KissMeData/413600/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,212200,147377600,2135,2135,2135,2135,25
20240322,212100,147377600,2135,2135,2135,2135,0
20240322,212000,147377600,2135,2135,2135,2135,0
20240322,211900,147377600,2135,2135,2135,2135,0
20240322,211800,147377600,2135,2135,2135,2135,0
20240322,211700,147377600,2135,2135,2135,2135,0
20240322,211600,147377600,2135,2135,2135,2135,0
20240322,211500,147377600,2135,2135,2135,2135,0
20240322,211400,147377600,2135,2135,2135,2135,0
20240322,211300,147377600,2135,2135,2135,2135,0
20240322,211200,147377600,2135,2135,2135,2135,0
20240322,211100,147377600,2135,2135,2135,2135,0
20240322,211000,147377600,2135,2135,2135,2135,0
20240322,210900,147377600,2135,2135,2135,2135,0
20240322,210800,147377600,2135,2135,2135,2135,0
20240322,210700,147377600,2135,2135,2135,2135,0
20240322,210600,147377600,2135,2135,2135,2135,0
20240322,210500,147377600,2135,2135,2135,2135,0
20240322,210400,147377600,2135,2135,2135,2135,0
20240322,210300,147377600,2135,2135,2135,2135,0
20240322,210200,147377600,2135,2135,2135,2135,0
20240322,210100,147377600,2135,2135,2135,2135,0
20240322,210000,147377600,2135,2135,2135,2135,0
20240322,205900,147377600,2135,2135,2135,2135,0
20240322,205800,147377600,2135,2135,2135,2135,0
20240322,205700,147377600,2135,2135,2135,2135,0
20240322,205600,147377600,2135,2135,2135,2135,0
20240322,205500,147377600,2135,2135,2135,2135,0
20240322,205400,147377600,2135,2135,2135,2135,0
20240322,205300,147377600,2135,2135,2135,2135,0
20240322,205200,147377600,2135,2135,2135,2135,25
20240322,205100,147377600,2135,2135,2135,2135,0
20240322,205000,147377600,2135,2135,2135,2135,0
20240322,204900,147377600,2135,2135,2135,2135,0
20240322,204800,147377600,2135,2135,2135,2135,0
20240322,204700,147377600,2135,2135,2135,2135,0
20240322,204600,147377600,2135,2135,2135,2135,0
20240322,204500,147377600,2135,2135,2135,2135,0
20240322,204400,147377600,2135,2135,2135,2135,0
20240322,204300,147377600,2135,2135,2135,2135,0
20240322,204200,147377600,2135,2135,2135,2135,0
20240322,204100,147377600,2135,2135,2135,2135,0
20240322,204000,147377600,2135,2135,2135,2135,0
20240322,203900,147377600,2135,2135,2135,2135,0
20240322,203800,147377600,2135,2135,2135,2135,0
20240322,203700,147377600,2135,2135,2135,2135,0
20240322,203600,147377600,2135,2135,2135,2135,0
20240322,203500,147377600,2135,2135,2135,2135,0
20240322,203400,147377600,2135,2135,2135,2135,0
20240322,203300,147377600,2135,2135,2135,2135,0
20240322,203200,147377600,2135,2135,2135,2135,0
20240322,203100,147377600,2135,2135,2135,2135,0
20240322,203000,147377600,2135,2135,2135,2135,0
20240322,202900,147377600,2135,2135,2135,2135,0
20240322,202800,147377600,2135,2135,2135,2135,0
20240322,202700,147377600,2135,2135,2135,2135,0
20240322,202600,147377600,2135,2135,2135,2135,0
20240322,202500,147377600,2135,2135,2135,2135,0
20240322,202400,147377600,2135,2135,2135,2135,0
20240322,202300,147377600,2135,2135,2135,2135,0
20240322,202200,147377600,2135,2135,2135,2135,25
20240322,202100,147377600,2135,2135,2135,2135,0
20240322,202000,147377600,2135,2135,2135,2135,0
20240322,201900,147377600,2135,2135,2135,2135,0
20240322,201800,147377600,2135,2135,2135,2135,0
20240322,201700,147377600,2135,2135,2135,2135,0
20240322,201600,147377600,2135,2135,2135,2135,0
20240322,201500,147377600,2135,2135,2135,2135,0
20240322,201400,147377600,2135,2135,2135,2135,0
20240322,201300,147377600,2135,2135,2135,2135,0
20240322,201200,147377600,2135,2135,2135,2135,0
20240322,201100,147377600,2135,2135,2135,2135,0
20240322,201000,147377600,2135,2135,2135,2135,0
20240322,200900,147377600,2135,2135,2135,2135,0
20240322,200800,147377600,2135,2135,2135,2135,0
20240322,200700,147377600,2135,2135,2135,2135,0
20240322,200600,147377600,2135,2135,2135,2135,0
20240322,200500,147377600,2135,2135,2135,2135,0
20240322,200400,147377600,2135,2135,2135,2135,0
20240322,200300,147377600,2135,2135,2135,2135,0
20240322,200200,147377600,2135,2135,2135,2135,0
20240322,200100,147377600,2135,2135,2135,2135,0
20240322,200000,147377600,2135,2135,2135,2135,0
20240322,195900,147377600,2135,2135,2135,2135,0
20240322,195800,147377600,2135,2135,2135,2135,0
20240322,195700,147377600,2135,2135,2135,2135,0
20240322,195600,147377600,2135,2135,2135,2135,0
20240322,195500,147377600,2135,2135,2135,2135,0
20240322,195400,147377600,2135,2135,2135,2135,0
20240322,195300,147377600,2135,2135,2135,2135,0
20240322,195200,147377600,2135,2135,2135,2135,25
20240322,195100,147377600,2135,2135,2135,2135,0
