KissMeData/437780/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213000,10422990,2160,2160,2160,2160,1
20240318,212900,10422990,2160,2160,2160,2160,0
20240318,212800,10422990,2160,2160,2160,2160,0
20240318,212700,10422990,2160,2160,2160,2160,0
20240318,212600,10422990,2160,2160,2160,2160,0
20240318,212500,10422990,2160,2160,2160,2160,0
20240318,212400,10422990,2160,2160,2160,2160,0
20240318,212300,10422990,2160,2160,2160,2160,0
20240318,212200,10422990,2160,2160,2160,2160,0
20240318,212100,10422990,2160,2160,2160,2160,0
20240318,212000,10422990,2160,2160,2160,2160,0
20240318,211900,10422990,2160,2160,2160,2160,0
20240318,211800,10422990,2160,2160,2160,2160,0
20240318,211700,10422990,2160,2160,2160,2160,0
20240318,211600,10422990,2160,2160,2160,2160,0
20240318,211500,10422990,2160,2160,2160,2160,0
20240318,211400,10422990,2160,2160,2160,2160,0
20240318,211300,10422990,2160,2160,2160,2160,0
20240318,211200,10422990,2160,2160,2160,2160,0
20240318,211100,10422990,2160,2160,2160,2160,0
20240318,211000,10422990,2160,2160,2160,2160,0
20240318,210900,10422990,2160,2160,2160,2160,0
20240318,210800,10422990,2160,2160,2160,2160,0
20240318,210700,10422990,2160,2160,2160,2160,0
20240318,210600,10422990,2160,2160,2160,2160,0
20240318,210500,10422990,2160,2160,2160,2160,0
20240318,210400,10422990,2160,2160,2160,2160,0
20240318,210300,10422990,2160,2160,2160,2160,0
20240318,210200,10422990,2160,2160,2160,2160,0
20240318,210100,10422990,2160,2160,2160,2160,0
20240318,210000,10422990,2160,2160,2160,2160,1
20240318,205900,10422990,2160,2160,2160,2160,0
20240318,205800,10422990,2160,2160,2160,2160,0
20240318,205700,10422990,2160,2160,2160,2160,0
20240318,205600,10422990,2160,2160,2160,2160,0
20240318,205500,10422990,2160,2160,2160,2160,0
20240318,205400,10422990,2160,2160,2160,2160,0
20240318,205300,10422990,2160,2160,2160,2160,0
20240318,205200,10422990,2160,2160,2160,2160,0
20240318,205100,10422990,2160,2160,2160,2160,0
20240318,205000,10422990,2160,2160,2160,2160,0
20240318,204900,10422990,2160,2160,2160,2160,0
20240318,204800,10422990,2160,2160,2160,2160,0
20240318,204700,10422990,2160,2160,2160,2160,0
20240318,204600,10422990,2160,2160,2160,2160,0
20240318,204500,10422990,2160,2160,2160,2160,0
20240318,204400,10422990,2160,2160,2160,2160,0
20240318,204300,10422990,2160,2160,2160,2160,0
20240318,204200,10422990,2160,2160,2160,2160,0
20240318,204100,10422990,2160,2160,2160,2160,0
20240318,204000,10422990,2160,2160,2160,2160,0
20240318,203900,10422990,2160,2160,2160,2160,0
20240318,203800,10422990,2160,2160,2160,2160,0
20240318,203700,10422990,2160,2160,2160,2160,0
20240318,203600,10422990,2160,2160,2160,2160,0
20240318,203500,10422990,2160,2160,2160,2160,0
20240318,203400,10422990,2160,2160,2160,2160,0
20240318,203300,10422990,2160,2160,2160,2160,0
20240318,203200,10422990,2160,2160,2160,2160,0
20240318,203100,10422990,2160,2160,2160,2160,0
20240318,203000,10422990,2160,2160,2160,2160,1
20240318,202900,10422990,2160,2160,2160,2160,0
20240318,202800,10422990,2160,2160,2160,2160,0
20240318,202700,10422990,2160,2160,2160,2160,0
20240318,202600,10422990,2160,2160,2160,2160,0
20240318,202500,10422990,2160,2160,2160,2160,0
20240318,202400,10422990,2160,2160,2160,2160,0
20240318,202300,10422990,2160,2160,2160,2160,0
20240318,202200,10422990,2160,2160,2160,2160,0
20240318,202100,10422990,2160,2160,2160,2160,0
20240318,202000,10422990,2160,2160,2160,2160,0
20240318,201900,10422990,2160,2160,2160,2160,0
20240318,201800,10422990,2160,2160,2160,2160,0
20240318,201700,10422990,2160,2160,2160,2160,0
20240318,201600,10422990,2160,2160,2160,2160,0
20240318,201500,10422990,2160,2160,2160,2160,0
20240318,201400,10422990,2160,2160,2160,2160,0
20240318,201300,10422990,2160,2160,2160,2160,0
20240318,201200,10422990,2160,2160,2160,2160,0
20240318,201100,10422990,2160,2160,2160,2160,0
20240318,201000,10422990,2160,2160,2160,2160,0
20240318,200900,10422990,2160,2160,2160,2160,0
20240318,200800,10422990,2160,2160,2160,2160,0
20240318,200700,10422990,2160,2160,2160,2160,0
20240318,200600,10422990,2160,2160,2160,2160,0
20240318,200500,10422990,2160,2160,2160,2160,0
20240318,200400,10422990,2160,2160,2160,2160,0
20240318,200300,10422990,2160,2160,2160,2160,0
20240318,200200,10422990,2160,2160,2160,2160,0
20240318,200100,10422990,2160,2160,2160,2160,0
20240318,200000,10422990,2160,2160,2160,2160,1
20240318,195900,10422990,2160,2160,2160,2160,0
