KissMeData/446070/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213200,162989535,5060,5060,5060,5060,217
20240318,213100,162989535,5060,5060,5060,5060,0
20240318,213000,162989535,5060,5060,5060,5060,0
20240318,212900,162989535,5060,5060,5060,5060,0
20240318,212800,162989535,5060,5060,5060,5060,0
20240318,212700,162989535,5060,5060,5060,5060,0
20240318,212600,162989535,5060,5060,5060,5060,0
20240318,212500,162989535,5060,5060,5060,5060,0
20240318,212400,162989535,5060,5060,5060,5060,0
20240318,212300,162989535,5060,5060,5060,5060,0
20240318,212200,162989535,5060,5060,5060,5060,0
20240318,212100,162989535,5060,5060,5060,5060,0
20240318,212000,162989535,5060,5060,5060,5060,0
20240318,211900,162989535,5060,5060,5060,5060,0
20240318,211800,162989535,5060,5060,5060,5060,0
20240318,211700,162989535,5060,5060,5060,5060,0
20240318,211600,162989535,5060,5060,5060,5060,0
20240318,211500,162989535,5060,5060,5060,5060,0
20240318,211400,162989535,5060,5060,5060,5060,0
20240318,211300,162989535,5060,5060,5060,5060,0
20240318,211200,162989535,5060,5060,5060,5060,0
20240318,211100,162989535,5060,5060,5060,5060,0
20240318,211000,162989535,5060,5060,5060,5060,0
20240318,210900,162989535,5060,5060,5060,5060,0
20240318,210800,162989535,5060,5060,5060,5060,0
20240318,210700,162989535,5060,5060,5060,5060,0
20240318,210600,162989535,5060,5060,5060,5060,0
20240318,210500,162989535,5060,5060,5060,5060,0
20240318,210400,162989535,5060,5060,5060,5060,0
20240318,210300,162989535,5060,5060,5060,5060,0
20240318,210200,162989535,5060,5060,5060,5060,217
20240318,210100,162989535,5060,5060,5060,5060,0
20240318,210000,162989535,5060,5060,5060,5060,0
20240318,205900,162989535,5060,5060,5060,5060,0
20240318,205800,162989535,5060,5060,5060,5060,0
20240318,205700,162989535,5060,5060,5060,5060,0
20240318,205600,162989535,5060,5060,5060,5060,0
20240318,205500,162989535,5060,5060,5060,5060,0
20240318,205400,162989535,5060,5060,5060,5060,0
20240318,205300,162989535,5060,5060,5060,5060,0
20240318,205200,162989535,5060,5060,5060,5060,0
20240318,205100,162989535,5060,5060,5060,5060,0
20240318,205000,162989535,5060,5060,5060,5060,0
20240318,204900,162989535,5060,5060,5060,5060,0
20240318,204800,162989535,5060,5060,5060,5060,0
20240318,204700,162989535,5060,5060,5060,5060,0
20240318,204600,162989535,5060,5060,5060,5060,0
20240318,204500,162989535,5060,5060,5060,5060,0
20240318,204400,162989535,5060,5060,5060,5060,0
20240318,204300,162989535,5060,5060,5060,5060,0
20240318,204200,162989535,5060,5060,5060,5060,0
20240318,204100,162989535,5060,5060,5060,5060,0
20240318,204000,162989535,5060,5060,5060,5060,0
20240318,203900,162989535,5060,5060,5060,5060,0
20240318,203800,162989535,5060,5060,5060,5060,0
20240318,203700,162989535,5060,5060,5060,5060,0
20240318,203600,162989535,5060,5060,5060,5060,0
20240318,203500,162989535,5060,5060,5060,5060,0
20240318,203400,162989535,5060,5060,5060,5060,0
20240318,203300,162989535,5060,5060,5060,5060,0
20240318,203200,162989535,5060,5060,5060,5060,217
20240318,203100,162989535,5060,5060,5060,5060,0
20240318,203000,162989535,5060,5060,5060,5060,0
20240318,202900,162989535,5060,5060,5060,5060,0
20240318,202800,162989535,5060,5060,5060,5060,0
20240318,202700,162989535,5060,5060,5060,5060,0
20240318,202600,162989535,5060,5060,5060,5060,0
20240318,202500,162989535,5060,5060,5060,5060,0
20240318,202400,162989535,5060,5060,5060,5060,0
20240318,202300,162989535,5060,5060,5060,5060,0
20240318,202200,162989535,5060,5060,5060,5060,0
20240318,202100,162989535,5060,5060,5060,5060,0
20240318,202000,162989535,5060,5060,5060,5060,0
20240318,201900,162989535,5060,5060,5060,5060,0
20240318,201800,162989535,5060,5060,5060,5060,0
20240318,201700,162989535,5060,5060,5060,5060,0
20240318,201600,162989535,5060,5060,5060,5060,0
20240318,201500,162989535,5060,5060,5060,5060,0
20240318,201400,162989535,5060,5060,5060,5060,0
20240318,201300,162989535,5060,5060,5060,5060,0
20240318,201200,162989535,5060,5060,5060,5060,0
20240318,201100,162989535,5060,5060,5060,5060,0
20240318,201000,162989535,5060,5060,5060,5060,0
20240318,200900,162989535,5060,5060,5060,5060,0
20240318,200800,162989535,5060,5060,5060,5060,0
20240318,200700,162989535,5060,5060,5060,5060,0
20240318,200600,162989535,5060,5060,5060,5060,0
20240318,200500,162989535,5060,5060,5060,5060,0
20240318,200400,162989535,5060,5060,5060,5060,0
20240318,200300,162989535,5060,5060,5060,5060,0
20240318,200200,162989535,5060,5060,5060,5060,217
20240318,200100,162989535,5060,5060,5060,5060,0
20240318,200000,162989535,5060,5060,5060,5060,0