20240322,195000,147377600,2135,2135,2135,2135,0
20240322,194900,147377600,2135,2135,2135,2135,0
20240322,194800,147377600,2135,2135,2135,2135,0
20240322,194700,147377600,2135,2135,2135,2135,0
20240322,194600,147377600,2135,2135,2135,2135,0
20240322,194500,147377600,2135,2135,2135,2135,0
20240322,194400,147377600,2135,2135,2135,2135,0
20240322,194300,147377600,2135,2135,2135,2135,0
20240322,194200,147377600,2135,2135,2135,2135,0
20240322,194100,147377600,2135,2135,2135,2135,0
20240322,194000,147377600,2135,2135,2135,2135,0
20240322,193900,147377600,2135,2135,2135,2135,0
20240322,193800,147377600,2135,2135,2135,2135,0
20240322,193700,147377600,2135,2135,2135,2135,0
20240322,193600,147377600,2135,2135,2135,2135,0
20240322,193500,147377600,2135,2135,2135,2135,0
20240322,193400,147377600,2135,2135,2135,2135,0
20240322,193300,147377600,2135,2135,2135,2135,0
20240322,193200,147377600,2135,2135,2135,2135,0
20240322,193100,147377600,2135,2135,2135,2135,0
20240322,193000,147377600,2135,2135,2135,2135,0
20240322,192900,147377600,2135,2135,2135,2135,0
20240322,192800,147377600,2135,2135,2135,2135,0
20240322,192700,147377600,2135,2135,2135,2135,0
20240322,192600,147377600,2135,2135,2135,2135,0
20240322,192500,147377600,2135,2135,2135,2135,0
20240322,192400,147377600,2135,2135,2135,2135,0
20240322,192300,147377600,2135,2135,2135,2135,0
20240322,192200,147377600,2135,2135,2135,2135,25
20240322,192100,147377600,2135,2135,2135,2135,0
20240322,192000,147377600,2135,2135,2135,2135,0
20240322,191900,147377600,2135,2135,2135,2135,0
20240322,191800,147377600,2135,2135,2135,2135,0
20240322,191700,147377600,2135,2135,2135,2135,0
20240322,191600,147377600,2135,2135,2135,2135,0
20240322,191500,147377600,2135,2135,2135,2135,0
20240322,191400,147377600,2135,2135,2135,2135,0
20240322,191300,147377600,2135,2135,2135,2135,0
20240322,191200,147377600,2135,2135,2135,2135,0
20240322,191100,147377600,2135,2135,2135,2135,0
20240322,191000,147377600,2135,2135,2135,2135,0
20240322,190900,147377600,2135,2135,2135,2135,0
20240322,190800,147377600,2135,2135,2135,2135,0
20240322,190700,147377600,2135,2135,2135,2135,0
20240322,190600,147377600,2135,2135,2135,2135,0
20240322,190500,147377600,2135,2135,2135,2135,0
20240322,190400,147377600,2135,2135,2135,2135,0
20240322,190300,147377600,2135,2135,2135,2135,0
20240322,190200,147377600,2135,2135,2135,2135,0
20240322,190100,147377600,2135,2135,2135,2135,0
20240322,190000,147377600,2135,2135,2135,2135,0
20240322,185900,147377600,2135,2135,2135,2135,0
20240322,185800,147377600,2135,2135,2135,2135,0
20240322,185700,147377600,2135,2135,2135,2135,0
20240322,185600,147377600,2135,2135,2135,2135,0
20240322,185500,147377600,2135,2135,2135,2135,0
20240322,185400,147377600,2135,2135,2135,2135,0
20240322,185300,147377600,2135,2135,2135,2135,0
20240322,185200,147377600,2135,2135,2135,2135,25
20240322,185100,147377600,2135,2135,2135,2135,0
20240322,185000,147377600,2135,2135,2135,2135,0
20240322,184900,147377600,2135,2135,2135,2135,0
20240322,184800,147377600,2135,2135,2135,2135,0
20240322,184700,147377600,2135,2135,2135,2135,0
20240322,184600,147377600,2135,2135,2135,2135,0
20240322,184500,147377600,2135,2135,2135,2135,0
20240322,184400,147377600,2135,2135,2135,2135,0
20240322,184300,147377600,2135,2135,2135,2135,0
20240322,184200,147377600,2135,2135,2135,2135,0
20240322,184100,147377600,2135,2135,2135,2135,0
20240322,184000,147377600,2135,2135,2135,2135,0
20240322,183900,147377600,2135,2135,2135,2135,0
20240322,183800,147377600,2135,2135,2135,2135,0
20240322,183700,147377600,2135,2135,2135,2135,0
20240322,183600,147377600,2135,2135,2135,2135,0
20240322,183500,147377600,2135,2135,2135,2135,0
20240322,183400,147377600,2135,2135,2135,2135,0
20240322,183300,147377600,2135,2135,2135,2135,0
20240322,183200,147377600,2135,2135,2135,2135,0
20240322,183100,147377600,2135,2135,2135,2135,0
20240322,183000,147377600,2135,2135,2135,2135,0
20240322,182900,147377600,2135,2135,2135,2135,0
20240322,182800,147377600,2135,2135,2135,2135,0
20240322,182700,147377600,2135,2135,2135,2135,0
20240322,182600,147377600,2135,2135,2135,2135,0
20240322,182500,147377600,2135,2135,2135,2135,0
20240322,182400,147377600,2135,2135,2135,2135,0
20240322,182300,147377600,2135,2135,2135,2135,0
20240322,182200,147377600,2135,2135,2135,2135,25
20240322,182100,147377600,2135,2135,2135,2135,0
20240322,182000,147377600,2135,2135,2135,2135,0
20240322,181900,147377600,2135,2135,2135,2135,0
20240322,181800,147377600,2135,2135,2135,2135,0
