KissMeData/369370/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211800,52904065,2290,2290,2290,2290,600
20240318,211700,52904065,2290,2290,2290,2290,0
20240318,211600,52904065,2290,2290,2290,2290,0
20240318,211500,52904065,2290,2290,2290,2290,0
20240318,211400,52904065,2290,2290,2290,2290,0
20240318,211300,52904065,2290,2290,2290,2290,0
20240318,211200,52904065,2290,2290,2290,2290,0
20240318,211100,52904065,2290,2290,2290,2290,0
20240318,211000,52904065,2290,2290,2290,2290,0
20240318,210900,52904065,2290,2290,2290,2290,0
20240318,210800,52904065,2290,2290,2290,2290,0
20240318,210700,52904065,2290,2290,2290,2290,0
20240318,210600,52904065,2290,2290,2290,2290,0
20240318,210500,52904065,2290,2290,2290,2290,0
20240318,210400,52904065,2290,2290,2290,2290,0
20240318,210300,52904065,2290,2290,2290,2290,0
20240318,210200,52904065,2290,2290,2290,2290,0
20240318,210100,52904065,2290,2290,2290,2290,0
20240318,210000,52904065,2290,2290,2290,2290,0
20240318,205900,52904065,2290,2290,2290,2290,0
20240318,205800,52904065,2290,2290,2290,2290,0
20240318,205700,52904065,2290,2290,2290,2290,0
20240318,205600,52904065,2290,2290,2290,2290,0
20240318,205500,52904065,2290,2290,2290,2290,0
20240318,205400,52904065,2290,2290,2290,2290,0
20240318,205300,52904065,2290,2290,2290,2290,0
20240318,205200,52904065,2290,2290,2290,2290,0
20240318,205100,52904065,2290,2290,2290,2290,0
20240318,205000,52904065,2290,2290,2290,2290,0
20240318,204900,52904065,2290,2290,2290,2290,0
20240318,204800,52904065,2290,2290,2290,2290,600
20240318,204700,52904065,2290,2290,2290,2290,0
20240318,204600,52904065,2290,2290,2290,2290,0
20240318,204500,52904065,2290,2290,2290,2290,0
20240318,204400,52904065,2290,2290,2290,2290,0
20240318,204300,52904065,2290,2290,2290,2290,0
20240318,204200,52904065,2290,2290,2290,2290,0
20240318,204100,52904065,2290,2290,2290,2290,0
20240318,204000,52904065,2290,2290,2290,2290,0
20240318,203900,52904065,2290,2290,2290,2290,0
20240318,203800,52904065,2290,2290,2290,2290,0
20240318,203700,52904065,2290,2290,2290,2290,0
20240318,203600,52904065,2290,2290,2290,2290,0
20240318,203500,52904065,2290,2290,2290,2290,0
20240318,203400,52904065,2290,2290,2290,2290,0
20240318,203300,52904065,2290,2290,2290,2290,0
20240318,203200,52904065,2290,2290,2290,2290,0
20240318,203100,52904065,2290,2290,2290,2290,0
20240318,203000,52904065,2290,2290,2290,2290,0
20240318,202900,52904065,2290,2290,2290,2290,0
20240318,202800,52904065,2290,2290,2290,2290,0
20240318,202700,52904065,2290,2290,2290,2290,0
20240318,202600,52904065,2290,2290,2290,2290,0
20240318,202500,52904065,2290,2290,2290,2290,0
20240318,202400,52904065,2290,2290,2290,2290,0
20240318,202300,52904065,2290,2290,2290,2290,0
20240318,202200,52904065,2290,2290,2290,2290,0
20240318,202100,52904065,2290,2290,2290,2290,0
20240318,202000,52904065,2290,2290,2290,2290,0
20240318,201900,52904065,2290,2290,2290,2290,0
20240318,201800,52904065,2290,2290,2290,2290,600
20240318,201700,52904065,2290,2290,2290,2290,0
20240318,201600,52904065,2290,2290,2290,2290,0
20240318,201500,52904065,2290,2290,2290,2290,0
20240318,201400,52904065,2290,2290,2290,2290,0
20240318,201300,52904065,2290,2290,2290,2290,0
20240318,201200,52904065,2290,2290,2290,2290,0
20240318,201100,52904065,2290,2290,2290,2290,0
20240318,201000,52904065,2290,2290,2290,2290,0
20240318,200900,52904065,2290,2290,2290,2290,0
20240318,200800,52904065,2290,2290,2290,2290,0
20240318,200700,52904065,2290,2290,2290,2290,0
20240318,200600,52904065,2290,2290,2290,2290,0
20240318,200500,52904065,2290,2290,2290,2290,0
20240318,200400,52904065,2290,2290,2290,2290,0
20240318,200300,52904065,2290,2290,2290,2290,0
20240318,200200,52904065,2290,2290,2290,2290,0
20240318,200100,52904065,2290,2290,2290,2290,0
20240318,200000,52904065,2290,2290,2290,2290,0
20240318,195900,52904065,2290,2290,2290,2290,0
20240318,195800,52904065,2290,2290,2290,2290,0
20240318,195700,52904065,2290,2290,2290,2290,0
20240318,195600,52904065,2290,2290,2290,2290,0
20240318,195500,52904065,2290,2290,2290,2290,0
20240318,195400,52904065,2290,2290,2290,2290,0
20240318,195300,52904065,2290,2290,2290,2290,0
20240318,195200,52904065,2290,2290,2290,2290,0
20240318,195100,52904065,2290,2290,2290,2290,0
20240318,195000,52904065,2290,2290,2290,2290,0
20240318,194900,52904065,2290,2290,2290,2290,0
20240318,194800,52904065,2290,2290,2290,2290,600