20240318,195900,162989535,5060,5060,5060,5060,0
20240318,195800,162989535,5060,5060,5060,5060,0
20240318,195700,162989535,5060,5060,5060,5060,0
20240318,195600,162989535,5060,5060,5060,5060,0
20240318,195500,162989535,5060,5060,5060,5060,0
20240318,195400,162989535,5060,5060,5060,5060,0
20240318,195300,162989535,5060,5060,5060,5060,0
20240318,195200,162989535,5060,5060,5060,5060,0
20240318,195100,162989535,5060,5060,5060,5060,0
20240318,195000,162989535,5060,5060,5060,5060,0
20240318,194900,162989535,5060,5060,5060,5060,0
20240318,194800,162989535,5060,5060,5060,5060,0
20240318,194700,162989535,5060,5060,5060,5060,0
20240318,194600,162989535,5060,5060,5060,5060,0
20240318,194500,162989535,5060,5060,5060,5060,0
20240318,194400,162989535,5060,5060,5060,5060,0
20240318,194300,162989535,5060,5060,5060,5060,0
20240318,194200,162989535,5060,5060,5060,5060,0
20240318,194100,162989535,5060,5060,5060,5060,0
20240318,194000,162989535,5060,5060,5060,5060,0
20240318,193900,162989535,5060,5060,5060,5060,0
20240318,193800,162989535,5060,5060,5060,5060,0
20240318,193700,162989535,5060,5060,5060,5060,0
20240318,193600,162989535,5060,5060,5060,5060,0
20240318,193500,162989535,5060,5060,5060,5060,0
20240318,193400,162989535,5060,5060,5060,5060,0
20240318,193300,162989535,5060,5060,5060,5060,0
20240318,193200,162989535,5060,5060,5060,5060,217
20240318,193100,162989535,5060,5060,5060,5060,0
20240318,193000,162989535,5060,5060,5060,5060,0
20240318,192900,162989535,5060,5060,5060,5060,0
20240318,192800,162989535,5060,5060,5060,5060,0
20240318,192700,162989535,5060,5060,5060,5060,0
20240318,192600,162989535,5060,5060,5060,5060,0
20240318,192500,162989535,5060,5060,5060,5060,0
20240318,192400,162989535,5060,5060,5060,5060,0
20240318,192300,162989535,5060,5060,5060,5060,0
20240318,192200,162989535,5060,5060,5060,5060,0
20240318,192100,162989535,5060,5060,5060,5060,0
20240318,192000,162989535,5060,5060,5060,5060,0
20240318,191900,162989535,5060,5060,5060,5060,0
20240318,191800,162989535,5060,5060,5060,5060,0
20240318,191700,162989535,5060,5060,5060,5060,0
20240318,191600,162989535,5060,5060,5060,5060,0
20240318,191500,162989535,5060,5060,5060,5060,0
20240318,191400,162989535,5060,5060,5060,5060,0
20240318,191300,162989535,5060,5060,5060,5060,0
20240318,191200,162989535,5060,5060,5060,5060,0
20240318,191100,162989535,5060,5060,5060,5060,0
20240318,191000,162989535,5060,5060,5060,5060,0
20240318,190900,162989535,5060,5060,5060,5060,0
20240318,190800,162989535,5060,5060,5060,5060,0
20240318,190700,162989535,5060,5060,5060,5060,0
20240318,190600,162989535,5060,5060,5060,5060,0
20240318,190500,162989535,5060,5060,5060,5060,0
20240318,190400,162989535,5060,5060,5060,5060,0
20240318,190300,162989535,5060,5060,5060,5060,0
20240318,190200,162989535,5060,5060,5060,5060,217
20240318,190100,162989535,5060,5060,5060,5060,0
20240318,190000,162989535,5060,5060,5060,5060,0
20240318,185900,162989535,5060,5060,5060,5060,0
20240318,185800,162989535,5060,5060,5060,5060,0
20240318,185700,162989535,5060,5060,5060,5060,0
20240318,185600,162989535,5060,5060,5060,5060,0
20240318,185500,162989535,5060,5060,5060,5060,0
20240318,185400,162989535,5060,5060,5060,5060,0
20240318,185300,162989535,5060,5060,5060,5060,0
20240318,185200,162989535,5060,5060,5060,5060,0
20240318,185100,162989535,5060,5060,5060,5060,0
20240318,185000,162989535,5060,5060,5060,5060,0
20240318,184900,162989535,5060,5060,5060,5060,0
20240318,184800,162989535,5060,5060,5060,5060,0
20240318,184700,162989535,5060,5060,5060,5060,0
20240318,184600,162989535,5060,5060,5060,5060,0
20240318,184500,162989535,5060,5060,5060,5060,0
20240318,184400,162989535,5060,5060,5060,5060,0
20240318,184300,162989535,5060,5060,5060,5060,0
20240318,184200,162989535,5060,5060,5060,5060,0
20240318,184100,162989535,5060,5060,5060,5060,0
20240318,184000,162989535,5060,5060,5060,5060,0
20240318,183900,162989535,5060,5060,5060,5060,0
20240318,183800,162989535,5060,5060,5060,5060,0
20240318,183700,162989535,5060,5060,5060,5060,0
20240318,183600,162989535,5060,5060,5060,5060,0
20240318,183500,162989535,5060,5060,5060,5060,0
20240318,183400,162989535,5060,5060,5060,5060,0
20240318,183300,162989535,5060,5060,5060,5060,0
20240318,183200,162989535,5060,5060,5060,5060,217
20240318,183100,162989535,5060,5060,5060,5060,0
20240318,183000,162989535,5060,5060,5060,5060,0
20240318,182900,162989535,5060,5060,5060,5060,0
20240318,182800,162989535,5060,5060,5060,5060,0
20240318,182700,162989535,5060,5060,5060,5060,0
20240318,182600,162989535,5060,5060,5060,5060,0