20240318,195800,10422990,2160,2160,2160,2160,0
20240318,195700,10422990,2160,2160,2160,2160,0
20240318,195600,10422990,2160,2160,2160,2160,0
20240318,195500,10422990,2160,2160,2160,2160,0
20240318,195400,10422990,2160,2160,2160,2160,0
20240318,195300,10422990,2160,2160,2160,2160,0
20240318,195200,10422990,2160,2160,2160,2160,0
20240318,195100,10422990,2160,2160,2160,2160,0
20240318,195000,10422990,2160,2160,2160,2160,0
20240318,194900,10422990,2160,2160,2160,2160,0
20240318,194800,10422990,2160,2160,2160,2160,0
20240318,194700,10422990,2160,2160,2160,2160,0
20240318,194600,10422990,2160,2160,2160,2160,0
20240318,194500,10422990,2160,2160,2160,2160,0
20240318,194400,10422990,2160,2160,2160,2160,0
20240318,194300,10422990,2160,2160,2160,2160,0
20240318,194200,10422990,2160,2160,2160,2160,0
20240318,194100,10422990,2160,2160,2160,2160,0
20240318,194000,10422990,2160,2160,2160,2160,0
20240318,193900,10422990,2160,2160,2160,2160,0
20240318,193800,10422990,2160,2160,2160,2160,0
20240318,193700,10422990,2160,2160,2160,2160,0
20240318,193600,10422990,2160,2160,2160,2160,0
20240318,193500,10422990,2160,2160,2160,2160,0
20240318,193400,10422990,2160,2160,2160,2160,0
20240318,193300,10422990,2160,2160,2160,2160,0
20240318,193200,10422990,2160,2160,2160,2160,0
20240318,193100,10422990,2160,2160,2160,2160,0
20240318,193000,10422990,2160,2160,2160,2160,1
20240318,192900,10422990,2160,2160,2160,2160,0
20240318,192800,10422990,2160,2160,2160,2160,0
20240318,192700,10422990,2160,2160,2160,2160,0
20240318,192600,10422990,2160,2160,2160,2160,0
20240318,192500,10422990,2160,2160,2160,2160,0
20240318,192400,10422990,2160,2160,2160,2160,0
20240318,192300,10422990,2160,2160,2160,2160,0
20240318,192200,10422990,2160,2160,2160,2160,0
20240318,192100,10422990,2160,2160,2160,2160,0
20240318,192000,10422990,2160,2160,2160,2160,0
20240318,191900,10422990,2160,2160,2160,2160,0
20240318,191800,10422990,2160,2160,2160,2160,0
20240318,191700,10422990,2160,2160,2160,2160,0
20240318,191600,10422990,2160,2160,2160,2160,0
20240318,191500,10422990,2160,2160,2160,2160,0
20240318,191400,10422990,2160,2160,2160,2160,0
20240318,191300,10422990,2160,2160,2160,2160,0
20240318,191200,10422990,2160,2160,2160,2160,0
20240318,191100,10422990,2160,2160,2160,2160,0
20240318,191000,10422990,2160,2160,2160,2160,0
20240318,190900,10422990,2160,2160,2160,2160,0
20240318,190800,10422990,2160,2160,2160,2160,0
20240318,190700,10422990,2160,2160,2160,2160,0
20240318,190600,10422990,2160,2160,2160,2160,0
20240318,190500,10422990,2160,2160,2160,2160,0
20240318,190400,10422990,2160,2160,2160,2160,0
20240318,190300,10422990,2160,2160,2160,2160,0
20240318,190200,10422990,2160,2160,2160,2160,0
20240318,190100,10422990,2160,2160,2160,2160,0
20240318,190000,10422990,2160,2160,2160,2160,1
20240318,185900,10422990,2160,2160,2160,2160,0
20240318,185800,10422990,2160,2160,2160,2160,0
20240318,185700,10422990,2160,2160,2160,2160,0
20240318,185600,10422990,2160,2160,2160,2160,0
20240318,185500,10422990,2160,2160,2160,2160,0
20240318,185400,10422990,2160,2160,2160,2160,0
20240318,185300,10422990,2160,2160,2160,2160,0
20240318,185200,10422990,2160,2160,2160,2160,0
20240318,185100,10422990,2160,2160,2160,2160,0
20240318,185000,10422990,2160,2160,2160,2160,0
20240318,184900,10422990,2160,2160,2160,2160,0
20240318,184800,10422990,2160,2160,2160,2160,0
20240318,184700,10422990,2160,2160,2160,2160,0
20240318,184600,10422990,2160,2160,2160,2160,0
20240318,184500,10422990,2160,2160,2160,2160,0
20240318,184400,10422990,2160,2160,2160,2160,0
20240318,184300,10422990,2160,2160,2160,2160,0
20240318,184200,10422990,2160,2160,2160,2160,0
20240318,184100,10422990,2160,2160,2160,2160,0
20240318,184000,10422990,2160,2160,2160,2160,0
20240318,183900,10422990,2160,2160,2160,2160,0
20240318,183800,10422990,2160,2160,2160,2160,0
20240318,183700,10422990,2160,2160,2160,2160,0
20240318,183600,10422990,2160,2160,2160,2160,0
20240318,183500,10422990,2160,2160,2160,2160,0
20240318,183400,10422990,2160,2160,2160,2160,0
20240318,183300,10422990,2160,2160,2160,2160,0
20240318,183200,10422990,2160,2160,2160,2160,0
20240318,183100,10422990,2160,2160,2160,2160,0
20240318,183000,10422990,2160,2160,2160,2160,1
20240318,182900,10422990,2160,2160,2160,2160,0
20240318,182800,10422990,2160,2160,2160,2160,0
20240318,182700,10422990,2160,2160,2160,2160,0