20240322,181700,147377600,2135,2135,2135,2135,0
20240322,181600,147377600,2135,2135,2135,2135,0
20240322,181500,147377600,2135,2135,2135,2135,0
20240322,181400,147377600,2135,2135,2135,2135,0
20240322,181300,147377600,2135,2135,2135,2135,0
20240322,181200,147377600,2135,2135,2135,2135,0
20240322,181100,147377600,2135,2135,2135,2135,0
20240322,181000,147377600,2135,2135,2135,2135,0
20240322,180900,147377600,2135,2135,2135,2135,0
20240322,180800,147377600,2135,2135,2135,2135,0
20240322,180700,147377600,2135,2135,2135,2135,0
20240322,180600,147377600,2135,2135,2135,2135,0
20240322,180500,147377600,2135,2135,2135,2135,0
20240322,180400,147377600,2135,2135,2135,2135,0
20240322,180300,147377600,2135,2135,2135,2135,0
20240322,180200,147377600,2135,2135,2135,2135,0
20240322,180100,147377600,2135,2135,2135,2135,0
20240322,180000,147377600,2135,2135,2135,2135,0
20240322,175900,147377600,2135,2135,2135,2135,0
20240322,175800,147377600,2135,2135,2135,2135,0
20240322,175700,147377600,2135,2135,2135,2135,0
20240322,175600,147377600,2135,2135,2135,2135,0
20240322,175500,147377600,2135,2135,2135,2135,0
20240322,175400,147377600,2135,2135,2135,2135,0
20240322,175300,147377600,2135,2135,2135,2135,0
20240322,175200,147377600,2135,2135,2135,2135,25
20240322,175100,147377600,2135,2135,2135,2135,0
20240322,175000,147377600,2135,2135,2135,2135,0
20240322,174900,147377600,2135,2135,2135,2135,0
20240322,174800,147377600,2135,2135,2135,2135,0
20240322,174700,147377600,2135,2135,2135,2135,0
20240322,174600,147377600,2135,2135,2135,2135,0
20240322,174500,147377600,2135,2135,2135,2135,0
20240322,174400,147377600,2135,2135,2135,2135,0
20240322,174300,147377600,2135,2135,2135,2135,0
20240322,174200,147377600,2135,2135,2135,2135,0
20240322,174100,147377600,2135,2135,2135,2135,0
20240322,174000,147377600,2135,2135,2135,2135,0
20240322,173900,147377600,2135,2135,2135,2135,0
20240322,173800,147377600,2135,2135,2135,2135,0
20240322,173700,147377600,2135,2135,2135,2135,0
20240322,173600,147377600,2135,2135,2135,2135,0
20240322,173500,147377600,2135,2135,2135,2135,0
20240322,173400,147377600,2135,2135,2135,2135,0
20240322,173300,147377600,2135,2135,2135,2135,0
20240322,173200,147377600,2135,2135,2135,2135,0
20240322,173100,147377600,2135,2135,2135,2135,0
20240322,173000,147377600,2135,2135,2135,2135,0
20240322,172900,147377600,2135,2135,2135,2135,0
20240322,172800,147377600,2135,2135,2135,2135,0
20240322,172700,147377600,2135,2135,2135,2135,0
20240322,172600,147377600,2135,2135,2135,2135,0
20240322,172500,147377600,2135,2135,2135,2135,0
20240322,172400,147377600,2135,2135,2135,2135,0
20240322,172300,147377600,2135,2135,2135,2135,0
20240322,172200,147377600,2135,2135,2135,2135,25
20240322,172100,147377600,2135,2135,2135,2135,0
20240322,172000,147377600,2135,2135,2135,2135,0
20240322,171900,147377600,2135,2135,2135,2135,0
20240322,171800,147377600,2135,2135,2135,2135,0
20240322,171700,147377600,2135,2135,2135,2135,0
20240322,171600,147377600,2135,2135,2135,2135,0
20240322,171500,147377600,2135,2135,2135,2135,0
20240322,171400,147377600,2135,2135,2135,2135,0
20240322,171300,147377600,2135,2135,2135,2135,0
20240322,171200,147377600,2135,2135,2135,2135,0
20240322,171100,147377600,2135,2135,2135,2135,0
20240322,171000,147377600,2135,2135,2135,2135,0
20240322,170900,147377600,2135,2135,2135,2135,0
20240322,170800,147377600,2135,2135,2135,2135,0
20240322,170700,147377600,2135,2135,2135,2135,0
20240322,170600,147377600,2135,2135,2135,2135,0
20240322,170500,147377600,2135,2135,2135,2135,0
20240322,170400,147377600,2135,2135,2135,2135,0
20240322,170300,147377600,2135,2135,2135,2135,0
20240322,170200,147377600,2135,2135,2135,2135,0
20240322,170100,147377600,2135,2135,2135,2135,0
20240322,170000,147377600,2135,2135,2135,2135,0
20240322,165900,147377600,2135,2135,2135,2135,0
20240322,165800,147377600,2135,2135,2135,2135,0
20240322,165700,147377600,2135,2135,2135,2135,0
20240322,165600,147377600,2135,2135,2135,2135,0
20240322,165500,147377600,2135,2135,2135,2135,0
20240322,165400,147377600,2135,2135,2135,2135,0
20240322,165300,147377600,2135,2135,2135,2135,0
20240322,165200,147377600,2135,2135,2135,2135,25
20240322,165100,147377600,2135,2135,2135,2135,0
20240322,165000,147377600,2135,2135,2135,2135,0
20240322,164900,147377600,2135,2135,2135,2135,0
20240322,164800,147377600,2135,2135,2135,2135,0
20240322,164700,147377600,2135,2135,2135,2135,0
20240322,164600,147377600,2135,2135,2135,2135,0
20240322,164500,147377600,2135,2135,2135,2135,0