20240318,182500,162989535,5060,5060,5060,5060,0
20240318,182400,162989535,5060,5060,5060,5060,0
20240318,182300,162989535,5060,5060,5060,5060,0
20240318,182200,162989535,5060,5060,5060,5060,0
20240318,182100,162989535,5060,5060,5060,5060,0
20240318,182000,162989535,5060,5060,5060,5060,0
20240318,181900,162989535,5060,5060,5060,5060,0
20240318,181800,162989535,5060,5060,5060,5060,0
20240318,181700,162989535,5060,5060,5060,5060,0
20240318,181600,162989535,5060,5060,5060,5060,0
20240318,181500,162989535,5060,5060,5060,5060,0
20240318,181400,162989535,5060,5060,5060,5060,0
20240318,181300,162989535,5060,5060,5060,5060,0
20240318,181200,162989535,5060,5060,5060,5060,0
20240318,181100,162989535,5060,5060,5060,5060,0
20240318,181000,162989535,5060,5060,5060,5060,0
20240318,180900,162989535,5060,5060,5060,5060,0
20240318,180800,162989535,5060,5060,5060,5060,0
20240318,180700,162989535,5060,5060,5060,5060,0
20240318,180600,162989535,5060,5060,5060,5060,0
20240318,180500,162989535,5060,5060,5060,5060,0
20240318,180400,162989535,5060,5060,5060,5060,0
20240318,180300,162989535,5060,5060,5060,5060,0
20240318,180200,162989535,5060,5060,5060,5060,217
20240318,180100,162989535,5060,5060,5060,5060,0
20240318,180000,162989535,5060,5060,5060,5060,0
20240318,175900,162989535,5060,5060,5060,5060,0
20240318,175800,162989535,5060,5060,5060,5060,0
20240318,175700,162989535,5060,5060,5060,5060,0
20240318,175600,162989535,5060,5060,5060,5060,0
20240318,175500,162989535,5060,5060,5060,5060,0
20240318,175400,162989535,5060,5060,5060,5060,0
20240318,175300,162989535,5060,5060,5060,5060,0
20240318,175200,162989535,5060,5060,5060,5060,0
20240318,175100,162989535,5060,5060,5060,5060,0
20240318,175000,162989535,5060,5060,5060,5060,0
20240318,174900,162989535,5060,5060,5060,5060,0
20240318,174800,162989535,5060,5060,5060,5060,0
20240318,174700,162989535,5060,5060,5060,5060,0
20240318,174600,162989535,5060,5060,5060,5060,0
20240318,174500,162989535,5060,5060,5060,5060,0
20240318,174400,162989535,5060,5060,5060,5060,0
20240318,174300,162989535,5060,5060,5060,5060,0
20240318,174200,162989535,5060,5060,5060,5060,0
20240318,174100,162989535,5060,5060,5060,5060,0
20240318,174000,162989535,5060,5060,5060,5060,0
20240318,173900,162989535,5060,5060,5060,5060,0
20240318,173800,162989535,5060,5060,5060,5060,0
20240318,173700,162989535,5060,5060,5060,5060,0
20240318,173600,162989535,5060,5060,5060,5060,0
20240318,173500,162989535,5060,5060,5060,5060,0
20240318,173400,162989535,5060,5060,5060,5060,0
20240318,173300,162989535,5060,5060,5060,5060,0
20240318,173200,162989535,5060,5060,5060,5060,217
20240318,173100,162989535,5060,5060,5060,5060,0
20240318,173000,162989535,5060,5060,5060,5060,0
20240318,172900,162989535,5060,5060,5060,5060,0
20240318,172800,162989535,5060,5060,5060,5060,0
20240318,172700,162989535,5060,5060,5060,5060,0
20240318,172600,162989535,5060,5060,5060,5060,0
20240318,172500,162989535,5060,5060,5060,5060,0
20240318,172400,162989535,5060,5060,5060,5060,0
20240318,172300,162989535,5060,5060,5060,5060,0
20240318,172200,162989535,5060,5060,5060,5060,0
20240318,172100,162989535,5060,5060,5060,5060,0
20240318,172000,162989535,5060,5060,5060,5060,0
20240318,171900,162989535,5060,5060,5060,5060,0
20240318,171800,162989535,5060,5060,5060,5060,0
20240318,171700,162989535,5060,5060,5060,5060,0
20240318,171600,162989535,5060,5060,5060,5060,0
20240318,171500,162989535,5060,5060,5060,5060,0
20240318,171400,162989535,5060,5060,5060,5060,0
20240318,171300,162989535,5060,5060,5060,5060,0
20240318,171200,162989535,5060,5060,5060,5060,0
20240318,171100,162989535,5060,5060,5060,5060,0
20240318,171000,162989535,5060,5060,5060,5060,0
20240318,170900,162989535,5060,5060,5060,5060,0
20240318,170800,162989535,5060,5060,5060,5060,0
20240318,170700,162989535,5060,5060,5060,5060,0
20240318,170600,162989535,5060,5060,5060,5060,0
20240318,170500,162989535,5060,5060,5060,5060,0
20240318,170400,162989535,5060,5060,5060,5060,0
20240318,170300,162989535,5060,5060,5060,5060,0
20240318,170200,162989535,5060,5060,5060,5060,217
20240318,170100,162989535,5060,5060,5060,5060,0
20240318,170000,162989535,5060,5060,5060,5060,0
20240318,165900,162989535,5060,5060,5060,5060,0
20240318,165800,162989535,5060,5060,5060,5060,0
20240318,165700,162989535,5060,5060,5060,5060,0
20240318,165600,162989535,5060,5060,5060,5060,0
20240318,165500,162989535,5060,5060,5060,5060,0
20240318,165400,162989535,5060,5060,5060,5060,0
20240318,165300,162989535,5060,5060,5060,5060,0
20240318,165200,162989535,5060,5060,5060,5060,0
20240318,165100,162989535,5060,5060,5060,5060,0
