2980,2980,0
20240318,125200,110549290,2980,2980,2980,2980,0
20240318,125100,110549290,2980,2980,2980,2980,0
20240318,125000,110549290,2980,2980,2980,2980,0
20240318,124900,110549290,2980,2980,2980,2980,0
20240318,124800,110549290,2980,2980,2980,2980,0
20240318,124700,110549290,2980,2980,2980,2980,0
20240318,124600,110549290,2980,2980,2980,2980,0
20240318,124500,110549290,2980,2980,2980,2980,0
20240318,124400,110549290,2980,2980,2980,2980,0
20240318,124300,110549290,2980,2980,2980,2980,300
20240318,124200,109655290,2980,2980,2980,2980,6
20240318,124100,109637410,2980,2980,2980,2980,18
20240318,124000,109583770,2980,2980,2980,2980,0
20240318,123900,109583770,2980,2980,2980,2980,0
20240318,123800,109583770,2980,2980,2980,2980,126
20240318,123700,109208290,2985,2985,2985,2985,0
20240318,123600,109208290,2985,2985,2985,2985,0
20240318,123500,109208290,2985,2985,2985,2985,0
20240318,123400,109208290,2985,2985,2985,2985,0
20240318,123300,109208290,2985,2985,2985,2985,0
20240318,123200,109208290,2985,2985,2985,2985,58
20240318,123100,109035160,2985,2985,2985,2985,0
20240318,123000,109035160,2985,2985,2985,2985,0
20240318,122900,109035160,2985,2985,2985,2985,0
20240318,122800,109035160,2985,2985,2985,2985,0
20240318,122700,109035160,2985,2985,2985,2985,70
20240318,122600,108826210,2995,2995,2995,2995,0
20240318,122500,108826210,2995,2995,2995,2995,200
20240318,122400,108227210,2995,2995,2995,2995,0
20240318,122300,108227210,2995,2995,2995,2995,0
20240318,122200,108227210,2995,2995,2995,2995,1
20240318,122100,108224215,2990,2990,2990,2990,111
20240318,122000,107892325,2990,2990,2990,2990,2
20240318,121900,107886345,2990,2990,2990,2990,0
20240318,121800,107886345,2990,2990,2990,2990,0
20240318,121700,107886345,2990,2990,2990,2990,0
20240318,121600,107886345,2990,2990,2990,2990,0
20240318,121500,107886345,2990,2990,2990,2990,0
20240318,121400,107886345,2990,2990,2990,2990,100
20240318,121300,107587345,2995,2995,2995,2995,0
20240318,121200,107587345,2995,2995,2995,2995,413
20240318,121100,106350410,2995,2995,2995,2995,1
20240318,121000,106347415,2995,2995,2995,2995,2
20240318,120900,106341425,2995,2995,2995,2995,7
20240318,120800,106320460,2995,2995,2995,2995,0
20240318,120700,106320460,2995,2995,2995,2995,0
20240318,120600,106320460,2995,2995,2995,2995,99
20240318,120500,106023955,2995,2995,2995,2995,100
20240318,120400,105724455,2995,2995,2995,2995,100
20240318,120300,105424955,3000,2995,3000,2995,114
20240318,120200,105083055,3000,3000,3000,3000,0
20240318,120100,105083055,3000,3000,3000,3000,20
20240318,120000,105023055,2995,2995,2995,2995,159
20240318,115900,104546850,2995,3000,3000,2995,2
20240318,115800,104540855,2995,2995,2995,2995,0
20240318,115700,104540855,2995,2995,2995,2995,0
20240318,115600,104540855,2995,2995,2995,2995,23
20240318,115500,104471970,2995,2995,2995,2995,0
20240318,115400,104471970,2995,2995,2995,2995,0
20240318,115300,104471970,2995,2990,2995,2990,4
20240318,115200,104459995,2995,2995,2995,2995,0
20240318,115100,104459995,2995,2995,2995,2995,0
20240318,115000,104459995,2995,2995,2995,2995,0
20240318,114900,104459995,2995,2995,2995,2995,0
20240318,114800,104459995,2995,2995,2995,2995,0
20240318,114700,104459995,2995,2995,2995,2995,0
20240318,114600,104459995,2995,2995,2995,2995,0
20240318,114500,104459995,2995,2995,2995,2995,0
20240318,114400,104459995,2995,2995,2995,2995,0
20240318,114300,104459995,2995,2995,2995,2995,2
20240318,114200,104454005,2995,2995,2995,2995,0
20240318,114100,104454005,2995,2995,2995,2995,0
20240318,114000,104454005,2995,2995,2995,2995,0
20240318,113900,104454005,2995,2995,2995,2995,0
20240318,113800,104454005,2995,2995,2995,2995,10
20240318,113700,104424055,2985,2985,2985,2985,0
20240318,113600,104424055,2985,2985,2985,2985,0