20240318,182600,10422990,2160,2160,2160,2160,0
20240318,182500,10422990,2160,2160,2160,2160,0
20240318,182400,10422990,2160,2160,2160,2160,0
20240318,182300,10422990,2160,2160,2160,2160,0
20240318,182200,10422990,2160,2160,2160,2160,0
20240318,182100,10422990,2160,2160,2160,2160,0
20240318,182000,10422990,2160,2160,2160,2160,0
20240318,181900,10422990,2160,2160,2160,2160,0
20240318,181800,10422990,2160,2160,2160,2160,0
20240318,181700,10422990,2160,2160,2160,2160,0
20240318,181600,10422990,2160,2160,2160,2160,0
20240318,181500,10422990,2160,2160,2160,2160,0
20240318,181400,10422990,2160,2160,2160,2160,0
20240318,181300,10422990,2160,2160,2160,2160,0
20240318,181200,10422990,2160,2160,2160,2160,0
20240318,181100,10422990,2160,2160,2160,2160,0
20240318,181000,10422990,2160,2160,2160,2160,0
20240318,180900,10422990,2160,2160,2160,2160,0
20240318,180800,10422990,2160,2160,2160,2160,0
20240318,180700,10422990,2160,2160,2160,2160,0
20240318,180600,10422990,2160,2160,2160,2160,0
20240318,180500,10422990,2160,2160,2160,2160,0
20240318,180400,10422990,2160,2160,2160,2160,0
20240318,180300,10422990,2160,2160,2160,2160,0
20240318,180200,10422990,2160,2160,2160,2160,0
20240318,180100,10422990,2160,2160,2160,2160,0
20240318,180000,10422990,2160,2160,2160,2160,1
20240318,175900,10422990,2160,2160,2160,2160,0
20240318,175800,10422990,2160,2160,2160,2160,0
20240318,175700,10422990,2160,2160,2160,2160,0
20240318,175600,10422990,2160,2160,2160,2160,0
20240318,175500,10422990,2160,2160,2160,2160,0
20240318,175400,10422990,2160,2160,2160,2160,0
20240318,175300,10422990,2160,2160,2160,2160,0
20240318,175200,10422990,2160,2160,2160,2160,0
20240318,175100,10422990,2160,2160,2160,2160,0
20240318,175000,10422990,2160,2160,2160,2160,0
20240318,174900,10422990,2160,2160,2160,2160,0
20240318,174800,10422990,2160,2160,2160,2160,0
20240318,174700,10422990,2160,2160,2160,2160,0
20240318,174600,10422990,2160,2160,2160,2160,0
20240318,174500,10422990,2160,2160,2160,2160,0
20240318,174400,10422990,2160,2160,2160,2160,0
20240318,174300,10422990,2160,2160,2160,2160,0
20240318,174200,10422990,2160,2160,2160,2160,0
20240318,174100,10422990,2160,2160,2160,2160,0
20240318,174000,10422990,2160,2160,2160,2160,0
20240318,173900,10422990,2160,2160,2160,2160,0
20240318,173800,10422990,2160,2160,2160,2160,0
20240318,173700,10422990,2160,2160,2160,2160,0
20240318,173600,10422990,2160,2160,2160,2160,0
20240318,173500,10422990,2160,2160,2160,2160,0
20240318,173400,10422990,2160,2160,2160,2160,0
20240318,173300,10422990,2160,2160,2160,2160,0
20240318,173200,10422990,2160,2160,2160,2160,0
20240318,173100,10422990,2160,2160,2160,2160,0
20240318,173000,10422990,2160,2160,2160,2160,1
20240318,172900,10422990,2160,2160,2160,2160,0
20240318,172800,10422990,2160,2160,2160,2160,0
20240318,172700,10422990,2160,2160,2160,2160,0
20240318,172600,10422990,2160,2160,2160,2160,0
20240318,172500,10422990,2160,2160,2160,2160,0
20240318,172400,10422990,2160,2160,2160,2160,0
20240318,172300,10422990,2160,2160,2160,2160,0
20240318,172200,10422990,2160,2160,2160,2160,0
20240318,172100,10422990,2160,2160,2160,2160,0
20240318,172000,10422990,2160,2160,2160,2160,0
20240318,171900,10422990,2160,2160,2160,2160,0
20240318,171800,10422990,2160,2160,2160,2160,0
20240318,171700,10422990,2160,2160,2160,2160,0
20240318,171600,10422990,2160,2160,2160,2160,0
20240318,171500,10422990,2160,2160,2160,2160,0
20240318,171400,10422990,2160,2160,2160,2160,0
20240318,171300,10422990,2160,2160,2160,2160,0
20240318,171200,10422990,2160,2160,2160,2160,0
20240318,171100,10422990,2160,2160,2160,2160,0
20240318,171000,10422990,2160,2160,2160,2160,0
20240318,170900,10422990,2160,2160,2160,2160,0
20240318,170800,10422990,2160,2160,2160,2160,0
20240318,170700,10422990,2160,2160,2160,2160,0
20240318,170600,10422990,2160,2160,2160,2160,0
20240318,170500,10422990,2160,2160,2160,2160,0
20240318,170400,10422990,2160,2160,2160,2160,0
20240318,170300,10422990,2160,2160,2160,2160,0
20240318,170200,10422990,2160,2160,2160,2160,0
20240318,170100,10422990,2160,2160,2160,2160,0
20240318,170000,10422990,2160,2160,2160,2160,1
20240318,165900,10422990,2160,2160,2160,2160,0
20240318,165800,10422990,2160,2160,2160,2160,0
20240318,165700,10422990,2160,2160,2160,2160,0
20240318,165600,10422990,2160,2160,2160,2160,0
20240318,165500,10422990,2160,2160,2160,2160,0
20240318,165400,10422990,2160,2160,2160,2160,0