20240318,194700,52904065,2290,2290,2290,2290,0
20240318,194600,52904065,2290,2290,2290,2290,0
20240318,194500,52904065,2290,2290,2290,2290,0
20240318,194400,52904065,2290,2290,2290,2290,0
20240318,194300,52904065,2290,2290,2290,2290,0
20240318,194200,52904065,2290,2290,2290,2290,0
20240318,194100,52904065,2290,2290,2290,2290,0
20240318,194000,52904065,2290,2290,2290,2290,0
20240318,193900,52904065,2290,2290,2290,2290,0
20240318,193800,52904065,2290,2290,2290,2290,0
20240318,193700,52904065,2290,2290,2290,2290,0
20240318,193600,52904065,2290,2290,2290,2290,0
20240318,193500,52904065,2290,2290,2290,2290,0
20240318,193400,52904065,2290,2290,2290,2290,0
20240318,193300,52904065,2290,2290,2290,2290,0
20240318,193200,52904065,2290,2290,2290,2290,0
20240318,193100,52904065,2290,2290,2290,2290,0
20240318,193000,52904065,2290,2290,2290,2290,0
20240318,192900,52904065,2290,2290,2290,2290,0
20240318,192800,52904065,2290,2290,2290,2290,0
20240318,192700,52904065,2290,2290,2290,2290,0
20240318,192600,52904065,2290,2290,2290,2290,0
20240318,192500,52904065,2290,2290,2290,2290,0
20240318,192400,52904065,2290,2290,2290,2290,0
20240318,192300,52904065,2290,2290,2290,2290,0
20240318,192200,52904065,2290,2290,2290,2290,0
20240318,192100,52904065,2290,2290,2290,2290,0
20240318,192000,52904065,2290,2290,2290,2290,0
20240318,191900,52904065,2290,2290,2290,2290,0
20240318,191800,52904065,2290,2290,2290,2290,600
20240318,191700,52904065,2290,2290,2290,2290,0
20240318,191600,52904065,2290,2290,2290,2290,0
20240318,191500,52904065,2290,2290,2290,2290,0
20240318,191400,52904065,2290,2290,2290,2290,0
20240318,191300,52904065,2290,2290,2290,2290,0
20240318,191200,52904065,2290,2290,2290,2290,0
20240318,191100,52904065,2290,2290,2290,2290,0
20240318,191000,52904065,2290,2290,2290,2290,0
20240318,190900,52904065,2290,2290,2290,2290,0
20240318,190800,52904065,2290,2290,2290,2290,0
20240318,190700,52904065,2290,2290,2290,2290,0
20240318,190600,52904065,2290,2290,2290,2290,0
20240318,190500,52904065,2290,2290,2290,2290,0
20240318,190400,52904065,2290,2290,2290,2290,0
20240318,190300,52904065,2290,2290,2290,2290,0
20240318,190200,52904065,2290,2290,2290,2290,0
20240318,190100,52904065,2290,2290,2290,2290,0
20240318,190000,52904065,2290,2290,2290,2290,0
20240318,185900,52904065,2290,2290,2290,2290,0
20240318,185800,52904065,2290,2290,2290,2290,0
20240318,185700,52904065,2290,2290,2290,2290,0
20240318,185600,52904065,2290,2290,2290,2290,0
20240318,185500,52904065,2290,2290,2290,2290,0
20240318,185400,52904065,2290,2290,2290,2290,0
20240318,185300,52904065,2290,2290,2290,2290,0
20240318,185200,52904065,2290,2290,2290,2290,0
20240318,185100,52904065,2290,2290,2290,2290,0
20240318,185000,52904065,2290,2290,2290,2290,0
20240318,184900,52904065,2290,2290,2290,2290,0
20240318,184800,52904065,2290,2290,2290,2290,600
20240318,184700,52904065,2290,2290,2290,2290,0
20240318,184600,52904065,2290,2290,2290,2290,0
20240318,184500,52904065,2290,2290,2290,2290,0
20240318,184400,52904065,2290,2290,2290,2290,0
20240318,184300,52904065,2290,2290,2290,2290,0
20240318,184200,52904065,2290,2290,2290,2290,0
20240318,184100,52904065,2290,2290,2290,2290,0
20240318,184000,52904065,2290,2290,2290,2290,0
20240318,183900,52904065,2290,2290,2290,2290,0
20240318,183800,52904065,2290,2290,2290,2290,0
20240318,183700,52904065,2290,2290,2290,2290,0
20240318,183600,52904065,2290,2290,2290,2290,0
20240318,183500,52904065,2290,2290,2290,2290,0
20240318,183400,52904065,2290,2290,2290,2290,0
20240318,183300,52904065,2290,2290,2290,2290,0
20240318,183200,52904065,2290,2290,2290,2290,0
20240318,183100,52904065,2290,2290,2290,2290,0
20240318,183000,52904065,2290,2290,2290,2290,0
20240318,182900,52904065,2290,2290,2290,2290,0
20240318,182800,52904065,2290,2290,2290,2290,0
20240318,182700,52904065,2290,2290,2290,2290,0
20240318,182600,52904065,2290,2290,2290,2290,0
20240318,182500,52904065,2290,2290,2290,2290,0
20240318,182400,52904065,2290,2290,2290,2290,0
20240318,182300,52904065,2290,2290,2290,2290,0
20240318,182200,52904065,2290,2290,2290,2290,0
20240318,182100,52904065,2290,2290,2290,2290,0
20240318,182000,52904065,2290,2290,2290,2290,0
20240318,181900,52904065,2290,2290,2290,2290,0
20240318,181800,52904065,2290,2290,2290,2290,600
20240318,181700,52904065,2290,2290,2290,2290,0
20240318,181600,52904065,2290,2290,2290,2290,0