20240318,165000,162989535,5060,5060,5060,5060,0
20240318,164900,162989535,5060,5060,5060,5060,0
20240318,164800,162989535,5060,5060,5060,5060,0
20240318,164700,162989535,5060,5060,5060,5060,0
20240318,164600,162989535,5060,5060,5060,5060,0
20240318,164500,162989535,5060,5060,5060,5060,0
20240318,164400,162989535,5060,5060,5060,5060,0
20240318,164300,162989535,5060,5060,5060,5060,0
20240318,164200,162989535,5060,5060,5060,5060,0
20240318,164100,162989535,5060,5060,5060,5060,0
20240318,164000,162989535,5060,5060,5060,5060,0
20240318,163900,162989535,5060,5060,5060,5060,0
20240318,163800,162989535,5060,5060,5060,5060,0
20240318,163700,162989535,5060,5060,5060,5060,0
20240318,163600,162989535,5060,5060,5060,5060,0
20240318,163500,162989535,5060,5060,5060,5060,0
20240318,163400,162989535,5060,5060,5060,5060,0
20240318,163300,162989535,5060,5060,5060,5060,0
20240318,163200,162989535,5060,5060,5060,5060,217
20240318,163100,162989535,5060,5060,5060,5060,0
20240318,163000,162989535,5060,5060,5060,5060,0
20240318,162900,162989535,5060,5060,5060,5060,0
20240318,162800,162989535,5060,5060,5060,5060,0
20240318,162700,162989535,5060,5060,5060,5060,0
20240318,162600,162989535,5060,5060,5060,5060,0
20240318,162500,162989535,5060,5060,5060,5060,0
20240318,162400,162989535,5060,5060,5060,5060,0
20240318,162300,162989535,5060,5060,5060,5060,0
20240318,162200,162989535,5060,5060,5060,5060,0
20240318,162100,162989535,5060,5060,5060,5060,0
20240318,162000,162989535,5060,5060,5060,5060,0
20240318,161900,162989535,5060,5060,5060,5060,0
20240318,161800,162989535,5060,5060,5060,5060,0
20240318,161700,162989535,5060,5060,5060,5060,0
20240318,161600,162989535,5060,5060,5060,5060,0
20240318,161500,162989535,5060,5060,5060,5060,0
20240318,161400,162989535,5060,5060,5060,5060,0
20240318,161300,162989535,5060,5060,5060,5060,0
20240318,161200,162989535,5060,5060,5060,5060,0
20240318,161100,162989535,5060,5060,5060,5060,0
20240318,161000,162989535,5060,5060,5060,5060,0
20240318,160900,162989535,5060,5060,5060,5060,0
20240318,160800,162989535,5060,5060,5060,5060,0
20240318,160700,162989535,5060,5060,5060,5060,0
20240318,160600,162989535,5060,5060,5060,5060,0
20240318,160500,162989535,5060,5060,5060,5060,0
20240318,160400,162989535,5060,5060,5060,5060,0
20240318,160300,162989535,5060,5060,5060,5060,0
20240318,160200,162989535,5060,5060,5060,5060,217
20240318,160100,162989535,5060,5060,5060,5060,0
20240318,160000,162989535,5060,5060,5060,5060,0
20240318,155900,162989535,5060,5060,5060,5060,0
20240318,155800,162989535,5060,5060,5060,5060,0
20240318,155700,162989535,5060,5060,5060,5060,0
20240318,155600,162989535,5060,5060,5060,5060,0
20240318,155500,162989535,5060,5060,5060,5060,0
20240318,155400,162989535,5060,5060,5060,5060,0
20240318,155300,162989535,5060,5060,5060,5060,0
20240318,155200,162989535,5060,5060,5060,5060,0
20240318,155100,162989535,5060,5060,5060,5060,0
20240318,155000,162989535,5060,5060,5060,5060,0
20240318,154900,162989535,5060,5060,5060,5060,0
20240318,154800,162989535,5060,5060,5060,5060,0
20240318,154700,162989535,5060,5060,5060,5060,0
20240318,154600,162989535,5060,5060,5060,5060,0
20240318,154500,162989535,5060,5060,5060,5060,0
20240318,154400,162989535,5060,5060,5060,5060,0
20240318,154300,162989535,5060,5060,5060,5060,0
20240318,154200,162989535,5060,5060,5060,5060,0
20240318,154100,162989535,5060,5060,5060,5060,0
20240318,154000,162989535,5060,5060,5060,5060,0
20240318,153900,162989535,5060,5060,5060,5060,0
20240318,153800,162989535,5060,5060,5060,5060,0
20240318,153700,162989535,5060,5060,5060,5060,0
20240318,153600,162989535,5060,5060,5060,5060,0
20240318,153500,162989535,5060,5060,5060,5060,0
20240318,153400,162989535,5060,5060,5060,5060,0
20240318,153300,162989535,5060,5060,5060,5060,0
20240318,153200,162989535,5060,5060,5060,5060,217
20240318,153100,162989535,5060,5060,5060,5060,0
20240318,153000,162989535,5060,5060,5060,5060,217
20240318,152900,161891515,5060,5060,5060,5060,0
20240318,152800,161891515,5060,5060,5060,5060,0
20240318,152700,161891515,5060,5060,5060,5060,0
20240318,152600,161891515,5060,5060,5060,5060,0
20240318,152500,161891515,5060,5060,5060,5060,0
20240318,152400,161891515,5060,5060,5060,5060,0
20240318,152300,161891515,5060,5060,5060,5060,0
20240318,152200,161891515,5060,5060,5060,5060,0
20240318,152100,161891515,5060,5060,5060,5060,0
20240318,152000,161891515,5060,5060,5060,5060,0
20240318,151900,161891515,5060,5050,5060,5050,162
20240318,151800,161072795,5050,5030,5050,5030,10
20240318,151700,161022435,5050,5050,5050,5050,10