20240322,164400,147377600,2135,2135,2135,2135,0
20240322,164300,147377600,2135,2135,2135,2135,0
20240322,164200,147377600,2135,2135,2135,2135,0
20240322,164100,147377600,2135,2135,2135,2135,0
20240322,164000,147377600,2135,2135,2135,2135,0
20240322,163900,147377600,2135,2135,2135,2135,0
20240322,163800,147377600,2135,2135,2135,2135,0
20240322,163700,147377600,2135,2135,2135,2135,0
20240322,163600,147377600,2135,2135,2135,2135,0
20240322,163500,147377600,2135,2135,2135,2135,0
20240322,163400,147377600,2135,2135,2135,2135,0
20240322,163300,147377600,2135,2135,2135,2135,0
20240322,163200,147377600,2135,2135,2135,2135,0
20240322,163100,147377600,2135,2135,2135,2135,0
20240322,163000,147377600,2135,2135,2135,2135,0
20240322,162900,147377600,2135,2135,2135,2135,0
20240322,162800,147377600,2135,2135,2135,2135,0
20240322,162700,147377600,2135,2135,2135,2135,0
20240322,162600,147377600,2135,2135,2135,2135,0
20240322,162500,147377600,2135,2135,2135,2135,0
20240322,162400,147377600,2135,2135,2135,2135,0
20240322,162300,147377600,2135,2135,2135,2135,0
20240322,162200,147377600,2135,2135,2135,2135,25
20240322,162100,147377600,2135,2135,2135,2135,0
20240322,162000,147377600,2135,2135,2135,2135,0
20240322,161900,147377600,2135,2135,2135,2135,0
20240322,161800,147377600,2135,2135,2135,2135,0
20240322,161700,147377600,2135,2135,2135,2135,0
20240322,161600,147377600,2135,2135,2135,2135,0
20240322,161500,147377600,2135,2135,2135,2135,0
20240322,161400,147377600,2135,2135,2135,2135,0
20240322,161300,147377600,2135,2135,2135,2135,0
20240322,161200,147377600,2135,2135,2135,2135,0
20240322,161100,147377600,2135,2135,2135,2135,0
20240322,161000,147377600,2135,2135,2135,2135,0
20240322,160900,147377600,2135,2135,2135,2135,0
20240322,160800,147377600,2135,2135,2135,2135,0
20240322,160700,147377600,2135,2135,2135,2135,0
20240322,160600,147377600,2135,2135,2135,2135,0
20240322,160500,147377600,2135,2135,2135,2135,0
20240322,160400,147377600,2135,2135,2135,2135,0
20240322,160300,147377600,2135,2135,2135,2135,0
20240322,160200,147377600,2135,2135,2135,2135,0
20240322,160100,147377600,2135,2135,2135,2135,0
20240322,160000,147377600,2135,2135,2135,2135,0
20240322,155900,147377600,2135,2135,2135,2135,0
20240322,155800,147377600,2135,2135,2135,2135,0
20240322,155700,147377600,2135,2135,2135,2135,0
20240322,155600,147377600,2135,2135,2135,2135,0
20240322,155500,147377600,2135,2135,2135,2135,0
20240322,155400,147377600,2135,2135,2135,2135,0
20240322,155300,147377600,2135,2135,2135,2135,0
20240322,155200,147377600,2135,2135,2135,2135,25
20240322,155100,147377600,2135,2135,2135,2135,0
20240322,155000,147377600,2135,2135,2135,2135,0
20240322,154900,147377600,2135,2135,2135,2135,0
20240322,154800,147377600,2135,2135,2135,2135,0
20240322,154700,147377600,2135,2135,2135,2135,0
20240322,154600,147377600,2135,2135,2135,2135,0
20240322,154500,147377600,2135,2135,2135,2135,0
20240322,154400,147377600,2135,2135,2135,2135,0
20240322,154300,147377600,2135,2135,2135,2135,0
20240322,154200,147377600,2135,2135,2135,2135,0
20240322,154100,147377600,2135,2135,2135,2135,0
20240322,154000,147377600,2135,2135,2135,2135,0
20240322,153900,147377600,2135,2135,2135,2135,0
20240322,153800,147377600,2135,2135,2135,2135,0
20240322,153700,147377600,2135,2135,2135,2135,0
20240322,153600,147377600,2135,2135,2135,2135,0
20240322,153500,147377600,2135,2135,2135,2135,0
20240322,153400,147377600,2135,2135,2135,2135,0
20240322,153300,147377600,2135,2135,2135,2135,0
20240322,153200,147377600,2135,2135,2135,2135,0
20240322,153100,147377600,2135,2135,2135,2135,0
20240322,153000,147377600,2135,2135,2135,2135,25
20240322,152900,147324225,2115,2115,2115,2115,0
20240322,152800,147324225,2115,2115,2115,2115,0
20240322,152700,147324225,2115,2115,2115,2115,0
20240322,152600,147324225,2115,2115,2115,2115,0
20240322,152500,147324225,2115,2115,2115,2115,0
20240322,152400,147324225,2115,2115,2115,2115,0
20240322,152300,147324225,2115,2115,2115,2115,0
20240322,152200,147324225,2115,2115,2115,2115,0
20240322,152100,147324225,2115,2115,2115,2115,0
20240322,152000,147324225,2115,2115,2115,2115,0
20240322,151900,147324225,2115,2115,2115,2115,766
20240322,151800,145704135,2115,2115,2115,2115,27
20240322,151700,145647030,2115,2115,2115,2115,0
20240322,151600,145647030,2115,2115,2115,2115,0
20240322,151500,145647030,2115,2115,2115,2115,25
20240322,151400,145594155,2120,2120,2120,2120,0
20240322,151300,145594155,2120,2120,2120,2120,0
20240322,151200,145594155,2120,2110,2120,2110,27