20240318,181500,52904065,2290,2290,2290,2290,0
20240318,181400,52904065,2290,2290,2290,2290,0
20240318,181300,52904065,2290,2290,2290,2290,0
20240318,181200,52904065,2290,2290,2290,2290,0
20240318,181100,52904065,2290,2290,2290,2290,0
20240318,181000,52904065,2290,2290,2290,2290,0
20240318,180900,52904065,2290,2290,2290,2290,0
20240318,180800,52904065,2290,2290,2290,2290,0
20240318,180700,52904065,2290,2290,2290,2290,0
20240318,180600,52904065,2290,2290,2290,2290,0
20240318,180500,52904065,2290,2290,2290,2290,0
20240318,180400,52904065,2290,2290,2290,2290,0
20240318,180300,52904065,2290,2290,2290,2290,0
20240318,180200,52904065,2290,2290,2290,2290,0
20240318,180100,52904065,2290,2290,2290,2290,0
20240318,180000,52904065,2290,2290,2290,2290,0
20240318,175900,52904065,2290,2290,2290,2290,0
20240318,175800,52904065,2290,2290,2290,2290,0
20240318,175700,52904065,2290,2290,2290,2290,0
20240318,175600,52904065,2290,2290,2290,2290,0
20240318,175500,52904065,2290,2290,2290,2290,0
20240318,175400,52904065,2290,2290,2290,2290,0
20240318,175300,52904065,2290,2290,2290,2290,0
20240318,175200,52904065,2290,2290,2290,2290,0
20240318,175100,52904065,2290,2290,2290,2290,0
20240318,175000,52904065,2290,2290,2290,2290,0
20240318,174900,52904065,2290,2290,2290,2290,0
20240318,174800,52904065,2290,2290,2290,2290,600
20240318,174700,52904065,2290,2290,2290,2290,0
20240318,174600,52904065,2290,2290,2290,2290,0
20240318,174500,52904065,2290,2290,2290,2290,0
20240318,174400,52904065,2290,2290,2290,2290,0
20240318,174300,52904065,2290,2290,2290,2290,0
20240318,174200,52904065,2290,2290,2290,2290,0
20240318,174100,52904065,2290,2290,2290,2290,0
20240318,174000,52904065,2290,2290,2290,2290,0
20240318,173900,52904065,2290,2290,2290,2290,0
20240318,173800,52904065,2290,2290,2290,2290,0
20240318,173700,52904065,2290,2290,2290,2290,0
20240318,173600,52904065,2290,2290,2290,2290,0
20240318,173500,52904065,2290,2290,2290,2290,0
20240318,173400,52904065,2290,2290,2290,2290,0
20240318,173300,52904065,2290,2290,2290,2290,0
20240318,173200,52904065,2290,2290,2290,2290,0
20240318,173100,52904065,2290,2290,2290,2290,0
20240318,173000,52904065,2290,2290,2290,2290,0
20240318,172900,52904065,2290,2290,2290,2290,0
20240318,172800,52904065,2290,2290,2290,2290,0
20240318,172700,52904065,2290,2290,2290,2290,0
20240318,172600,52904065,2290,2290,2290,2290,0
20240318,172500,52904065,2290,2290,2290,2290,0
20240318,172400,52904065,2290,2290,2290,2290,0
20240318,172300,52904065,2290,2290,2290,2290,0
20240318,172200,52904065,2290,2290,2290,2290,0
20240318,172100,52904065,2290,2290,2290,2290,0
20240318,172000,52904065,2290,2290,2290,2290,0
20240318,171900,52904065,2290,2290,2290,2290,0
20240318,171800,52904065,2290,2290,2290,2290,600
20240318,171700,52904065,2290,2290,2290,2290,0
20240318,171600,52904065,2290,2290,2290,2290,0
20240318,171500,52904065,2290,2290,2290,2290,0
20240318,171400,52904065,2290,2290,2290,2290,0
20240318,171300,52904065,2290,2290,2290,2290,0
20240318,171200,52904065,2290,2290,2290,2290,0
20240318,171100,52904065,2290,2290,2290,2290,0
20240318,171000,52904065,2290,2290,2290,2290,0
20240318,170900,52904065,2290,2290,2290,2290,0
20240318,170800,52904065,2290,2290,2290,2290,0
20240318,170700,52904065,2290,2290,2290,2290,0
20240318,170600,52904065,2290,2290,2290,2290,0
20240318,170500,52904065,2290,2290,2290,2290,0
20240318,170400,52904065,2290,2290,2290,2290,0
20240318,170300,52904065,2290,2290,2290,2290,0
20240318,170200,52904065,2290,2290,2290,2290,0
20240318,170100,52904065,2290,2290,2290,2290,0
20240318,170000,52904065,2290,2290,2290,2290,0
20240318,165900,52904065,2290,2290,2290,2290,0
20240318,165800,52904065,2290,2290,2290,2290,0
20240318,165700,52904065,2290,2290,2290,2290,0
20240318,165600,52904065,2290,2290,2290,2290,0
20240318,165500,52904065,2290,2290,2290,2290,0
20240318,165400,52904065,2290,2290,2290,2290,0
20240318,165300,52904065,2290,2290,2290,2290,0
20240318,165200,52904065,2290,2290,2290,2290,0
20240318,165100,52904065,2290,2290,2290,2290,0
20240318,165000,52904065,2290,2290,2290,2290,0
20240318,164900,52904065,2290,2290,2290,2290,0
20240318,164800,52904065,2290,2290,2290,2290,600
20240318,164700,52904065,2290,2290,2290,2290,0
20240318,164600,52904065,2290,2290,2290,2290,0
20240318,164500,52904065,2290,2290,2290,2290,0
20240318,164400,52904065,2290,2290,2290,2290,0