20240318,151600,160971935,5030,5040,5040,5030,216
20240318,151500,159885345,5050,5040,5050,5040,127
20240318,151400,159244475,5030,5030,5030,5030,0
20240318,151300,159244475,5030,5030,5030,5030,0
20240318,151200,159244475,5030,5040,5040,5030,573
20240318,151100,156356605,5060,5040,5060,5040,30
20240318,151000,156205085,5040,5050,5050,5040,36
20240318,150900,156023485,5050,5040,5050,5040,833
20240318,150800,151816945,5040,5040,5040,5040,8
20240318,150700,151776625,5050,5050,5050,5050,33
20240318,150600,151609975,5040,5040,5040,5040,4
20240318,150500,151589815,5040,5040,5040,5040,0
20240318,150400,151589815,5040,5040,5040,5040,0
20240318,150300,151589815,5040,5050,5050,5040,119
20240318,150200,150990025,5040,5040,5040,5040,9
20240318,150100,150944665,5040,5040,5040,5040,10
20240318,150000,150894265,5040,5040,5040,5040,25
20240318,145900,150768265,5050,5050,5050,5050,0
20240318,145800,150768265,5050,5050,5050,5050,0
20240318,145700,150768265,5050,5050,5050,5050,10
20240318,145600,150717765,5050,5040,5050,5040,35
20240318,145500,150541265,5050,5050,5050,5050,16
20240318,145400,150460465,5060,5060,5060,5060,0
20240318,145300,150460465,5060,5060,5060,5060,0
20240318,145200,150460465,5060,5060,5060,5060,0
20240318,145100,150460465,5060,5060,5060,5060,3
20240318,145000,150445285,5060,5060,5060,5060,0
20240318,144900,150445285,5060,5060,5060,5060,0
20240318,144800,150445285,5060,5060,5060,5060,0
20240318,144700,150445285,5060,5060,5060,5060,0
20240318,144600,150445285,5060,5060,5060,5060,0
20240318,144500,150445285,5060,5060,5060,5060,0
20240318,144400,150445285,5060,5060,5060,5060,0
20240318,144300,150445285,5060,5060,5060,5060,10
20240318,144200,150394685,5080,5080,5080,5080,0
20240318,144100,150394685,5080,5070,5080,5070,148
20240318,144000,149644265,5080,5050,5080,5050,1072
20240318,143900,144211515,5060,5060,5060,5060,0
20240318,143800,144211515,5060,5060,5060,5060,0
20240318,143700,144211515,5060,5060,5060,5060,0
20240318,143600,144211515,5060,5060,5060,5060,0
20240318,143500,144211515,5060,5060,5070,5050,490
20240318,143400,141733225,5050,5050,5050,5050,0
20240318,143300,141733225,5050,5050,5050,5050,7
20240318,143200,141697875,5060,5050,5060,5050,20
20240318,143100,141596855,5070,5050,5070,5050,167
20240318,143000,140751865,5060,5050,5060,5050,40
20240318,142900,140549815,5060,5040,5060,5040,581
20240318,142800,137617815,5040,5030,5040,5030,53
20240318,142700,137351155,5030,5030,5030,5030,4
20240318,142600,137331035,5030,5030,5030,5030,4
20240318,142500,137310915,5030,5030,5030,5030,2
20240318,142400,137300855,5020,5020,5020,5020,0
20240318,142300,137300855,5020,5020,5020,5020,1
20240318,142200,137295835,5030,5030,5030,5030,0
20240318,142100,137295835,5030,5020,5030,5020,22
20240318,142000,137185375,5030,5020,5030,5020,51
20240318,141900,136929245,5040,5040,5040,5040,0
20240318,141800,136929245,5040,5040,5040,5040,0
20240318,141700,136929245,5040,5040,5040,5040,0
20240318,141600,136929245,5040,5040,5040,5040,0
20240318,141500,136929245,5040,5040,5040,5040,0
20240318,141400,136929245,5040,5040,5040,5040,0
20240318,141300,136929245,5040,5040,5040,5040,0
20240318,141200,136929245,5040,5040,5040,5040,0
20240318,141100,136929245,5040,5040,5040,5040,0
20240318,141000,136929245,5040,5040,5040,5040,0
20240318,140900,136929245,5040,5040,5040,5040,0
20240318,140800,136929245,5040,5040,5040,5040,0
20240318,140700,136929245,5040,5040,5040,5040,0
20240318,140600,136929245,5040,5040,5040,5040,0
20240318,140500,136929245,5040,5040,5040,5040,0
20240318,140400,136929245,5040,5040,5040,5040,0
20240318,140300,136929245,5040,5040,5040,5040,0
20240318,140200,136929245,5040,5030,5040,5030,3
20240318,140100,136914145,5020,5020,5020,5020,137
20240318,140000,136226405,5030,5020,5030,5000,1009
20240318,135900,131177835,5040,5040,5040,5040,0
20240318,135800,131177835,5040,5030,5040,5030,21
20240318,135700,131072095,5020,5020,5020,5020,238
20240318,135600,129877335,5040,5040,5040,5040,0
20240318,135500,129877335,5040,5040,5040,5040,0
20240318,135400,129877335,5040,5040,5040,5040,0
20240318,135300,129877335,5040,5040,5040,5040,0
20240318,135200,129877335,5040,5040,5040,5040,0
20240318,135100,129877335,5040,5040,5040,5040,0
20240318,135000,129877335,5040,5040,5040,5040,0
20240318,134900,129877335,5040,5040,5040,5040,0
20240318,134800,129877335,5040,5040,5040,5040,0
20240318,134700,129877335,5040,5040,5040,5040,0
20240318,134600,129877335,5040,5040,5040,5040,0
20240318,134500,129877335,5040,5040,5040,5040,0
20240318,134400,129877335,5040,5040,5040,5040,0
20240318,134300,129877335,5040,5020,5040,5020,564