20240322,151100,145537165,2110,2110,2110,2110,0
20240322,151000,145537165,2110,2110,2110,2110,24
20240322,150900,145486525,2115,2115,2115,2115,1
20240322,150800,145484410,2115,2115,2115,2115,0
20240322,150700,145484410,2115,2115,2115,2115,0
20240322,150600,145484410,2115,2110,2115,2110,48
20240322,150500,145383005,2115,2115,2115,2115,1
20240322,150400,145380890,2120,2120,2120,2120,1
20240322,150300,145378770,2125,2120,2125,2120,10
20240322,150200,145357560,2115,2115,2115,2115,0
20240322,150100,145357560,2115,2115,2115,2115,0
20240322,150000,145357560,2115,2110,2115,2110,33
20240322,145900,145287890,2110,2110,2110,2110,8
20240322,145800,145271010,2115,2115,2115,2115,9
20240322,145700,145251975,2115,2115,2115,2115,33
20240322,145600,145182180,2110,2110,2110,2110,6
20240322,145500,145169520,2110,2110,2110,2110,8
20240322,145400,145152640,2110,2110,2110,2110,40
20240322,145300,145068240,2110,2110,2110,2110,6
20240322,145200,145055580,2110,2115,2115,2110,2000
20240322,145100,140833915,2115,2115,2115,2115,31
20240322,145000,140768350,2115,2115,2115,2115,7
20240322,144900,140753545,2115,2115,2115,2115,7
20240322,144800,140738740,2115,2115,2115,2115,40
20240322,144700,140654140,2115,2115,2115,2115,7
20240322,144600,140639335,2115,2115,2115,2115,7
20240322,144500,140624530,2115,2115,2115,2115,33
20240322,144400,140554735,2115,2115,2115,2115,6
20240322,144300,140542045,2115,2115,2115,2115,8
20240322,144200,140525125,2115,2115,2115,2115,41
20240322,144100,140438410,2115,2115,2115,2115,6
20240322,144000,140425720,2120,2120,2120,2120,31
20240322,143900,140360000,2115,2115,2115,2115,7
20240322,143800,140345195,2120,2120,2120,2120,15
20240322,143700,140313395,2115,2115,2115,2115,39
20240322,143600,140230910,2120,2120,2120,2120,0
20240322,143500,140230910,2120,2115,2120,2115,14
20240322,143400,140201270,2115,2115,2115,2115,25
20240322,143300,140148395,2115,2115,2115,2115,7
20240322,143200,140133590,2120,2115,2120,2115,16
20240322,143100,140099705,2115,2115,2115,2115,14
20240322,143000,140070095,2115,2115,2115,2115,33
20240322,142900,140000300,2115,2115,2115,2115,7
20240322,142800,139985495,2115,2115,2115,2115,8
20240322,142700,139968575,2115,2115,2115,2115,32
20240322,142600,139900895,2115,2115,2115,2115,8
20240322,142500,139883975,2115,2115,2115,2115,14
20240322,142400,139854365,2115,2115,2115,2115,32
20240322,142300,139786685,2115,2115,2115,2115,7
20240322,142200,139771880,2115,2115,2115,2115,7
20240322,142100,139757075,2115,2115,2115,2115,33
20240322,142000,139687280,2115,2115,2115,2115,6
20240322,141900,139674590,2115,2115,2115,2115,14
20240322,141800,139644980,2115,2115,2115,2115,34
20240322,141700,139573070,2115,2115,2115,2115,6
20240322,141600,139560380,2115,2115,2115,2115,7
20240322,141500,139545575,2115,2115,2115,2115,32
20240322,141400,139477895,2115,2115,2115,2115,14
20240322,141300,139448285,2115,2115,2115,2115,7
20240322,141200,139433480,2115,2115,2115,2115,33
20240322,141100,139363685,2115,2115,2115,2115,25
20240322,141000,139310810,2115,2115,2115,2115,26
20240322,140900,139255820,2115,2115,2115,2115,8
20240322,140800,139238900,2125,2115,2125,2115,17
20240322,140700,139202895,2115,2115,2115,2115,6
20240322,140600,139190205,2115,2115,2115,2115,34
20240322,140500,139118295,2115,2115,2115,2115,7
20240322,140400,139103490,2115,2115,2115,2115,8
20240322,140300,139086570,2115,2115,2115,2115,31
20240322,140200,139021005,2115,2115,2115,2115,14
20240322,140100,138991395,2115,2115,2115,2115,7
20240322,140000,138976590,2115,2115,2115,2115,33
20240322,135900,138906795,2115,2115,2115,2115,8
20240322,135800,138889875,2115,2115,2115,2115,6
20240322,135700,138877185,2115,2115,2115,2115,39
20240322,135600,138794700,2115,2115,2115,2115,8
20240322,135500,138777780,2115,2115,2115,2115,6
20240322,135400,138765090,2115,2115,2115,2115,34
20240322,135300,138693180,2115,2115,2115,2115,7
20240322,135200,138678375,2115,2115,2115,2115,8
20240322,135100,138661455,2115,2115,2115,2115,38
20240322,135000,138581085,2115,2115,2115,2115,7
20240322,134900,138566280,2115,2115,2115,2115,8
20240322,134800,138549360,2115,2115,2115,2115,32
20240322,134700,138481680,2115,2115,2115,2115,8
20240322,134600,138464760,2115,2115,2115,2115,6
20240322,134500,138452070,2115,2115,2115,2115,39
20240322,134400,138369585,2115,2115,2115,2115,8
20240322,134300,138352665,2115,2115,2115,2115,6
20240322,134200,138339975,2115,2115,2115,2115,35
20240322,134100,138265950,2115,2115,2115,2115,6
20240322,134000,138253260,2115,2115,2115,2115,14