20240318,164300,52904065,2290,2290,2290,2290,0
20240318,164200,52904065,2290,2290,2290,2290,0
20240318,164100,52904065,2290,2290,2290,2290,0
20240318,164000,52904065,2290,2290,2290,2290,0
20240318,163900,52904065,2290,2290,2290,2290,0
20240318,163800,52904065,2290,2290,2290,2290,0
20240318,163700,52904065,2290,2290,2290,2290,0
20240318,163600,52904065,2290,2290,2290,2290,0
20240318,163500,52904065,2290,2290,2290,2290,0
20240318,163400,52904065,2290,2290,2290,2290,0
20240318,163300,52904065,2290,2290,2290,2290,0
20240318,163200,52904065,2290,2290,2290,2290,0
20240318,163100,52904065,2290,2290,2290,2290,0
20240318,163000,52904065,2290,2290,2290,2290,0
20240318,162900,52904065,2290,2290,2290,2290,0
20240318,162800,52904065,2290,2290,2290,2290,0
20240318,162700,52904065,2290,2290,2290,2290,0
20240318,162600,52904065,2290,2290,2290,2290,0
20240318,162500,52904065,2290,2290,2290,2290,0
20240318,162400,52904065,2290,2290,2290,2290,0
20240318,162300,52904065,2290,2290,2290,2290,0
20240318,162200,52904065,2290,2290,2290,2290,0
20240318,162100,52904065,2290,2290,2290,2290,0
20240318,162000,52904065,2290,2290,2290,2290,0
20240318,161900,52904065,2290,2290,2290,2290,0
20240318,161800,52904065,2290,2290,2290,2290,600
20240318,161700,52904065,2290,2290,2290,2290,0
20240318,161600,52904065,2290,2290,2290,2290,0
20240318,161500,52904065,2290,2290,2290,2290,0
20240318,161400,52904065,2290,2290,2290,2290,0
20240318,161300,52904065,2290,2290,2290,2290,0
20240318,161200,52904065,2290,2290,2290,2290,0
20240318,161100,52904065,2290,2290,2290,2290,0
20240318,161000,52904065,2290,2290,2290,2290,0
20240318,160900,52904065,2290,2290,2290,2290,0
20240318,160800,52904065,2290,2290,2290,2290,0
20240318,160700,52904065,2290,2290,2290,2290,0
20240318,160600,52904065,2290,2290,2290,2290,0
20240318,160500,52904065,2290,2290,2290,2290,0
20240318,160400,52904065,2290,2290,2290,2290,0
20240318,160300,52904065,2290,2290,2290,2290,0
20240318,160200,52904065,2290,2290,2290,2290,0
20240318,160100,52904065,2290,2290,2290,2290,0
20240318,160000,52904065,2290,2290,2290,2290,0
20240318,155900,52904065,2290,2290,2290,2290,0
20240318,155800,52904065,2290,2290,2290,2290,0
20240318,155700,52904065,2290,2290,2290,2290,0
20240318,155600,52904065,2290,2290,2290,2290,0
20240318,155500,52904065,2290,2290,2290,2290,0
20240318,155400,52904065,2290,2290,2290,2290,0
20240318,155300,52904065,2290,2290,2290,2290,0
20240318,155200,52904065,2290,2290,2290,2290,0
20240318,155100,52904065,2290,2290,2290,2290,0
20240318,155000,52904065,2290,2290,2290,2290,0
20240318,154900,52904065,2290,2290,2290,2290,0
20240318,154800,52904065,2290,2290,2290,2290,600
20240318,154700,52904065,2290,2290,2290,2290,0
20240318,154600,52904065,2290,2290,2290,2290,0
20240318,154500,52904065,2290,2290,2290,2290,0
20240318,154400,52904065,2290,2290,2290,2290,0
20240318,154300,52904065,2290,2290,2290,2290,0
20240318,154200,52904065,2290,2290,2290,2290,0
20240318,154100,52904065,2290,2290,2290,2290,0
20240318,154000,52904065,2290,2290,2290,2290,0
20240318,153900,52904065,2290,2290,2290,2290,0
20240318,153800,52904065,2290,2290,2290,2290,0
20240318,153700,52904065,2290,2290,2290,2290,0
20240318,153600,52904065,2290,2290,2290,2290,0
20240318,153500,52904065,2290,2290,2290,2290,0
20240318,153400,52904065,2290,2290,2290,2290,0
20240318,153300,52904065,2290,2290,2290,2290,0
20240318,153200,52904065,2290,2290,2290,2290,0
20240318,153100,52904065,2290,2290,2290,2290,0
20240318,153000,52904065,2290,2290,2290,2290,600
20240318,152900,51530065,2290,2290,2290,2290,0
20240318,152800,51530065,2290,2290,2290,2290,0
20240318,152700,51530065,2290,2290,2290,2290,0
20240318,152600,51530065,2290,2290,2290,2290,0
20240318,152500,51530065,2290,2290,2290,2290,0
20240318,152400,51530065,2290,2290,2290,2290,0
20240318,152300,51530065,2290,2290,2290,2290,0
20240318,152200,51530065,2290,2290,2290,2290,0
20240318,152100,51530065,2290,2290,2290,2290,0
20240318,152000,51530065,2290,2290,2290,2290,0
20240318,151900,51530065,2290,2285,2290,2285,222
20240318,151800,51022790,2285,2285,2285,2285,0
20240318,151700,51022790,2285,2280,2285,2280,10
20240318,151600,50999965,2270,2275,2275,2270,900
20240318,151500,48954250,2285,2285,2285,2285,0
20240318,151400,48954250,2285,2285,2285,2285,0
20240318,151300,48954250,2285,2285,2285,2285,0
20240318,151200,48954250,2285,2285,2285,2285,0