20240318,134200,127041485,5020,5020,5020,5020,0
20240318,134100,127041485,5020,5020,5020,5020,0
20240318,134000,127041485,5020,5020,5020,5020,0
20240318,133900,127041485,5020,5020,5020,5020,0
20240318,133800,127041485,5020,5010,5020,5010,436
20240318,133700,124856695,5010,5000,5010,5000,49
20240318,133600,124611645,5000,5000,5000,5000,47
20240318,133500,124376645,5000,5000,5000,5000,4
20240318,133400,124356645,5010,5010,5010,5010,0
20240318,133300,124356645,5010,5010,5010,5010,0
20240318,133200,124356645,5010,5010,5010,5010,0
20240318,133100,124356645,5010,5010,5010,5010,0
20240318,133000,124356645,5010,5010,5010,5010,0
20240318,132900,124356645,5010,5010,5010,5010,0
20240318,132800,124356645,5010,5010,5010,5010,0
20240318,132700,124356645,5010,5010,5010,5010,0
20240318,132600,124356645,5010,5010,5010,5010,1
20240318,132500,124351635,5010,5010,5010,5010,0
20240318,132400,124351635,5010,5010,5010,5010,0
20240318,132300,124351635,5010,5010,5010,5010,0
20240318,132200,124351635,5010,5010,5010,5010,0
20240318,132100,124351635,5010,5020,5020,5010,12
20240318,132000,124291485,5020,5020,5020,5020,3
20240318,131900,124276425,5020,5020,5020,5020,0
20240318,131800,124276425,5020,5020,5020,5020,0
20240318,131700,124276425,5020,5020,5020,5020,2
20240318,131600,124266385,5010,5010,5010,5010,6
20240318,131500,124236325,5010,5020,5030,5000,493
20240318,131400,121770505,5030,5030,5030,5030,0
20240318,131300,121770505,5030,5030,5030,5030,0
20240318,131200,121770505,5030,5030,5030,5030,0
20240318,131100,121770505,5030,5030,5030,5030,0
20240318,131000,121770505,5030,5030,5030,5030,0
20240318,130900,121770505,5030,5030,5030,5030,0
20240318,130800,121770505,5030,5030,5030,5030,0
20240318,130700,121770505,5030,5030,5030,5030,0
20240318,130600,121770505,5030,5020,5030,5020,19
20240318,130500,121675035,5020,5020,5020,5020,0
20240318,130400,121675035,5020,5020,5020,5020,0
20240318,130300,121675035,5020,5020,5020,5020,0
20240318,130200,121675035,5020,5020,5020,5020,0
20240318,130100,121675035,5020,5020,5020,5020,0
20240318,130000,121675035,5020,5020,5020,5020,0
20240318,125900,121675035,5020,5020,5020,5020,4
20240318,125800,121654955,5020,5020,5020,5020,4
20240318,125700,121634875,5020,5020,5020,5020,111
20240318,125600,121077655,5030,5030,5030,5030,1
20240318,125500,121072625,5030,5030,5030,5030,0
20240318,125400,121072625,5030,5030,5030,5030,0
20240318,125300,121072625,5030,5030,5030,5030,0
20240318,125200,121072625,5030,5030,5030,5030,19
20240318,125100,120977055,5020,5020,5020,5020,0
20240318,125000,120977055,5020,5020,5020,5020,0
20240318,124900,120977055,5020,5020,5020,5020,0
20240318,124800,120977055,5020,5020,5020,5020,0
20240318,124700,120977055,5020,5020,5020,5020,0
20240318,124600,120977055,5020,5020,5020,5020,0
20240318,124500,120977055,5020,5020,5020,5020,0
20240318,124400,120977055,5020,5020,5020,5020,0
20240318,124300,120977055,5020,5020,5020,5020,0
20240318,124200,120977055,5020,5020,5020,5020,5
20240318,124100,120951955,5030,5030,5030,5030,0
20240318,124000,120951955,5030,5030,5030,5030,0
20240318,123900,120951955,5030,5030,5030,5030,1
20240318,123800,120946925,5020,5020,5020,5020,11
20240318,123700,120891705,5020,5020,5020,5020,0
20240318,123600,120891705,5020,5020,5020,5020,1
20240318,123500,120886685,5030,5030,5030,5030,0
20240318,123400,120886685,5030,5000,5030,5000,45
20240318,123300,120661585,5000,5020,5020,5000,29
20240318,123200,120516505,5020,5020,5020,5020,453
20240318,123100,118242445,5030,5030,5030,5030,0
20240318,123000,118242445,5030,5030,5030,5030,15
20240318,122900,118166995,5040,5040,5040,5040,0
20240318,122800,118166995,5040,5040,5040,5040,0
20240318,122700,118166995,5040,5040,5040,5040,0
20240318,122600,118166995,5040,5040,5040,5040,0
20240318,122500,118166995,5040,5040,5040,5040,0
20240318,122400,118166995,5040,5040,5040,5040,0
20240318,122300,118166995,5040,5040,5040,5040,80
20240318,122200,117763795,5050,5050,5050,5050,0
20240318,122100,117763795,5050,5040,5050,5040,20
20240318,122000,117662805,5050,5050,5050,5050,0
20240318,121900,117662805,5050,5050,5050,5050,0
20240318,121800,117662805,5050,5050,5050,5050,0
20240318,121700,117662805,5050,5050,5050,5050,0
20240318,121600,117662805,5050,5050,5050,5050,0
20240318,121500,117662805,5050,5050,5050,5050,0
20240318,121400,117662805,5050,5050,5050,5050,0
20240318,121300,117662805,5050,5040,5050,5040,2
20240318,121200,117652715,5050,5050,5050,5050,0
20240318,121100,117652715,5050,5050,5050,5050,0
20240318,121000,117652715,5050,5050,5050,5050,0
20240318,120900,117652715,5050,5060,5060,5040,328