20240322,133900,138223650,2115,2115,2115,2115,33
20240322,133800,138153855,2115,2115,2115,2115,6
20240322,133700,138141165,2115,2115,2115,2115,8
20240322,133600,138124245,2115,2115,2115,2115,32
20240322,133500,138056565,2115,2115,2115,2115,7
20240322,133400,138041760,2115,2115,2115,2115,15
20240322,133300,138010035,2115,2115,2115,2115,31
20240322,133200,137944470,2115,2115,2115,2115,7
20240322,133100,137929665,2115,2115,2115,2115,7
20240322,133000,137914860,2115,2115,2115,2115,34
20240322,132900,137842950,2115,2115,2115,2115,6
20240322,132800,137830260,2115,2115,2115,2115,14
20240322,132700,137800650,2115,2115,2115,2115,32
20240322,132600,137732970,2115,2115,2115,2115,7
20240322,132500,137718165,2115,2115,2115,2115,8
20240322,132400,137701245,2115,2115,2115,2115,32
20240322,132300,137633565,2115,2115,2115,2115,14
20240322,132200,137603955,2115,2115,2115,2115,8
20240322,132100,137587035,2115,2115,2115,2115,31
20240322,132000,137521470,2115,2115,2115,2115,7
20240322,131900,137506665,2115,2115,2115,2115,32
20240322,131800,137438985,2115,2115,2115,2115,9
20240322,131700,137419950,2115,2115,2115,2115,14
20240322,131600,137390340,2115,2115,2115,2115,31
20240322,131500,137324775,2115,2115,2115,2115,7
20240322,131400,137309970,2115,2115,2115,2115,32
20240322,131300,137242290,2135,2135,2135,2135,0
20240322,131200,137242290,2135,2135,2135,2135,0
20240322,131100,137242290,2135,2115,2135,2115,18
20240322,131000,137204110,2115,2115,2115,2115,33
20240322,130900,137134315,2115,2115,2115,2115,6
20240322,130800,137121625,2115,2115,2115,2115,7
20240322,130700,137106820,2115,2115,2115,2115,33
20240322,130600,137037025,2115,2115,2115,2115,9
20240322,130500,137017990,2115,2115,2115,2115,14
20240322,130400,136988380,2115,2115,2115,2115,31
20240322,130300,136922815,2115,2115,2115,2115,8
20240322,130200,136905895,2115,2115,2115,2115,6
20240322,130100,136893205,2115,2115,2115,2115,34
20240322,130000,136821295,2115,2115,2115,2115,15
20240322,125900,136789570,2115,2115,2115,2115,6
20240322,125800,136776880,2115,2115,2115,2115,34
20240322,125700,136704970,2115,2115,2115,2115,6
20240322,125600,136692280,2115,2115,2115,2115,8
20240322,125500,136675360,2115,2115,2115,2115,31
20240322,125400,136609795,2115,2115,2115,2115,15
20240322,125300,136578070,2115,2115,2115,2115,7
20240322,125200,136563265,2115,2115,2115,2115,32
20240322,125100,136495585,2115,2115,2115,2115,8
20240322,125000,136478665,2115,2115,2115,2115,6
20240322,124900,136465975,2115,2115,2115,2115,32
20240322,124800,136398295,2115,2115,2115,2115,16
20240322,124700,136364455,2120,2115,2120,2115,11
20240322,124600,136341165,2115,2115,2115,2115,33
20240322,124500,136271370,2115,2115,2115,2115,6
20240322,124400,136258680,2115,2115,2115,2115,8
20240322,124300,136241760,2115,2115,2115,2115,39
20240322,124200,136159275,2115,2115,2115,2115,7
20240322,124100,136144470,2115,2115,2115,2115,8
20240322,124000,136127550,2115,2115,2115,2115,32
20240322,123900,136059870,2115,2115,2115,2115,8
20240322,123800,136042950,2115,2115,2115,2115,6
20240322,123700,136030260,2115,2115,2115,2115,40
20240322,123600,135945660,2115,2115,2115,2115,8
20240322,123500,135928740,2115,2115,2115,2115,6
20240322,123400,135916050,2115,2115,2115,2115,1024
20240322,123300,133750290,2115,2115,2115,2115,6
20240322,123200,133737600,2115,2115,2115,2115,7
20240322,123100,133722795,2115,2115,2115,2115,41
20240322,123000,133636080,2115,2115,2115,2115,6
20240322,122900,133623390,2115,2115,2115,2115,7
20240322,122800,133608585,2115,2115,2115,2115,32
20240322,122700,133540905,2115,2115,2115,2115,8
20240322,122600,133523985,2115,2115,2115,2115,13
20240322,122500,133496490,2115,2115,2115,2115,33
20240322,122400,133426695,2115,2115,2115,2115,8
20240322,122300,133409775,2115,2115,2115,2115,6
20240322,122200,133397085,2115,2115,2115,2115,33
20240322,122100,133327290,2115,2115,2115,2115,6
20240322,122000,133314600,2115,2115,2115,2115,14
20240322,121900,133284990,2115,2115,2115,2115,34
20240322,121800,133213080,2115,2115,2115,2115,6
20240322,121700,133200390,2115,2115,2115,2115,7
20240322,121600,133185585,2115,2115,2115,2115,32
20240322,121500,133117905,2115,2115,2115,2115,8
20240322,121400,133100985,2115,2115,2115,2115,13
20240322,121300,133073490,2115,2115,2115,2115,33
20240322,121200,133003695,2115,2115,2115,2115,8
20240322,121100,132986775,2115,2115,2115,2115,6
20240322,121000,132974085,2115,2115,2115,2115,32
20240322,120900,132906405,2115,2115,2115,2115,15
20240322,120800,132874680,2115,2115,2115,2115,6