20240318,165300,10422990,2160,2160,2160,2160,0
20240318,165200,10422990,2160,2160,2160,2160,0
20240318,165100,10422990,2160,2160,2160,2160,0
20240318,165000,10422990,2160,2160,2160,2160,0
20240318,164900,10422990,2160,2160,2160,2160,0
20240318,164800,10422990,2160,2160,2160,2160,0
20240318,164700,10422990,2160,2160,2160,2160,0
20240318,164600,10422990,2160,2160,2160,2160,0
20240318,164500,10422990,2160,2160,2160,2160,0
20240318,164400,10422990,2160,2160,2160,2160,0
20240318,164300,10422990,2160,2160,2160,2160,0
20240318,164200,10422990,2160,2160,2160,2160,0
20240318,164100,10422990,2160,2160,2160,2160,0
20240318,164000,10422990,2160,2160,2160,2160,0
20240318,163900,10422990,2160,2160,2160,2160,0
20240318,163800,10422990,2160,2160,2160,2160,0
20240318,163700,10422990,2160,2160,2160,2160,0
20240318,163600,10422990,2160,2160,2160,2160,0
20240318,163500,10422990,2160,2160,2160,2160,0
20240318,163400,10422990,2160,2160,2160,2160,0
20240318,163300,10422990,2160,2160,2160,2160,0
20240318,163200,10422990,2160,2160,2160,2160,0
20240318,163100,10422990,2160,2160,2160,2160,0
20240318,163000,10422990,2160,2160,2160,2160,1
20240318,162900,10422990,2160,2160,2160,2160,0
20240318,162800,10422990,2160,2160,2160,2160,0
20240318,162700,10422990,2160,2160,2160,2160,0
20240318,162600,10422990,2160,2160,2160,2160,0
20240318,162500,10422990,2160,2160,2160,2160,0
20240318,162400,10422990,2160,2160,2160,2160,0
20240318,162300,10422990,2160,2160,2160,2160,0
20240318,162200,10422990,2160,2160,2160,2160,0
20240318,162100,10422990,2160,2160,2160,2160,0
20240318,162000,10422990,2160,2160,2160,2160,0
20240318,161900,10422990,2160,2160,2160,2160,0
20240318,161800,10422990,2160,2160,2160,2160,0
20240318,161700,10422990,2160,2160,2160,2160,0
20240318,161600,10422990,2160,2160,2160,2160,0
20240318,161500,10422990,2160,2160,2160,2160,0
20240318,161400,10422990,2160,2160,2160,2160,0
20240318,161300,10422990,2160,2160,2160,2160,0
20240318,161200,10422990,2160,2160,2160,2160,0
20240318,161100,10422990,2160,2160,2160,2160,0
20240318,161000,10422990,2160,2160,2160,2160,0
20240318,160900,10422990,2160,2160,2160,2160,0
20240318,160800,10422990,2160,2160,2160,2160,0
20240318,160700,10422990,2160,2160,2160,2160,0
20240318,160600,10422990,2160,2160,2160,2160,0
20240318,160500,10422990,2160,2160,2160,2160,0
20240318,160400,10422990,2160,2160,2160,2160,0
20240318,160300,10422990,2160,2160,2160,2160,0
20240318,160200,10422990,2160,2160,2160,2160,0
20240318,160100,10422990,2160,2160,2160,2160,0
20240318,160000,10422990,2160,2160,2160,2160,1
20240318,155900,10422990,2160,2160,2160,2160,0
20240318,155800,10422990,2160,2160,2160,2160,0
20240318,155700,10422990,2160,2160,2160,2160,0
20240318,155600,10422990,2160,2160,2160,2160,0
20240318,155500,10422990,2160,2160,2160,2160,0
20240318,155400,10422990,2160,2160,2160,2160,0
20240318,155300,10422990,2160,2160,2160,2160,0
20240318,155200,10422990,2160,2160,2160,2160,0
20240318,155100,10422990,2160,2160,2160,2160,0
20240318,155000,10422990,2160,2160,2160,2160,0
20240318,154900,10422990,2160,2160,2160,2160,0
20240318,154800,10422990,2160,2160,2160,2160,0
20240318,154700,10422990,2160,2160,2160,2160,0
20240318,154600,10422990,2160,2160,2160,2160,0
20240318,154500,10422990,2160,2160,2160,2160,0
20240318,154400,10422990,2160,2160,2160,2160,0
20240318,154300,10422990,2160,2160,2160,2160,0
20240318,154200,10422990,2160,2160,2160,2160,0
20240318,154100,10422990,2160,2160,2160,2160,0
20240318,154000,10422990,2160,2160,2160,2160,0
20240318,153900,10422990,2160,2160,2160,2160,0
20240318,153800,10422990,2160,2160,2160,2160,0
20240318,153700,10422990,2160,2160,2160,2160,0
20240318,153600,10422990,2160,2160,2160,2160,0
20240318,153500,10422990,2160,2160,2160,2160,0
20240318,153400,10422990,2160,2160,2160,2160,0
20240318,153300,10422990,2160,2160,2160,2160,0
20240318,153200,10422990,2160,2160,2160,2160,0
20240318,153100,10422990,2160,2160,2160,2160,0
20240318,153000,10422990,2160,2160,2160,2160,1
20240318,152900,10422990,2160,2160,2160,2160,0
20240318,152800,10422990,2160,2160,2160,2160,0
20240318,152700,10422990,2160,2160,2160,2160,0
20240318,152600,10422990,2160,2160,2160,2160,0
20240318,152500,10422990,2160,2160,2160,2160,0
20240318,152400,10422990,2160,2160,2160,2160,0
20240318,152300,10422990,2160,2160,2160,2160,0
20240318,152200,10422990,2160,2160,2160,2160,0
20240318,152100,10422990,2160,2160,2160,2160,0