20240318,120800,115998575,5060,5060,5060,5060,30
20240318,120700,115846775,5060,5060,5060,5060,2
20240318,120600,115836655,5050,5050,5050,5050,0
20240318,120500,115836655,5050,5050,5050,5050,0
20240318,120400,115836655,5050,5050,5050,5050,0
20240318,120300,115836655,5050,5050,5050,5050,0
20240318,120200,115836655,5050,5050,5050,5050,127
20240318,120100,115195305,5050,5040,5050,5040,349
20240318,120000,113432865,5050,5050,5050,5050,0
20240318,115900,113432865,5050,5050,5050,5050,0
20240318,115800,113432865,5050,5050,5050,5050,0
20240318,115700,113432865,5050,5050,5050,5050,1
20240318,115600,113427815,5010,5010,5010,5010,0
20240318,115500,113427815,5010,5010,5050,5010,1156
20240318,115400,107632275,5040,5040,5040,5040,0
20240318,115300,107632275,5040,5030,5040,5010,135
20240318,115200,106953825,5040,5030,5040,5030,337
20240318,115100,105258705,5030,5030,5030,5030,15
20240318,115000,105183255,5030,5030,5030,5030,6
20240318,114900,105153075,5030,5030,5030,5030,0
20240318,114800,105153075,5030,5030,5030,5030,20
20240318,114700,105052475,5030,5030,5030,5030,0
20240318,114600,105052475,5030,5030,5030,5030,0
20240318,114500,105052475,5030,5030,5030,5030,0
20240318,114400,105052475,5030,5030,5030,5030,20
20240318,114300,104951875,5030,5030,5030,5030,0
20240318,114200,104951875,5030,5030,5030,5030,2
20240318,114100,104941815,5030,5030,5030,5030,0
20240318,114000,104941815,5030,5030,5030,5030,18
20240318,113900,104851275,5030,5030,5030,5030,0
20240318,113800,104851275,5030,5030,5030,5030,29
20240318,113700,104705405,5030,5030,5030,5030,0
20240318,113600,104705405,5030,5020,5030,5020,198
20240318,113500,103711435,5020,5020,5020,5020,80
20240318,113400,103309835,5020,5020,5020,5020,100
20240318,113300,102807835,5020,5020,5020,5020,14
20240318,113200,102737555,5020,5020,5020,5020,0
20240318,113100,102737555,5020,5020,5020,5020,158
20240318,113000,101944395,5020,5020,5020,5020,0
20240318,112900,101944395,5020,5020,5020,5020,20
20240318,112800,101843995,5020,5020,5020,5020,0
20240318,112700,101843995,5020,5020,5020,5020,1
20240318,112600,101838975,5010,5010,5010,5010,0
20240318,112500,101838975,5010,5010,5010,5010,0
20240318,112400,101838975,5010,5010,5010,5010,0
20240318,112300,101838975,5010,5010,5010,5010,8
20240318,112200,101798895,5010,5020,5020,5010,138
20240318,112100,101107455,5020,5020,5020,5020,0
20240318,112000,101107455,5020,5020,5020,5020,21
20240318,111900,101002035,5020,5020,5020,5020,6
20240318,111800,100971915,5020,5020,5020,5020,77
20240318,111700,100585375,5010,5010,5010,5010,496
20240318,111600,98100415,5010,5010,5010,5010,16
20240318,111500,98020255,5010,5010,5010,5010,18
20240318,111400,97930075,5010,5010,5010,5010,0
20240318,111300,97930075,5010,5010,5010,5010,0
20240318,111200,97930075,5010,5010,5010,5010,0
20240318,111100,97930075,5010,5010,5010,5010,26
20240318,111000,97799815,5010,5010,5010,5010,0
20240318,110900,97799815,5010,5010,5010,5010,0
20240318,110800,97799815,5010,5010,5010,5010,6
20240318,110700,97769755,5010,5010,5010,5010,28
20240318,110600,97629475,5010,5010,5010,5010,0
20240318,110500,97629475,5010,5010,5010,5010,0
20240318,110400,97629475,5010,5010,5010,5010,6
20240318,110300,97599415,5000,5010,5010,5000,24
20240318,110200,97479185,5010,5010,5010,5010,0
20240318,110100,97479185,5010,5010,5010,5010,10
20240318,110000,97429085,5000,5000,5000,5000,10
20240318,105900,97379085,5010,5010,5010,5010,0
20240318,105800,97379085,5010,5000,5010,5000,2
20240318,105700,97369075,5000,5000,5010,5000,21
20240318,105600,97264065,5000,5000,5000,5000,160
20240318,105500,96464065,5000,5000,5000,5000,549
20240318,105400,93719065,5010,5010,5010,5010,0
20240318,105300,93719065,5010,5010,5010,5010,0
20240318,105200,93719065,5010,5020,5020,5010,78
20240318,105100,93328225,5030,5030,5030,5030,0
20240318,105000,93328225,5030,5010,5030,5010,298
20240318,104900,91835085,5010,5010,5010,5010,0
20240318,104800,91835085,5010,5010,5010,5010,0
20240318,104700,91835085,5010,5010,5010,5010,1
20240318,104600,91830075,5000,5000,5000,5000,0
20240318,104500,91830075,5000,5020,5020,5000,312
20240318,104400,90268995,5010,5020,5020,5010,12
20240318,104300,90208765,5020,5020,5020,5020,6
20240318,104200,90178645,5020,5020,5020,5020,19
20240318,104100,90083265,5020,5020,5020,5020,18
20240318,104000,89992905,5020,5020,5020,5020,11
20240318,103900,89937685,5020,5020,5020,5020,19
20240318,103800,89842305,5020,5020,5020,5020,7
20240318,103700,89807165,5020,5020,5020,5020,11
20240318,103600,89751945,5020,5020,5020,5020,0
20240318,103500,89751945,5020,5020,5020,5020,19