20240318,151100,48954250,2285,2285,2285,2285,0
20240318,151000,48954250,2285,2285,2285,2285,1
20240318,150900,48951965,2275,2275,2275,2275,0
20240318,150800,48951965,2275,2275,2275,2275,0
20240318,150700,48951965,2275,2275,2275,2275,0
20240318,150600,48951965,2275,2275,2275,2275,937
20240318,150500,46820290,2265,2265,2265,2265,0
20240318,150400,46820290,2265,2265,2265,2265,0
20240318,150300,46820290,2265,2265,2265,2265,0
20240318,150200,46820290,2265,2265,2265,2265,0
20240318,150100,46820290,2265,2265,2265,2265,0
20240318,150000,46820290,2265,2265,2265,2265,0
20240318,145900,46820290,2265,2265,2265,2265,0
20240318,145800,46820290,2265,2265,2265,2265,0
20240318,145700,46820290,2265,2265,2265,2265,0
20240318,145600,46820290,2265,2265,2265,2265,0
20240318,145500,46820290,2265,2265,2265,2265,0
20240318,145400,46820290,2265,2265,2265,2265,0
20240318,145300,46820290,2265,2265,2265,2265,0
20240318,145200,46820290,2265,2265,2265,2265,0
20240318,145100,46820290,2265,2265,2265,2265,0
20240318,145000,46820290,2265,2265,2265,2265,0
20240318,144900,46820290,2265,2265,2265,2265,0
20240318,144800,46820290,2265,2265,2265,2265,0
20240318,144700,46820290,2265,2265,2265,2265,0
20240318,144600,46820290,2265,2265,2265,2265,0
20240318,144500,46820290,2265,2265,2265,2265,0
20240318,144400,46820290,2265,2265,2265,2265,0
20240318,144300,46820290,2265,2265,2265,2265,5
20240318,144200,46808965,2275,2275,2275,2275,1
20240318,144100,46806690,2260,2260,2260,2260,0
20240318,144000,46806690,2260,2265,2265,2260,929
20240318,143900,44707140,2265,2265,2265,2265,0
20240318,143800,44707140,2265,2265,2265,2265,0
20240318,143700,44707140,2265,2265,2265,2265,0
20240318,143600,44707140,2265,2265,2265,2265,0
20240318,143500,44707140,2265,2265,2265,2265,0
20240318,143400,44707140,2265,2265,2265,2265,0
20240318,143300,44707140,2265,2265,2265,2265,0
20240318,143200,44707140,2265,2265,2265,2265,1370
20240318,143100,41604090,2270,2270,2270,2270,2929
20240318,143000,34955260,2270,2270,2270,2270,0
20240318,142900,34955260,2270,2270,2270,2270,0
20240318,142800,34955260,2270,2270,2270,2270,0
20240318,142700,34955260,2270,2270,2270,2270,14
20240318,142600,34923480,2270,2270,2270,2270,0
20240318,142500,34923480,2270,2270,2270,2270,0
20240318,142400,34923480,2270,2270,2270,2270,0
20240318,142300,34923480,2270,2270,2270,2270,0
20240318,142200,34923480,2270,2270,2270,2270,0
20240318,142100,34923480,2270,2270,2270,2270,407
20240318,142000,33999590,2270,2275,2275,2270,1151
20240318,141900,31381530,2275,2275,2275,2275,0
20240318,141800,31381530,2275,2275,2275,2275,600
20240318,141700,30016530,2270,2270,2270,2270,155
20240318,141600,29664680,2275,2275,2275,2275,0
20240318,141500,29664680,2275,2275,2275,2275,0
20240318,141400,29664680,2275,2275,2275,2275,0
20240318,141300,29664680,2275,2275,2275,2275,1249
20240318,141200,26823205,2275,2275,2275,2275,0
20240318,141100,26823205,2275,2275,2275,2275,0
20240318,141000,26823205,2275,2275,2275,2275,0
20240318,140900,26823205,2275,2275,2275,2275,0
20240318,140800,26823205,2275,2275,2275,2275,0
20240318,140700,26823205,2275,2275,2275,2275,0
20240318,140600,26823205,2275,2275,2275,2275,0
20240318,140500,26823205,2275,2275,2275,2275,0
20240318,140400,26823205,2275,2275,2275,2275,0
20240318,140300,26823205,2275,2275,2275,2275,0
20240318,140200,26823205,2275,2275,2275,2275,100
20240318,140100,26595705,2285,2285,2285,2285,0
20240318,140000,26595705,2285,2285,2285,2285,0
20240318,135900,26595705,2285,2285,2285,2285,0
20240318,135800,26595705,2285,2285,2285,2285,0
20240318,135700,26595705,2285,2285,2285,2285,0
20240318,135600,26595705,2285,2285,2285,2285,0
20240318,135500,26595705,2285,2285,2285,2285,0
20240318,135400,26595705,2285,2280,2285,2280,94
20240318,135300,26381380,2275,2275,2275,2275,230
20240318,135200,25858130,2275,2275,2275,2275,12
20240318,135100,25830830,2275,2275,2275,2275,0
20240318,135000,25830830,2275,2275,2275,2275,0
20240318,134900,25830830,2275,2275,2275,2275,0
20240318,134800,25830830,2275,2275,2275,2275,0
20240318,134700,25830830,2275,2275,2275,2275,0
20240318,134600,25830830,2275,2275,2275,2275,0
20240318,134500,25830830,2275,2275,2275,2275,0
20240318,134400,25830830,2275,2275,2275,2275,0
20240318,134300,25830830,2275,2275,2275,2275,0
20240318,134200,25830830,2275,2275,2275,2275,0
20240318,134100,25830830,2275,2275,2275,2275,0
20240318,134000,25830830,2275,2275,2275,2275,0