20240318,152000,10422990,2160,2160,2160,2160,0
20240318,151900,10422990,2160,2160,2160,2160,1
20240318,151800,10420830,2140,2160,2160,2140,55
20240318,151700,10302870,2160,2160,2160,2160,13
20240318,151600,10274790,2140,2140,2140,2140,77
20240318,151500,10110010,2145,2145,2145,2145,12
20240318,151400,10084270,2145,2145,2145,2145,13
20240318,151300,10056385,2145,2145,2145,2145,26
20240318,151200,10000615,2145,2150,2150,2145,14
20240318,151100,9970580,2140,2140,2140,2140,0
20240318,151000,9970580,2140,2145,2145,2140,56
20240318,150900,9850665,2140,2140,2140,2140,0
20240318,150800,9850665,2140,2145,2145,2140,54
20240318,150700,9735045,2145,2145,2145,2145,14
20240318,150600,9705015,2145,2150,2150,2145,14
20240318,150500,9674920,2150,2150,2150,2150,21
20240318,150400,9629770,2145,2145,2145,2145,0
20240318,150300,9629770,2145,2145,2145,2145,42
20240318,150200,9539680,2155,2155,2155,2155,37
20240318,150100,9459945,2150,2145,2150,2145,42
20240318,150000,9369850,2145,2145,2145,2145,0
20240318,145900,9369850,2145,2155,2155,2145,58
20240318,145800,9245310,2155,2150,2155,2150,11
20240318,145700,9221620,2150,2145,2150,2145,60
20240318,145600,9092840,2145,2145,2145,2145,3
20240318,145500,9086405,2150,2145,2150,2145,29
20240318,145400,9024070,2145,2145,2145,2145,3
20240318,145300,9017635,2155,2155,2155,2155,14
20240318,145200,8987465,2150,2150,2150,2150,0
20240318,145100,8987465,2150,2150,2150,2150,44
20240318,145000,8892865,2145,2165,2165,2145,695
20240318,144900,7391645,2160,2160,2160,2160,43
20240318,144800,7298765,2160,2165,2165,2160,29
20240318,144700,7236005,2160,2165,2165,2160,58
20240318,144600,7110660,2160,2160,2160,2160,3
20240318,144500,7104180,2165,2165,2170,2165,7
20240318,144400,7089020,2165,2160,2165,2160,21
20240318,144300,7043565,2160,2160,2160,2160,41
20240318,144200,6955005,2160,2165,2165,2160,17
20240318,144100,6918220,2165,2165,2165,2165,25
20240318,144000,6864095,2160,2160,2160,2160,94
20240318,143900,6661055,2170,2165,2170,2165,17
20240318,143800,6624190,2165,2160,2165,2160,54
20240318,143700,6507505,2160,2160,2160,2160,2
20240318,143600,6503185,2165,2165,2165,2160,39
20240318,143500,6418770,2160,2160,2160,2160,33
20240318,143400,6347490,2150,2160,2160,2150,16
20240318,143300,6312960,2160,2145,2160,2145,4
20240318,143200,6304365,2145,2145,2145,2145,44
20240318,143100,6209985,2160,2160,2160,2155,21
20240318,143000,6164630,2155,2160,2160,2155,23
20240318,142900,6114965,2155,2155,2155,2155,2
20240318,142800,6110655,2150,2155,2155,2150,46
20240318,142700,6011545,2155,2150,2155,2150,12
20240318,142600,5985700,2145,2145,2145,2145,46
20240318,142500,5887030,2145,2145,2150,2145,103
20240318,142400,5666030,2145,2150,2150,2145,46
20240318,142300,5567355,2150,2150,2150,2150,24
20240318,142200,5515755,2145,2145,2145,2145,43
20240318,142100,5423520,2145,2150,2150,2145,156
20240318,142000,5088835,2150,2150,2150,2150,13
20240318,141900,5060885,2150,2145,2150,2145,16
20240318,141800,5026500,2145,2145,2145,2145,44
20240318,141700,4932120,2145,2150,2150,2145,16
20240318,141600,4897735,2150,2155,2155,2150,36
20240318,141500,4820220,2150,2145,2150,2145,44
20240318,141400,4725825,2145,2145,2145,2145,4
20240318,141300,4717245,2145,2155,2155,2145,13
20240318,141200,4689270,2160,2150,2160,2150,30
20240318,141100,4624500,2145,2145,2145,2145,44
20240318,141000,4530120,2145,2145,2145,2145,0
20240318,140900,4530120,2145,2150,2150,2145,45
20240318,140800,4433385,2145,2145,2145,2145,3
20240318,140700,4426950,2145,2155,2155,2145,56
20240318,140600,4306710,2155,2155,2155,2150,21
20240318,140500,4261470,2150,2145,2150,2145,45
20240318,140400,4164930,2145,2145,2145,2145,3
20240318,140300,4158495,2145,2155,2155,2145,36
20240318,140200,4080955,2150,2150,2150,2150,6
20240318,140100,4068055,2145,2145,2145,2145,43
20240318,140000,3975820,2150,2150,2150,2150,14
20240318,135900,3945720,2145,2145,2150,2145,58
20240318,135800,3821245,2145,2145,2145,2145,3
20240318,135700,3814810,2145,2150,2150,2145,14
20240318,135600,3784720,2150,2150,2150,2150,14
20240318,135500,3754620,2150,2150,2150,2150,39
20240318,135400,3670770,2150,2145,2150,2145,18
20240318,135300,3632085,2145,2145,2150,2145,56
20240318,135200,3511905,2145,2145,2145,2145,3
20240318,135100,3505470,2150,2145,2150,2145,32
20240318,135000,3436685,2150,2150,2150,2145,26
20240318,134900,3380800,2150,2150,2150,2150,3
20240318,134800,3374350,2150,2155,2155,2150,22