20240322,120700,132861990,2115,2115,2115,2115,34
20240322,120600,132790080,2115,2115,2115,2115,7
20240322,120500,132775275,2115,2115,2115,2115,8
20240322,120400,132758355,2115,2115,2115,2115,31
20240322,120300,132692790,2115,2115,2115,2115,14
20240322,120200,132663180,2115,2110,2115,2110,15
20240322,120100,132631495,2110,2110,2110,2110,33
20240322,120000,132561865,2115,2115,2115,2115,0
20240322,115900,132561865,2115,2110,2115,2110,13
20240322,115800,132534405,2110,2110,2110,2110,34
20240322,115700,132462665,2110,2110,2110,2110,14
20240322,115600,132433125,2110,2110,2110,2110,6
20240322,115500,132420465,2110,2110,2110,2110,34
20240322,115400,132348725,2120,2115,2120,2115,7
20240322,115300,132333915,2110,2110,2110,2110,8
20240322,115200,132317035,2110,2110,2110,2110,38
20240322,115100,132236855,2110,2110,2110,2110,7
20240322,115000,132222085,2110,2110,2110,2110,34
20240322,114900,132150345,2110,2110,2110,2110,7
20240322,114800,132135575,2110,2110,2110,2110,8
20240322,114700,132118695,2110,2110,2110,2110,31
20240322,114600,132053285,2110,2110,2110,2110,14
20240322,114500,132023745,2110,2110,2110,2110,8
20240322,114400,132006865,2110,2110,2110,2110,31
20240322,114300,131941455,2110,2110,2110,2110,8
20240322,114200,131924575,2110,2110,2110,2110,7
20240322,114100,131909805,2110,2110,2110,2110,33
20240322,114000,131840175,2110,2110,2110,2110,13
20240322,113900,131812745,2110,2110,2110,2110,7
20240322,113800,131797975,2110,2110,2110,2110,33
20240322,113700,131728345,2110,2110,2110,2110,7
20240322,113600,131713575,2110,2110,2110,2110,8
20240322,113500,131696695,2110,2110,2110,2110,31
20240322,113400,131631285,2110,2110,2110,2110,14
20240322,113300,131601745,2110,2110,2110,2110,7
20240322,113200,131586975,2110,2110,2110,2110,32
20240322,113100,131519455,2110,2110,2110,2110,9
20240322,113000,131500465,2110,2110,2110,2110,6
20240322,112900,131487805,2110,2110,2110,2110,39
20240322,112800,131405515,2110,2110,2110,2110,8
20240322,112700,131388635,2110,2110,2110,2110,6
20240322,112600,131375975,2110,2110,2110,2110,33
20240322,112500,131306345,2110,2110,2110,2110,7
20240322,112400,131291575,2110,2110,2110,2110,7
20240322,112300,131276805,2110,2110,2110,2110,40
20240322,112200,131192405,2120,2120,2120,2120,0
20240322,112100,131192405,2120,2120,2120,2120,6
20240322,112000,131179685,2115,2115,2115,2115,40
20240322,111900,131095085,2110,2110,2110,2110,0
20240322,111800,131095085,2110,2110,2110,2110,25026
20240322,111700,78290225,2110,2110,2115,2110,20
20240322,111600,78247995,2110,2110,2110,2110,8
20240322,111500,78231115,2110,2110,2110,2110,31
20240322,111400,78165705,2115,2120,2120,2115,2
20240322,111300,78161470,2120,2115,2120,2115,17
20240322,111200,78125440,2110,2115,2115,2110,38
20240322,111100,78045240,2120,2120,2120,2120,0
20240322,111000,78045240,2120,2120,2120,2120,7
20240322,110900,78030400,2115,2110,2115,2110,14
20240322,110800,78000830,2110,2110,2110,2110,31
20240322,110700,77935420,2110,2110,2110,2110,9
20240322,110600,77916430,2110,2110,2110,2110,39
20240322,110500,77834140,2115,2115,2115,2115,0
20240322,110400,77834140,2115,2115,2115,2115,7
20240322,110300,77819335,2110,2110,2110,2110,32
20240322,110200,77751815,2110,2115,2115,2110,15
20240322,110100,77720130,2115,2115,2115,2115,23
20240322,110000,77671485,2110,2110,2110,2110,7
20240322,105900,77656715,2125,2125,2130,2125,25
20240322,105800,77603555,2120,2115,2120,2115,13
20240322,105700,77576025,2120,2120,2120,2120,25
20240322,105600,77523025,2115,2120,2120,2115,8
20240322,105500,77506100,2120,2115,2120,2115,21
20240322,105400,77461610,2115,2115,2115,2115,32
20240322,105300,77393930,2120,2120,2120,2120,8
20240322,105200,77376970,2120,2120,2120,2120,0
20240322,105100,77376970,2120,2120,2120,2120,6
20240322,105000,77364250,2120,2120,2120,2115,40
20240322,104900,77279485,2120,2110,2120,2110,18
20240322,104800,77241430,2110,2110,2110,2110,32
20240322,104700,77173910,2115,2115,2115,2115,2
20240322,104600,77169680,2120,2120,2120,2120,2
20240322,104500,77165440,2125,2115,2125,2115,19
20240322,104400,77125160,2110,2110,2110,2110,31
20240322,104300,77059750,2110,2110,2110,2110,15
20240322,104200,77028100,2110,2110,2110,2110,84
20240322,104100,76850860,2125,2125,2125,2125,0
20240322,104000,76850860,2125,2115,2125,2115,13
20240322,103900,76823330,2110,2110,2110,2110,7
20240322,103800,76808560,2110,2110,2110,2110,40
20240322,103700,76724160,2110,2110,2110,2110,8
20240322,103600,76707280,2110,2110,2110,2110,6
20240322,103500,76694620,2110,2110,2110,2110,33