20240318,133900,25830830,2275,2275,2275,2275,850
20240318,133800,23897080,2280,2280,2280,2280,0
20240318,133700,23897080,2280,2280,2280,2280,0
20240318,133600,23897080,2280,2280,2280,2280,0
20240318,133500,23897080,2280,2280,2280,2280,0
20240318,133400,23897080,2280,2280,2280,2280,0
20240318,133300,23897080,2280,2280,2280,2280,0
20240318,133200,23897080,2280,2280,2280,2280,0
20240318,133100,23897080,2280,2280,2280,2280,0
20240318,133000,23897080,2280,2280,2280,2280,0
20240318,132900,23897080,2280,2280,2280,2280,0
20240318,132800,23897080,2280,2280,2280,2280,0
20240318,132700,23897080,2280,2280,2280,2280,0
20240318,132600,23897080,2280,2280,2280,2280,0
20240318,132500,23897080,2280,2280,2280,2280,0
20240318,132400,23897080,2280,2280,2280,2280,0
20240318,132300,23897080,2280,2280,2280,2280,0
20240318,132200,23897080,2280,2280,2280,2280,0
20240318,132100,23897080,2280,2280,2280,2280,107
20240318,132000,23653120,2280,2280,2280,2280,0
20240318,131900,23653120,2280,2280,2280,2280,0
20240318,131800,23653120,2280,2280,2280,2280,0
20240318,131700,23653120,2280,2280,2280,2280,0
20240318,131600,23653120,2280,2280,2280,2280,0
20240318,131500,23653120,2280,2280,2280,2280,0
20240318,131400,23653120,2280,2280,2280,2280,0
20240318,131300,23653120,2280,2280,2280,2280,0
20240318,131200,23653120,2280,2280,2280,2280,0
20240318,131100,23653120,2280,2280,2280,2280,0
20240318,131000,23653120,2280,2280,2280,2280,0
20240318,130900,23653120,2280,2280,2280,2280,0
20240318,130800,23653120,2280,2280,2280,2280,1100
20240318,130700,21145120,2285,2285,2285,2285,0
20240318,130600,21145120,2285,2285,2285,2285,0
20240318,130500,21145120,2285,2285,2285,2285,0
20240318,130400,21145120,2285,2285,2285,2285,1482
20240318,130300,17758750,2285,2285,2285,2285,0
20240318,130200,17758750,2285,2285,2285,2285,0
20240318,130100,17758750,2285,2285,2285,2285,0
20240318,130000,17758750,2285,2285,2285,2285,0
20240318,125900,17758750,2285,2285,2285,2285,0
20240318,125800,17758750,2285,2285,2285,2285,0
20240318,125700,17758750,2285,2285,2285,2285,0
20240318,125600,17758750,2285,2285,2285,2285,0
20240318,125500,17758750,2285,2285,2285,2285,0
20240318,125400,17758750,2285,2285,2285,2285,0
20240318,125300,17758750,2285,2285,2285,2285,0
20240318,125200,17758750,2285,2285,2285,2285,0
20240318,125100,17758750,2285,2285,2285,2285,18
20240318,125000,17717620,2285,2285,2285,2285,500
20240318,124900,16575120,2285,2285,2285,2285,0
20240318,124800,16575120,2285,2285,2285,2285,0
20240318,124700,16575120,2285,2285,2285,2285,0
20240318,124600,16575120,2285,2285,2285,2285,0
20240318,124500,16575120,2285,2285,2285,2285,0
20240318,124400,16575120,2285,2285,2285,2285,0
20240318,124300,16575120,2285,2285,2285,2285,0
20240318,124200,16575120,2285,2285,2285,2285,0
20240318,124100,16575120,2285,2285,2285,2285,0
20240318,124000,16575120,2285,2285,2285,2285,0
20240318,123900,16575120,2285,2285,2285,2285,0
20240318,123800,16575120,2285,2285,2285,2285,0
20240318,123700,16575120,2285,2285,2285,2285,0
20240318,123600,16575120,2285,2285,2285,2285,0
20240318,123500,16575120,2285,2285,2285,2285,0
20240318,123400,16575120,2285,2285,2285,2285,0
20240318,123300,16575120,2285,2285,2285,2285,200
20240318,123200,16118120,2285,2285,2285,2285,100
20240318,123100,15889620,2285,2285,2285,2285,0
20240318,123000,15889620,2285,2285,2285,2285,0
20240318,122900,15889620,2285,2285,2285,2285,0
20240318,122800,15889620,2285,2285,2285,2285,0
20240318,122700,15889620,2285,2285,2285,2285,0
20240318,122600,15889620,2285,2285,2285,2285,0
20240318,122500,15889620,2285,2285,2285,2285,0
20240318,122400,15889620,2285,2285,2285,2285,504
20240318,122300,14737980,2280,2280,2280,2280,0
20240318,122200,14737980,2280,2280,2280,2280,0
20240318,122100,14737980,2280,2280,2280,2280,0
20240318,122000,14737980,2280,2280,2280,2280,0
20240318,121900,14737980,2280,2280,2280,2280,0
20240318,121800,14737980,2280,2280,2280,2280,0
20240318,121700,14737980,2280,2280,2280,2280,0
20240318,121600,14737980,2280,2280,2280,2280,0
20240318,121500,14737980,2280,2280,2280,2280,0
20240318,121400,14737980,2280,2280,2280,2280,0
20240318,121300,14737980,2280,2280,2280,2280,1
20240318,121200,14735700,2280,2280,2280,2280,0
20240318,121100,14735700,2280,2280,2280,2280,0
20240318,121000,14735700,2280,2280,2280,2280,0
20240318,120900,14735700,2280,2280,2280,2280,0
20240318,120800,14735700,2280,2280,2280,2280,0