20240318,134700,3326950,2155,2150,2155,2150,16
20240318,134600,3292530,2145,2150,2150,2145,32
20240318,134500,3223745,2150,2155,2155,2150,33
20240318,134400,3152640,2150,2145,2150,2145,45
20240318,134300,3056100,2145,2145,2145,2145,3
20240318,134200,3049665,2145,2155,2155,2145,16
20240318,134100,3015215,2155,2150,2155,2150,11
20240318,134000,2991530,2150,2145,2150,2145,57
20240318,133900,2869185,2145,2145,2145,2145,3
20240318,133800,2862750,2145,2150,2150,2145,29
20240318,133700,2800415,2145,2145,2145,2145,3
20240318,133600,2793980,2145,2155,2155,2145,61
20240318,133500,2662965,2150,2150,2150,2150,8
20240318,133400,2645765,2150,2145,2150,2145,61
20240318,133300,2514840,2145,2145,2145,2145,3
20240318,133200,2508405,2150,2150,2150,2150,25
20240318,133100,2454655,2145,2145,2145,2145,2
20240318,133000,2450365,2155,2155,2155,2155,20
20240318,132900,2407265,2150,2150,2150,2150,5
20240318,132800,2396515,2150,2150,2150,2150,41
20240318,132700,2308365,2150,2150,2150,2150,0
20240318,132600,2308365,2150,2165,2170,2150,24
20240318,132500,2256370,2165,2165,2165,2165,46
20240318,132400,2156780,2165,2165,2165,2165,4
20240318,132300,2148120,2165,2175,2180,2165,33
20240318,132200,2076325,2175,2170,2175,2170,7
20240318,132100,2061125,2170,2165,2170,2165,50
20240318,132000,1952865,2165,2165,2165,2165,4
20240318,131900,1944205,2165,2165,2165,2165,46
20240318,131800,1844615,2165,2165,2165,2165,1
20240318,131700,1842450,2165,2165,2165,2165,46
20240318,131600,1742860,2165,2165,2165,2165,0
20240318,131500,1742860,2165,2165,2165,2165,44
20240318,131400,1647600,2165,2165,2165,2165,3
20240318,131300,1641105,2165,2165,2165,2165,45
20240318,131200,1543680,2165,2165,2165,2165,3
20240318,131100,1537185,2165,2165,2165,2165,3
20240318,131000,1530690,2165,2165,2165,2165,3
20240318,130900,1524195,2165,2165,2165,2165,3
20240318,130800,1517700,2165,2165,2165,2165,3
20240318,130700,1511205,2165,2165,2165,2165,3
20240318,130600,1504710,2165,2165,2165,2165,3
20240318,130500,1498215,2165,2165,2165,2165,3
20240318,130400,1491720,2165,2165,2165,2165,0
20240318,130300,1491720,2165,2165,2165,2165,3
20240318,130200,1485225,2165,2165,2165,2165,4
20240318,130100,1476565,2165,2165,2165,2165,2
20240318,130000,1472235,2165,2165,2165,2165,2
20240318,125900,1467905,2165,2165,2165,2165,4
20240318,125800,1459245,2165,2165,2165,2165,3
20240318,125700,1452750,2165,2165,2165,2165,3
20240318,125600,1446255,2165,2165,2165,2165,4
20240318,125500,1437595,2165,2165,2165,2165,0
20240318,125400,1437595,2165,2165,2165,2165,2
20240318,125300,1433265,2165,2165,2165,2165,4
20240318,125200,1424605,2165,2165,2165,2165,2
20240318,125100,1420275,2165,2165,2165,2165,5
20240318,125000,1409450,2165,2165,2165,2165,2
20240318,124900,1405120,2165,2165,2165,2165,3
20240318,124800,1398625,2165,2165,2165,2165,3
20240318,124700,1392130,2165,2165,2165,2165,2
20240318,124600,1387800,2165,2165,2165,2165,4
20240318,124500,1379140,2165,2165,2165,2165,4
20240318,124400,1370480,2165,2165,2165,2165,3
20240318,124300,1363985,2165,2165,2165,2165,0
20240318,124200,1363985,2165,2165,2165,2165,2
20240318,124100,1359655,2165,2165,2165,2165,3
20240318,124000,1353160,2165,2165,2165,2165,3
20240318,123900,1346665,2165,2165,2165,2165,4
20240318,123800,1338005,2165,2165,2165,2165,2
20240318,123700,1333675,2165,2165,2165,2165,2
20240318,123600,1329345,2165,2165,2165,2165,4
20240318,123500,1320685,2165,2165,2165,2165,3
20240318,123400,1314190,2165,2165,2165,2165,4
20240318,123300,1305530,2165,2165,2165,2165,0
20240318,123200,1305530,2165,2165,2165,2165,3
20240318,123100,1299035,2165,2165,2165,2165,3
20240318,123000,1292540,2165,2165,2165,2165,2
20240318,122900,1288210,2165,2165,2165,2165,4
20240318,122800,1279550,2165,2165,2165,2165,3
20240318,122700,1273055,2165,2165,2165,2165,3
20240318,122600,1266560,2165,2165,2165,2165,2
20240318,122500,1262230,2165,2165,2165,2165,4
20240318,122400,1253570,2165,2165,2165,2165,3
20240318,122300,1247075,2165,2165,2165,2165,3
20240318,122200,1240580,2165,2165,2165,2165,3
20240318,122100,1234085,2165,2165,2165,2165,4
20240318,122000,1225425,2165,2165,2165,2165,0
20240318,121900,1225425,2165,2165,2165,2165,2
20240318,121800,1221095,2165,2165,2165,2165,3
20240318,121700,1214600,2165,2165,2165,2165,3
20240318,121600,1208105,2165,2165,2165,2165,3
20240318,121500,1201610,2165,2165,2165,2165,3
20240318,121400,1195115,2165,2165,2165,2165,3