20240318,113500,104424055,2985,2985,2985,2985,0
20240318,113400,104424055,2985,2985,2985,2985,0
20240318,113300,104424055,2985,2985,2985,2985,50
20240318,113200,104274805,2975,2975,2975,2975,0
20240318,113100,104274805,2975,2980,2980,2975,677
20240318,113000,102260680,2975,2975,2975,2975,0
20240318,112900,102260680,2975,2975,2975,2975,100
20240318,112800,101963180,2985,2985,2985,2985,1
20240318,112700,101960195,3005,3005,3005,3005,0
20240318,112600,101960195,3005,3005,3005,3005,0
20240318,112500,101960195,3005,3005,3005,3005,0
20240318,112400,101960195,3005,3005,3005,3005,0
20240318,112300,101960195,3005,3005,3005,3005,4590
20240318,112200,88167245,3005,3005,3005,3005,200
20240318,112100,87566245,3000,3000,3000,3000,89
20240318,112000,87299245,2975,2975,2975,2975,0
20240318,111900,87299245,2975,2975,2975,2975,0
20240318,111800,87299245,2975,2975,2975,2975,0
20240318,111700,87299245,2975,2975,2975,2975,0
20240318,111600,87299245,2975,2975,2975,2975,0
20240318,111500,87299245,2975,2975,2975,2975,0
20240318,111400,87299245,2975,2975,2975,2975,0
20240318,111300,87299245,2975,2975,2975,2975,0
20240318,111200,87299245,2975,2975,2975,2975,0
20240318,111100,87299245,2975,2975,2975,2975,0
20240318,111000,87299245,2975,2985,2985,2975,2000
20240318,110900,81342235,2985,2985,2985,2985,0
20240318,110800,81342235,2985,2985,2985,2985,0
20240318,110700,81342235,2985,2985,2985,2985,0
20240318,110600,81342235,2985,2985,2985,2985,0
20240318,110500,81342235,2985,2985,2985,2985,0
20240318,110400,81342235,2985,2985,2985,2985,0
20240318,110300,81342235,2985,2985,2985,2985,0
20240318,110200,81342235,2985,2985,2985,2985,7
20240318,110100,81321340,2985,2985,2985,2985,0
20240318,110000,81321340,2985,2990,2990,2985,117
20240318,105900,80972080,2990,3000,3000,2990,900
20240318,105800,78280190,3010,3000,3010,3000,24
20240318,105700,78207990,3000,3000,3000,3000,0
20240318,105600,78207990,3000,3000,3000,3000,0
20240318,105500,78207990,3000,3010,3010,3000,223
20240318,105400,77538980,3005,3005,3005,3005,156
20240318,105300,77070200,3010,3010,3010,3010,0
20240318,105200,77070200,3010,3010,3010,3010,192
20240318,105100,76492280,3015,3015,3020,3015,229
20240318,105000,75801270,3015,3015,3020,3015,1229
20240318,104900,72095815,3015,3020,3020,3015,225
20240318,104800,71417430,3020,3010,3020,3010,2230
20240318,104700,64689270,3005,3005,3005,3005,0
20240318,104600,64689270,3005,3000,3005,3000,528
20240318,104500,63103270,3000,3000,3000,3000,0
20240318,104400,63103270,3000,3000,3000,3000,0
20240318,104300,63103270,3000,3000,3000,3000,0
20240318,104200,63103270,3000,2995,3000,2995,51
20240318,104100,62950480,2995,2995,2995,2995,0
20240318,104000,62950480,2995,2995,2995,2995,0
20240318,103900,62950480,2995,2995,2995,2995,10
20240318,103800,62920530,2990,2990,2990,2990,10
20240318,103700,62890630,2980,2980,2980,2980,0
20240318,103600,62890630,2980,2980,2980,2980,1300
20240318,103500,59016630,2980,2980,2980,2980,0
20240318,103400,59016630,2980,2980,2980,2980,0
20240318,103300,59016630,2980,2980,2980,2980,317
20240318,103200,58071970,2980,2980,2980,2980,26
20240318,103100,57994490,2995,2995,2995,2995,0
20240318,103000,57994490,2995,2995,2995,2995,0
20240318,102900,57994490,2995,2995,2995,2995,0
20240318,102800,57994490,2995,2995,2995,2995,22
20240318,102700,57928600,2995,2995,2995,2995,16
20240318,102600,57880680,3005,3005,3005,3005,0
20240318,102500,57880680,3005,3005,3005,3005,1437
20240318,102400,53562495,3005,3005,3005,3005,22
20240318,102300,53496385,3005,2995,3005,2995,1210
20240318,102200,49872335,2995,2995,2995,2995,500
20240318,102100,48374835,3010,3010,3010,3010,0
20240318,102000,48374835,3010,3010,3010,3010,10
20240318,101900,48344735,3010,2995,3010,2995,264
20240318,101800,47552895,2975,2975,2975,2975,12