20240318,103400,89656565,5020,5020,5020,5020,578
20240318,103300,86755005,5020,5020,5020,5020,0
20240318,103200,86755005,5020,5000,5020,5000,2
20240318,103100,86744985,5010,5010,5010,5010,27
20240318,103000,86609715,5010,5010,5010,5010,0
20240318,102900,86609715,5010,5010,5010,5010,0
20240318,102800,86609715,5010,5010,5010,5010,1
20240318,102700,86604705,5020,5020,5020,5020,0
20240318,102600,86604705,5020,5020,5020,5020,1
20240318,102500,86599685,5020,5000,5020,5000,501
20240318,102400,84094665,5020,5020,5020,5020,0
20240318,102300,84094665,5020,5020,5020,5020,0
20240318,102200,84094665,5020,5020,5020,5020,0
20240318,102100,84094665,5020,4995,5020,4995,2
20240318,102000,84084650,5020,5020,5020,5020,0
20240318,101900,84084650,5020,5020,5020,5020,0
20240318,101800,84084650,5020,5020,5020,5020,1
20240318,101700,84079630,4995,5000,5000,4995,447
20240318,101600,81845735,5000,5020,5020,5000,437
20240318,101500,79658165,5020,5020,5020,5020,0
20240318,101400,79658165,5020,5020,5020,5020,0
20240318,101300,79658165,5020,5020,5020,5020,0
20240318,101200,79658165,5020,5020,5020,5020,0
20240318,101100,79658165,5020,5010,5020,5010,104
20240318,101000,79136125,5010,5010,5010,5010,2
20240318,100900,79126105,5020,5020,5020,5020,63
20240318,100800,78809845,5030,5030,5030,5030,0
20240318,100700,78809845,5030,5030,5030,5030,1
20240318,100600,78804815,5020,5020,5020,5020,99
20240318,100500,78307835,5020,5010,5020,5010,424
20240318,100400,76183585,5010,5000,5010,5000,58
20240318,100300,75893575,5010,5010,5010,5000,84
20240318,100200,75473555,5000,5000,5000,5000,294
20240318,100100,74003555,5000,5000,5000,5000,1
20240318,100000,73998555,4995,5000,5000,4995,104
20240318,095900,73478800,5000,4985,5000,4985,44
20240318,095800,73259310,4990,4990,4990,4990,100
20240318,095700,72760310,5000,5000,5000,5000,0
20240318,095600,72760310,5000,5000,5000,5000,0
20240318,095500,72760310,5000,5000,5000,5000,0
20240318,095400,72760310,5000,5000,5000,5000,6
20240318,095300,72730310,5000,5000,5000,5000,0
20240318,095200,72730310,5000,5000,5000,5000,0
20240318,095100,72730310,5000,5000,5000,5000,0
20240318,095000,72730310,5000,5000,5000,5000,1
20240318,094900,72725310,4990,4985,4990,4985,460
20240318,094800,70431320,4985,4980,4985,4980,1271
20240318,094700,64100635,4985,4985,4985,4985,488
20240318,094600,61667955,4995,4995,4995,4995,0
20240318,094500,61667955,4995,4995,4995,4995,35
20240318,094400,61493130,4995,4995,4995,4995,0
20240318,094300,61493130,4995,4995,4995,4995,20
20240318,094200,61393230,4995,4995,4995,4995,0
20240318,094100,61393230,4995,4995,4995,4995,1
20240318,094000,61388235,4995,4995,4995,4995,2
20240318,093900,61378245,4995,4995,4995,4995,0
20240318,093800,61378245,4995,4995,4995,4995,0
20240318,093700,61378245,4995,4995,4995,4995,71
20240318,093600,61023600,4990,5000,5000,4990,70
20240318,093500,60674100,5000,5000,5000,5000,0
20240318,093400,60674100,5000,5000,5000,5000,0
20240318,093300,60674100,5000,5000,5000,5000,1
20240318,093200,60669100,5000,5000,5000,5000,0
20240318,093100,60669100,5000,4990,5000,4990,268
20240318,093000,59329270,5000,4990,5000,4990,337
20240318,092900,57647620,4990,5000,5000,4990,156
20240318,092800,56867770,5010,5010,5010,5010,0
20240318,092700,56867770,5010,5010,5010,5010,0
20240318,092600,56867770,5010,5010,5010,5010,0
20240318,092500,56867770,5010,5010,5010,5010,0
20240318,092400,56867770,5010,5010,5010,5010,0
20240318,092300,56867770,5010,5010,5010,5010,0
20240318,092200,56867770,5010,5010,5010,5010,0
20240318,092100,56867770,5010,5010,5010,5010,0
20240318,092000,56867770,5010,5010,5010,5010,0
20240318,091900,56867770,5010,5000,5010,4995,62
20240318,091800,56557900,5010,5010,5010,5010,0
20240318,091700,56557900,5010,5010,5010,5010,0
20240318,091600,56557900,5010,5010,5010,5010,33
20240318,091500,56392570,5020,5020,5020,5020,0
20240318,091400,56392570,5020,5000,5020,5000,3
20240318,091300,56377540,5020,5020,5020,5020,1
20240318,091200,56372520,4995,5010,5010,4995,37
20240318,091100,56187625,5010,5010,5010,5010,16
20240318,091000,56107465,5020,5020,5020,5020,268
20240318,090900,54762105,5030,5020,5030,5020,123
20240318,090800,54144405,5020,5020,5020,5020,0
20240318,090700,54144405,5020,5020,5020,5020,0
20240318,090600,54144405,5020,5020,5020,5020,0
20240318,090500,54144405,5020,4995,5020,4995,240
20240318,090400,52945580,5000,5000,5000,5000,200
20240318,090300,51945580,5020,5010,5020,5010,541
20240318,090200,49232670,5010,5010,5010,5010,250
20240318,090100,47980170,5030,5000,5030,5000,107
20240318,090000,47444960,5040,4965,5040,4965,9546