20240322,103400,76624990,2110,2110,2110,2110,6
20240322,103300,76612330,2110,2110,2110,2110,7
20240322,103200,76597560,2110,2110,2110,2110,41
20240322,103100,76511050,2110,2110,2110,2110,6
20240322,103000,76498390,2110,2110,2110,2110,7
20240322,102900,76483620,2110,2110,2110,2110,32
20240322,102800,76416100,2110,2110,2110,2110,8
20240322,102700,76399220,2110,2110,2110,2110,6
20240322,102600,76386560,2110,2110,2110,2110,41
20240322,102500,76300050,2120,2120,2120,2120,0
20240322,102400,76300050,2120,2110,2120,2110,16
20240322,102300,76266240,2110,2110,2110,2110,34
20240322,102200,76194500,2110,2110,2110,2110,6
20240322,102100,76181840,2110,2110,2110,2110,7
20240322,102000,76167070,2110,2110,2110,2110,16
20240322,101900,76133310,2110,2110,2110,2110,6
20240322,101800,76120650,2110,2110,2110,2110,7
20240322,101700,76105880,2110,2110,2110,2110,7
20240322,101600,76091110,2130,2130,2130,2130,0
20240322,101500,76091110,2130,2130,2130,2130,0
20240322,101400,76091110,2130,2110,2130,2110,14
20240322,101300,76061525,2110,2110,2110,2110,8
20240322,101200,76044645,2110,2110,2110,2110,6
20240322,101100,76031985,2110,2110,2110,2110,8
20240322,101000,76015105,2110,2110,2110,2110,6
20240322,100900,76002445,2110,2110,2110,2110,14
20240322,100800,75972905,2110,2110,2110,2110,8
20240322,100700,75956025,2110,2110,2110,2110,7
20240322,100600,75941255,2110,2110,2110,2110,8
20240322,100500,75924375,2110,2110,2110,2110,6
20240322,100400,75911715,2110,2110,2110,2110,7
20240322,100300,75896945,2110,2115,2115,2110,10
20240322,100200,75875830,2130,2130,2130,2130,0
20240322,100100,75875830,2130,2130,2130,2130,0
20240322,100000,75875830,2130,2130,2130,2130,0
20240322,095900,75875830,2130,2130,2130,2130,1
20240322,095800,75873700,2125,2125,2125,2125,26
20240322,095700,75818450,2120,2120,2120,2120,0
20240322,095600,75818450,2120,2120,2120,2120,0
20240322,095500,75818450,2120,2120,2120,2120,0
20240322,095400,75818450,2120,2120,2120,2120,29
20240322,095300,75756970,2120,2120,2120,2120,0
20240322,095200,75756970,2120,2120,2120,2120,0
20240322,095100,75756970,2120,2120,2120,2120,0
20240322,095000,75756970,2120,2120,2120,2120,0
20240322,094900,75756970,2120,2120,2120,2120,0
20240322,094800,75756970,2120,2120,2120,2120,0
20240322,094700,75756970,2120,2120,2120,2120,0
20240322,094600,75756970,2120,2120,2120,2120,0
20240322,094500,75756970,2120,2120,2120,2120,0
20240322,094400,75756970,2120,2120,2120,2120,0
20240322,094300,75756970,2120,2115,2120,2115,50
20240322,094200,75650975,2120,2120,2120,2120,0
20240322,094100,75650975,2120,2120,2120,2120,0
20240322,094000,75650975,2120,2120,2120,2120,0
20240322,093900,75650975,2120,2120,2120,2120,0
20240322,093800,75650975,2120,2120,2120,2120,0
20240322,093700,75650975,2120,2120,2120,2120,0
20240322,093600,75650975,2120,2120,2120,2120,0
20240322,093500,75650975,2120,2120,2120,2120,0
20240322,093400,75650975,2120,2120,2120,2120,0
20240322,093300,75650975,2120,2120,2120,2120,0
20240322,093200,75650975,2120,2120,2120,2120,0
20240322,093100,75650975,2120,2120,2120,2120,0
20240322,093000,75650975,2120,2120,2120,2120,0
20240322,092900,75650975,2120,2120,2120,2120,1
20240322,092800,75648855,2110,2110,2110,2110,0
20240322,092700,75648855,2110,2110,2110,2110,0
20240322,092600,75648855,2110,2110,2110,2110,0
20240322,092500,75648855,2110,2110,2110,2110,0
20240322,092400,75648855,2110,2110,2110,2110,0
20240322,092300,75648855,2110,2110,2110,2110,0
20240322,092200,75648855,2110,2110,2110,2110,0
20240322,092100,75648855,2110,2110,2110,2110,0
20240322,092000,75648855,2110,2110,2110,2110,0
20240322,091900,75648855,2110,2110,2110,2110,0
20240322,091800,75648855,2110,2110,2110,2110,0
20240322,091700,75648855,2110,2110,2110,2110,18000
20240322,091600,37668855,2110,2110,2110,2110,0
20240322,091500,37668855,2110,2110,2110,2110,0
20240322,091400,37668855,2110,2110,2110,2110,0
20240322,091300,37668855,2110,2110,2110,2110,0
20240322,091200,37668855,2110,2110,2110,2110,0
20240322,091100,37668855,2110,2110,2110,2110,0
20240322,091000,37668855,2110,2110,2110,2110,0
20240322,090900,37668855,2110,2110,2110,2110,0
20240322,090800,37668855,2110,2110,2110,2110,0
20240322,090700,37668855,2110,2110,2110,2110,0
20240322,090600,37668855,2110,2115,2115,2110,2951
20240322,090500,31442230,2110,2110,2110,2110,0
20240322,090400,31442230,2110,2110,2110,2110,0
20240322,090300,31442230,2110,2110,2110,2110,0
20240322,090200,31442230,2110,2115,2115,2110,14900
20240322,090100,0,2115,2115,2115,2115,0
20240322,090000,0,2115,2115,2115,2115,0