20240318,101700,47517195,3010,3010,3010,3010,0
20240318,101600,47517195,3010,3000,3010,3000,204
20240318,101500,46903710,3000,2995,3000,2995,3202
20240318,101400,37297895,2995,2990,2995,2990,400
20240318,101300,36099940,2990,2990,2990,2990,1
20240318,101200,36096950,2995,2995,2995,2995,0
20240318,101100,36096950,2995,2995,2995,2995,1
20240318,101000,36093955,2965,2965,2965,2965,0
20240318,100900,36093955,2965,2965,2965,2965,0
20240318,100800,36093955,2965,2980,2995,2965,600
20240318,100700,34304145,2980,2980,2980,2980,0
20240318,100600,34304145,2980,2980,2980,2980,5
20240318,100500,34289245,2980,2980,2980,2980,2
20240318,100400,34283285,2980,2980,2980,2980,40
20240318,100300,34164085,2980,2980,2980,2980,111
20240318,100200,33833305,2980,2980,2980,2980,400
20240318,100100,32641305,2990,2990,2990,2990,13
20240318,100000,32602435,2990,2990,2990,2990,0
20240318,095900,32602435,2990,2980,2990,2980,501
20240318,095800,31109445,2980,2980,2980,2980,0
20240318,095700,31109445,2980,2980,2980,2980,0
20240318,095600,31109445,2980,2980,2980,2980,500
20240318,095500,29619445,2990,2990,2990,2990,0
20240318,095400,29619445,2990,2995,2995,2990,31
20240318,095300,29526700,2985,2985,2985,2985,159
20240318,095200,29052085,2985,2990,2990,2985,81
20240318,095100,28810015,3000,3000,3000,2995,38
20240318,095000,28696115,3000,2995,3000,2995,439
20240318,094900,27380970,2990,2970,2995,2970,351
20240318,094800,26333370,2970,2970,2970,2970,0
20240318,094700,26333370,2970,2970,2970,2970,1
20240318,094600,26330400,2970,2970,2970,2970,0
20240318,094500,26330400,2970,2970,2970,2970,0
20240318,094400,26330400,2970,2970,2970,2970,0
20240318,094300,26330400,2970,2970,2970,2970,4
20240318,094200,26318520,2970,2970,2970,2970,0
20240318,094100,26318520,2970,2965,2970,2965,76
20240318,094000,26093050,2965,2965,2965,2965,28
20240318,093900,26010030,2960,2960,2960,2960,0
20240318,093800,26010030,2960,2960,2960,2960,0
20240318,093700,26010030,2960,2960,2960,2960,0
20240318,093600,26010030,2960,2960,2960,2960,0
20240318,093500,26010030,2960,2960,2960,2960,7
20240318,093400,25989310,2960,2960,2960,2960,0
20240318,093300,25989310,2960,2960,2960,2960,496
20240318,093200,24521150,2960,2960,2960,2960,38
20240318,093100,24408670,2950,2950,2950,2950,200
20240318,093000,23818670,2955,2960,2960,2955,11
20240318,092900,23786140,2960,2960,2960,2960,1
20240318,092800,23783180,2960,2960,2960,2960,0
20240318,092700,23783180,2960,2955,2960,2955,14
20240318,092600,23741805,2960,2955,2960,2955,40
20240318,092500,23623455,2955,2955,2955,2955,7
20240318,092400,23602770,2955,2955,2955,2955,24
20240318,092300,23531850,2955,2955,2955,2955,1
20240318,092200,23528895,2950,2950,2950,2950,0
20240318,092100,23528895,2950,2950,2950,2950,20
20240318,092000,23469895,2945,2945,2945,2945,0
20240318,091900,23469895,2945,2945,2945,2945,0
20240318,091800,23469895,2945,2950,2950,2945,12
20240318,091700,23434550,2950,2950,2950,2950,9
20240318,091600,23408000,2945,2950,2950,2945,2470
20240318,091500,16126500,2955,2955,2955,2955,1
20240318,091400,16123545,2950,2950,2950,2950,60
20240318,091300,15946545,2955,2955,2955,2955,0
20240318,091200,15946545,2955,2955,2955,2955,10
20240318,091100,15916995,2955,2955,2955,2955,10
20240318,091000,15887445,2955,2955,2955,2955,0
20240318,090900,15887445,2955,2955,2955,2955,0
20240318,090800,15887445,2955,2955,2955,2955,0
20240318,090700,15887445,2955,2965,2965,2955,487
20240318,090600,14448110,2965,2965,2965,2965,1
20240318,090500,14445145,2960,2965,2965,2960,229
20240318,090400,13767295,2960,2960,2960,2960,0
20240318,090300,13767295,2960,2945,2960,2945,1042
20240318,090200,10683125,2945,2960,2960,2945,269
20240318,090100,9890905,2945,2950,2950,2945,238
20240318,090000,9189990,2950,2960,2960,2950,3107