20240318,120700,14735700,2280,2280,2280,2280,0
20240318,120600,14735700,2280,2280,2280,2280,0
20240318,120500,14735700,2280,2280,2280,2280,0
20240318,120400,14735700,2280,2280,2280,2280,0
20240318,120300,14735700,2280,2280,2280,2280,0
20240318,120200,14735700,2280,2280,2280,2280,0
20240318,120100,14735700,2280,2280,2280,2280,0
20240318,120000,14735700,2280,2280,2280,2280,0
20240318,115900,14735700,2280,2280,2280,2280,1625
20240318,115800,11030700,2285,2285,2285,2285,305
20240318,115700,10333775,2285,2285,2285,2285,0
20240318,115600,10333775,2285,2285,2285,2285,4
20240318,115500,10324635,2285,2285,2285,2285,0
20240318,115400,10324635,2285,2285,2285,2285,0
20240318,115300,10324635,2285,2285,2285,2285,2
20240318,115200,10320065,2285,2285,2285,2285,0
20240318,115100,10320065,2285,2285,2285,2285,0
20240318,115000,10320065,2285,2285,2285,2285,0
20240318,114900,10320065,2285,2285,2285,2285,0
20240318,114800,10320065,2285,2285,2285,2285,0
20240318,114700,10320065,2285,2285,2285,2285,0
20240318,114600,10320065,2285,2285,2285,2285,0
20240318,114500,10320065,2285,2285,2285,2285,10
20240318,114400,10297215,2285,2285,2285,2285,100
20240318,114300,10068715,2285,2285,2285,2285,0
20240318,114200,10068715,2285,2285,2285,2285,0
20240318,114100,10068715,2285,2285,2285,2285,0
20240318,114000,10068715,2285,2290,2290,2285,1544
20240318,113900,6534575,2290,2290,2290,2290,0
20240318,113800,6534575,2290,2290,2290,2290,0
20240318,113700,6534575,2290,2290,2290,2290,0
20240318,113600,6534575,2290,2290,2290,2290,0
20240318,113500,6534575,2290,2290,2290,2290,0
20240318,113400,6534575,2290,2290,2290,2290,0
20240318,113300,6534575,2290,2290,2290,2290,0
20240318,113200,6534575,2290,2290,2290,2290,0
20240318,113100,6534575,2290,2290,2290,2290,0
20240318,113000,6534575,2290,2290,2290,2290,100
20240318,112900,6305575,2290,2290,2290,2290,0
20240318,112800,6305575,2290,2290,2290,2290,0
20240318,112700,6305575,2290,2290,2290,2290,0
20240318,112600,6305575,2290,2290,2290,2290,0
20240318,112500,6305575,2290,2290,2290,2290,1
20240318,112400,6303285,2290,2290,2290,2290,0
20240318,112300,6303285,2290,2290,2290,2290,0
20240318,112200,6303285,2290,2290,2290,2290,0
20240318,112100,6303285,2290,2290,2290,2290,0
20240318,112000,6303285,2290,2295,2295,2290,124
20240318,111900,6019315,2300,2300,2300,2300,0
20240318,111800,6019315,2300,2300,2300,2300,0
20240318,111700,6019315,2300,2300,2300,2300,0
20240318,111600,6019315,2300,2300,2300,2300,0
20240318,111500,6019315,2300,2300,2300,2300,0
20240318,111400,6019315,2300,2300,2300,2300,0
20240318,111300,6019315,2300,2300,2300,2300,0
20240318,111200,6019315,2300,2300,2300,2300,0
20240318,111100,6019315,2300,2300,2300,2300,0
20240318,111000,6019315,2300,2300,2300,2300,0
20240318,110900,6019315,2300,2300,2300,2300,0
20240318,110800,6019315,2300,2300,2300,2300,0
20240318,110700,6019315,2300,2300,2300,2300,0
20240318,110600,6019315,2300,2300,2300,2300,527
20240318,110500,4807215,2300,2300,2300,2300,0
20240318,110400,4807215,2300,2300,2300,2300,0
20240318,110300,4807215,2300,2300,2300,2300,0
20240318,110200,4807215,2300,2300,2300,2300,0
20240318,110100,4807215,2300,2300,2300,2300,0
20240318,110000,4807215,2300,2300,2300,2300,0
20240318,105900,4807215,2300,2300,2300,2300,0
20240318,105800,4807215,2300,2300,2300,2300,0
20240318,105700,4807215,2300,2300,2300,2300,0
20240318,105600,4807215,2300,2300,2300,2300,0
20240318,105500,4807215,2300,2300,2300,2300,0
20240318,105400,4807215,2300,2300,2300,2300,0
20240318,105300,4807215,2300,2300,2300,2300,0
20240318,105200,4807215,2300,2300,2300,2300,0
20240318,105100,4807215,2300,2300,2300,2300,0
20240318,105000,4807215,2300,2300,2300,2300,533
20240318,104900,3581315,2300,2300,2300,2300,0
20240318,104800,3581315,2300,2300,2300,2300,0
20240318,104700,3581315,2300,2300,2300,2300,0
20240318,104600,3581315,2300,2300,2300,2300,0
20240318,104500,3581315,2300,2300,2300,2300,0
20240318,104400,3581315,2300,2300,2300,2300,0
20240318,104300,3581315,2300,2300,2305,2300,5
20240318,104200,3569810,2290,2290,2290,2290,0
20240318,104100,3569810,2290,2290,2290,2290,0
20240318,104000,3569810,2290,2290,2290,2290,0
20240318,103900,3569810,2290,2290,2290,2290,0
20240318,103800,3569810,2290,2290,2290,2290,0
20240318,103700,3569810,2290,2290,2290,2290,0
20240318,103600,3569810,2290,2295,2295,2290,250
20240318,103500,2996885,2295,2295,2295,2295,504