20240318,121300,1188620,2165,2165,2165,2165,3
20240318,121200,1182125,2165,2165,2165,2165,4
20240318,121100,1173465,2165,2165,2165,2165,3
20240318,121000,1166970,2165,2165,2165,2165,0
20240318,120900,1166970,2165,2165,2165,2165,4
20240318,120800,1158310,2165,2165,2165,2165,2
20240318,120700,1153980,2165,2165,2165,2165,3
20240318,120600,1147485,2165,2165,2165,2165,3
20240318,120500,1140990,2165,2165,2165,2165,3
20240318,120400,1134495,2165,2165,2165,2165,2
20240318,120300,1130165,2165,2165,2165,2165,4
20240318,120200,1121505,2165,2165,2165,2165,3
20240318,120100,1115010,2165,2165,2165,2165,2
20240318,120000,1110680,2165,2165,2165,2165,0
20240318,115900,1110680,2165,2165,2165,2165,4
20240318,115800,1102020,2165,2165,2165,2165,3
20240318,115700,1095525,2165,2165,2165,2165,3
20240318,115600,1089030,2165,2165,2165,2165,3
20240318,115500,1082535,2165,2165,2165,2165,3
20240318,115400,1076040,2165,2165,2165,2165,3
20240318,115300,1069545,2165,2165,2165,2165,3
20240318,115200,1063050,2165,2165,2165,2165,3
20240318,115100,1056555,2165,2165,2165,2165,3
20240318,115000,1050060,2165,2165,2165,2165,3
20240318,114900,1043565,2165,2165,2165,2165,4
20240318,114800,1034905,2165,2165,2165,2165,0
20240318,114700,1034905,2165,2165,2165,2165,3
20240318,114600,1028410,2165,2165,2165,2165,3
20240318,114500,1021915,2165,2165,2165,2165,3
20240318,114400,1015420,2165,2165,2165,2165,3
20240318,114300,1008925,2165,2165,2165,2165,3
20240318,114200,1002430,2165,2165,2165,2165,3
20240318,114100,995935,2165,2165,2165,2165,3
20240318,114000,989440,2165,2165,2165,2165,3
20240318,113900,982945,2165,2165,2165,2165,3
20240318,113800,976450,2165,2165,2165,2165,3
20240318,113700,969955,2165,2165,2165,2165,0
20240318,113600,969955,2165,2165,2165,2165,3
20240318,113500,963460,2165,2165,2165,2165,3
20240318,113400,956965,2165,2165,2165,2165,3
20240318,113300,950470,2165,2165,2165,2165,3
20240318,113200,943975,2165,2165,2165,2165,3
20240318,113100,937480,2165,2165,2165,2165,3
20240318,113000,930985,2165,2165,2165,2165,3
20240318,112900,924490,2165,2165,2165,2165,4
20240318,112800,915830,2165,2165,2165,2165,2
20240318,112700,911500,2165,2165,2165,2165,3
20240318,112600,905005,2165,2165,2165,2165,5
20240318,112500,894180,2165,2165,2165,2165,0
20240318,112400,894180,2165,2165,2165,2165,2
20240318,112300,889850,2165,2165,2165,2165,3
20240318,112200,883355,2165,2165,2165,2165,3
20240318,112100,876860,2165,2165,2165,2165,4
20240318,112000,868200,2165,2165,2165,2165,2
20240318,111900,863870,2165,2165,2165,2165,3
20240318,111800,857375,2165,2165,2165,2165,2
20240318,111700,853045,2165,2165,2165,2165,0
20240318,111600,853045,2165,2165,2165,2165,4
20240318,111500,844385,2165,2165,2165,2165,3
20240318,111400,837890,2165,2165,2165,2165,3
20240318,111300,831395,2165,2165,2165,2165,2
20240318,111200,827065,2165,2165,2165,2165,4
20240318,111100,818405,2165,2165,2165,2165,3
20240318,111000,811910,2165,2165,2165,2165,3
20240318,110900,805415,2165,2165,2165,2165,4
20240318,110800,796755,2165,2165,2165,2165,1
20240318,110700,794590,2165,2165,2165,2165,4
20240318,110600,785930,2165,2165,2165,2165,3
20240318,110500,779435,2165,2165,2165,2165,4
20240318,110400,770775,2165,2165,2165,2165,4
20240318,110300,762115,2165,2165,2165,2165,0
20240318,110200,762115,2165,2165,2165,2165,2
20240318,110100,757785,2165,2165,2165,2165,3
20240318,110000,751290,2165,2165,2165,2165,3
20240318,105900,744795,2165,2165,2165,2165,3
20240318,105800,738300,2165,2165,2165,2165,3
20240318,105700,731805,2165,2165,2165,2165,3
20240318,105600,725310,2165,2165,2165,2165,3
20240318,105500,718815,2165,2165,2165,2165,3
20240318,105400,712320,2165,2165,2165,2165,0
20240318,105300,712320,2165,2165,2165,2165,3
20240318,105200,705825,2165,2165,2165,2165,2
20240318,105100,701495,2165,2165,2165,2165,4
20240318,105000,692835,2165,2165,2165,2165,4
20240318,104900,684175,2165,2165,2165,2165,2
20240318,104800,679845,2165,2165,2165,2165,3
20240318,104700,673350,2165,2165,2165,2165,3
20240318,104600,666855,2165,2165,2165,2165,3
20240318,104500,660360,2165,2165,2165,2165,3
20240318,104400,653865,2165,2165,2165,2165,3
20240318,104300,647370,2165,2165,2165,2165,4
20240318,104200,638710,2165,2165,2165,2165,2
20240318,104100,634380,2165,2165,2165,2165,0
20240318,104000,634380,2165,2165,2165,2165,4
20240318,103900,625720,2165,2165,2165,2165,3
20240318,103800,619225,2165,2165,2165,2165,3
20240318,103700,612730,2165,2165,2165,2165,2