20240318,103400,1840205,2310,2310,2310,2310,0
20240318,103300,1840205,2310,2310,2310,2310,0
20240318,103200,1840205,2310,2310,2310,2310,0
20240318,103100,1840205,2310,2310,2310,2310,0
20240318,103000,1840205,2310,2310,2310,2310,0
20240318,102900,1840205,2310,2310,2310,2310,0
20240318,102800,1840205,2310,2310,2310,2310,0
20240318,102700,1840205,2310,2310,2310,2310,0
20240318,102600,1840205,2310,2310,2310,2310,0
20240318,102500,1840205,2310,2310,2310,2310,0
20240318,102400,1840205,2310,2310,2310,2310,0
20240318,102300,1840205,2310,2310,2310,2310,0
20240318,102200,1840205,2310,2310,2310,2310,0
20240318,102100,1840205,2310,2310,2310,2310,0
20240318,102000,1840205,2310,2310,2310,2310,0
20240318,101900,1840205,2310,2310,2310,2310,0
20240318,101800,1840205,2310,2310,2310,2310,0
20240318,101700,1840205,2310,2310,2310,2310,0
20240318,101600,1840205,2310,2310,2310,2310,0
20240318,101500,1840205,2310,2310,2310,2310,0
20240318,101400,1840205,2310,2310,2310,2310,0
20240318,101300,1840205,2310,2310,2310,2310,0
20240318,101200,1840205,2310,2310,2310,2310,0
20240318,101100,1840205,2310,2310,2310,2310,0
20240318,101000,1840205,2310,2310,2310,2310,0
20240318,100900,1840205,2310,2310,2310,2310,0
20240318,100800,1840205,2310,2310,2310,2310,0
20240318,100700,1840205,2310,2310,2310,2310,0
20240318,100600,1840205,2310,2310,2310,2310,0
20240318,100500,1840205,2310,2310,2310,2310,1
20240318,100400,1837895,2310,2310,2310,2310,0
20240318,100300,1837895,2310,2310,2310,2310,2
20240318,100200,1833275,2310,2310,2310,2310,0
20240318,100100,1833275,2310,2310,2310,2310,0
20240318,100000,1833275,2310,2310,2310,2310,1
20240318,095900,1830965,2315,2315,2315,2315,0
20240318,095800,1830965,2315,2315,2315,2315,0
20240318,095700,1830965,2315,2315,2315,2315,0
20240318,095600,1830965,2315,2315,2315,2315,0
20240318,095500,1830965,2315,2315,2315,2315,0
20240318,095400,1830965,2315,2315,2315,2315,0
20240318,095300,1830965,2315,2315,2315,2315,0
20240318,095200,1830965,2315,2315,2315,2315,0
20240318,095100,1830965,2315,2315,2315,2315,0
20240318,095000,1830965,2315,2315,2315,2315,0
20240318,094900,1830965,2315,2315,2315,2315,0
20240318,094800,1830965,2315,2315,2315,2315,14
20240318,094700,1798555,2320,2320,2320,2320,0
20240318,094600,1798555,2320,2320,2320,2320,0
20240318,094500,1798555,2320,2320,2320,2320,0
20240318,094400,1798555,2320,2320,2320,2320,0
20240318,094300,1798555,2320,2320,2320,2320,0
20240318,094200,1798555,2320,2320,2320,2320,0
20240318,094100,1798555,2320,2320,2320,2320,0
20240318,094000,1798555,2320,2320,2320,2320,0
20240318,093900,1798555,2320,2320,2320,2320,0
20240318,093800,1798555,2320,2320,2320,2320,0
20240318,093700,1798555,2320,2320,2320,2320,0
20240318,093600,1798555,2320,2320,2320,2320,0
20240318,093500,1798555,2320,2320,2320,2320,0
20240318,093400,1798555,2320,2320,2320,2320,0
20240318,093300,1798555,2320,2320,2320,2320,0
20240318,093200,1798555,2320,2320,2320,2320,0
20240318,093100,1798555,2320,2320,2320,2320,0
20240318,093000,1798555,2320,2320,2320,2320,0
20240318,092900,1798555,2320,2320,2320,2320,0
20240318,092800,1798555,2320,2320,2320,2320,0
20240318,092700,1798555,2320,2320,2320,2320,0
20240318,092600,1798555,2320,2320,2320,2320,0
20240318,092500,1798555,2320,2320,2320,2320,0
20240318,092400,1798555,2320,2320,2320,2320,0
20240318,092300,1798555,2320,2305,2320,2305,18
20240318,092200,1757035,2290,2290,2290,2290,0
20240318,092100,1757035,2290,2290,2290,2290,427
20240318,092000,779205,2290,2290,2290,2290,0
20240318,091900,779205,2290,2290,2290,2290,0
20240318,091800,779205,2290,2290,2290,2290,0
20240318,091700,779205,2290,2290,2290,2290,0
20240318,091600,779205,2290,2290,2290,2290,0
20240318,091500,779205,2290,2290,2290,2290,194
20240318,091400,334945,2290,2290,2290,2290,0
20240318,091300,334945,2290,2290,2290,2290,0
20240318,091200,334945,2290,2290,2290,2290,0
20240318,091100,334945,2290,2290,2290,2290,0
20240318,091000,334945,2290,2290,2290,2290,0
20240318,090900,334945,2290,2290,2290,2290,0
20240318,090800,334945,2290,2300,2300,2290,141
20240318,090700,11570,2330,2330,2330,2330,0
20240318,090600,11570,2330,2330,2330,2330,0
20240318,090500,11570,2330,2330,2330,2330,0
20240318,090400,11570,2330,2330,2330,2330,0
20240318,090300,11570,2330,2310,2330,2310,5
20240318,090200,0,2310,2310,2310,2310,0
20240318,090100,0,2310,2310,2310,2310,0
20240318,090000,0,2310,2310,2310,2310,0