20240318,103600,608400,2165,2165,2165,2165,4
20240318,103500,599740,2165,2165,2165,2165,14
20240318,103400,569430,2165,2165,2165,2165,2
20240318,103300,565100,2165,2165,2165,2165,3
20240318,103200,558605,2165,2165,2165,2165,0
20240318,103100,558605,2165,2165,2165,2165,3
20240318,103000,552110,2165,2165,2165,2165,3
20240318,102900,545615,2165,2165,2165,2165,3
20240318,102800,539120,2165,2165,2165,2165,3
20240318,102700,532625,2165,2165,2165,2165,3
20240318,102600,526130,2165,2165,2165,2165,4
20240318,102500,517470,2165,2165,2165,2165,2
20240318,102400,513140,2165,2165,2165,2165,3
20240318,102300,506645,2165,2165,2165,2165,3
20240318,102200,500150,2165,2165,2165,2165,3
20240318,102100,493655,2165,2165,2165,2165,3
20240318,102000,487160,2165,2165,2165,2165,2
20240318,101900,482830,2165,2165,2165,2165,0
20240318,101800,482830,2165,2165,2165,2165,5
20240318,101700,472005,2165,2165,2165,2165,3
20240318,101600,465510,2165,2165,2165,2165,3
20240318,101500,459015,2165,2165,2165,2165,3
20240318,101400,452520,2165,2165,2165,2165,3
20240318,101300,446025,2165,2165,2165,2165,3
20240318,101200,439530,2165,2165,2165,2165,0
20240318,101100,439530,2165,2165,2165,2165,6
20240318,101000,426540,2165,2165,2165,2165,0
20240318,100900,426540,2165,2165,2165,2165,3
20240318,100800,420045,2165,2165,2165,2165,3
20240318,100700,413550,2165,2165,2165,2165,3
20240318,100600,407055,2165,2170,2170,2165,4
20240318,100500,398390,2165,2165,2165,2165,3
20240318,100400,391895,2170,2165,2170,2165,4
20240318,100300,383230,2165,2165,2165,2165,3
20240318,100200,376735,2165,2165,2165,2165,3
20240318,100100,370240,2165,2165,2165,2165,3
20240318,100000,363745,2165,2165,2165,2165,3
20240318,095900,357250,2165,2165,2165,2165,3
20240318,095800,350755,2165,2165,2165,2165,0
20240318,095700,350755,2165,2165,2165,2165,2
20240318,095600,346425,2165,2165,2165,2165,5
20240318,095500,335600,2165,2165,2165,2165,4
20240318,095400,326940,2165,2165,2165,2165,3
20240318,095300,320445,2165,2165,2165,2165,2
20240318,095200,316115,2165,2165,2165,2165,3
20240318,095100,309620,2165,2165,2165,2165,3
20240318,095000,303125,2165,2165,2165,2165,3
20240318,094900,296630,2165,2165,2165,2165,0
20240318,094800,296630,2165,2165,2165,2165,3
20240318,094700,290135,2165,2165,2165,2165,3
20240318,094600,283640,2165,2165,2165,2165,3
20240318,094500,277145,2165,2165,2165,2165,3
20240318,094400,270650,2165,2165,2165,2165,3
20240318,094300,264155,2165,2165,2165,2165,3
20240318,094200,257660,2165,2165,2165,2165,2
20240318,094100,253330,2165,2165,2165,2165,4
20240318,094000,244670,2165,2165,2165,2165,4
20240318,093900,236010,2165,2165,2165,2165,2
20240318,093800,231680,2165,2165,2165,2165,3
20240318,093700,225185,2165,2165,2165,2165,0
20240318,093600,225185,2165,2165,2165,2165,3
20240318,093500,218690,2165,2165,2165,2165,2
20240318,093400,214360,2165,2165,2165,2165,4
20240318,093300,205700,2165,2165,2165,2165,4
20240318,093200,197040,2165,2165,2165,2165,3
20240318,093100,190545,2165,2165,2165,2165,3
20240318,093000,184050,2165,2165,2165,2165,3
20240318,092900,177555,2165,2170,2170,2165,3
20240318,092800,171050,2170,2170,2170,2170,0
20240318,092700,171050,2170,2170,2170,2170,3
20240318,092600,164540,2165,2165,2165,2165,3
20240318,092500,158045,2165,2165,2165,2165,3
20240318,092400,151550,2165,2165,2165,2165,3
20240318,092300,145055,2165,2165,2165,2165,3
20240318,092200,138560,2165,2165,2165,2165,3
20240318,092100,132065,2165,2165,2165,2165,3
20240318,092000,125570,2165,2165,2165,2165,3
20240318,091900,119075,2165,2165,2165,2165,2
20240318,091800,114745,2165,2165,2165,2165,4
20240318,091700,106085,2165,2165,2165,2165,3
20240318,091600,99590,2165,2165,2165,2165,3
20240318,091500,93095,2165,2165,2165,2165,0
20240318,091400,93095,2165,2165,2165,2165,2
20240318,091300,88765,2165,2165,2165,2165,4
20240318,091200,80105,2165,2165,2165,2165,3
20240318,091100,73610,2165,2165,2165,2165,3
20240318,091000,67115,2165,2165,2165,2165,4
20240318,090900,58455,2165,2165,2165,2165,3
20240318,090800,51960,2165,2165,2165,2165,3
20240318,090700,45465,2165,2165,2165,2165,3
20240318,090600,38970,2165,2165,2165,2165,0
20240318,090500,38970,2165,2165,2165,2165,3
20240318,090400,32475,2165,2165,2165,2165,3
20240318,090300,25980,2165,2165,2165,2165,3
20240318,090200,19485,2165,2165,2165,2165,3
20240318,090100,12990,2165,2165,2165,2165,3
20240318,090000,6495,2165,2165,2165,2165,3