KissMeData/446190/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213300,29846285,2170,2170,2170,2170,24
20240318,213200,29846285,2170,2170,2170,2170,0
20240318,213100,29846285,2170,2170,2170,2170,0
20240318,213000,29846285,2170,2170,2170,2170,0
20240318,212900,29846285,2170,2170,2170,2170,0
20240318,212800,29846285,2170,2170,2170,2170,0
20240318,212700,29846285,2170,2170,2170,2170,0
20240318,212600,29846285,2170,2170,2170,2170,0
20240318,212500,29846285,2170,2170,2170,2170,0
20240318,212400,29846285,2170,2170,2170,2170,0
20240318,212300,29846285,2170,2170,2170,2170,0
20240318,212200,29846285,2170,2170,2170,2170,0
20240318,212100,29846285,2170,2170,2170,2170,0
20240318,212000,29846285,2170,2170,2170,2170,0
20240318,211900,29846285,2170,2170,2170,2170,0
20240318,211800,29846285,2170,2170,2170,2170,0
20240318,211700,29846285,2170,2170,2170,2170,0
20240318,211600,29846285,2170,2170,2170,2170,0
20240318,211500,29846285,2170,2170,2170,2170,0
20240318,211400,29846285,2170,2170,2170,2170,0
20240318,211300,29846285,2170,2170,2170,2170,0
20240318,211200,29846285,2170,2170,2170,2170,0
20240318,211100,29846285,2170,2170,2170,2170,0
20240318,211000,29846285,2170,2170,2170,2170,0
20240318,210900,29846285,2170,2170,2170,2170,0
20240318,210800,29846285,2170,2170,2170,2170,0
20240318,210700,29846285,2170,2170,2170,2170,0
20240318,210600,29846285,2170,2170,2170,2170,0
20240318,210500,29846285,2170,2170,2170,2170,0
20240318,210400,29846285,2170,2170,2170,2170,0
20240318,210300,29846285,2170,2170,2170,2170,24
20240318,210200,29846285,2170,2170,2170,2170,0
20240318,210100,29846285,2170,2170,2170,2170,0
20240318,210000,29846285,2170,2170,2170,2170,0
20240318,205900,29846285,2170,2170,2170,2170,0
20240318,205800,29846285,2170,2170,2170,2170,0
20240318,205700,29846285,2170,2170,2170,2170,0
20240318,205600,29846285,2170,2170,2170,2170,0
20240318,205500,29846285,2170,2170,2170,2170,0
20240318,205400,29846285,2170,2170,2170,2170,0
20240318,205300,29846285,2170,2170,2170,2170,0
20240318,205200,29846285,2170,2170,2170,2170,0
20240318,205100,29846285,2170,2170,2170,2170,0
20240318,205000,29846285,2170,2170,2170,2170,0
20240318,204900,29846285,2170,2170,2170,2170,0
20240318,204800,29846285,2170,2170,2170,2170,0
20240318,204700,29846285,2170,2170,2170,2170,0
20240318,204600,29846285,2170,2170,2170,2170,0
20240318,204500,29846285,2170,2170,2170,2170,0
20240318,204400,29846285,2170,2170,2170,2170,0
20240318,204300,29846285,2170,2170,2170,2170,0
20240318,204200,29846285,2170,2170,2170,2170,0
20240318,204100,29846285,2170,2170,2170,2170,0
20240318,204000,29846285,2170,2170,2170,2170,0
20240318,203900,29846285,2170,2170,2170,2170,0
20240318,203800,29846285,2170,2170,2170,2170,0
20240318,203700,29846285,2170,2170,2170,2170,0
20240318,203600,29846285,2170,2170,2170,2170,0
20240318,203500,29846285,2170,2170,2170,2170,0
20240318,203400,29846285,2170,2170,2170,2170,0
20240318,203300,29846285,2170,2170,2170,2170,24
20240318,203200,29846285,2170,2170,2170,2170,0
20240318,203100,29846285,2170,2170,2170,2170,0
20240318,203000,29846285,2170,2170,2170,2170,0
20240318,202900,29846285,2170,2170,2170,2170,0
20240318,202800,29846285,2170,2170,2170,2170,0
20240318,202700,29846285,2170,2170,2170,2170,0
20240318,202600,29846285,2170,2170,2170,2170,0
20240318,202500,29846285,2170,2170,2170,2170,0
20240318,202400,29846285,2170,2170,2170,2170,0
20240318,202300,29846285,2170,2170,2170,2170,0
20240318,202200,29846285,2170,2170,2170,2170,0
20240318,202100,29846285,2170,2170,2170,2170,0
20240318,202000,29846285,2170,2170,2170,2170,0
20240318,201900,29846285,2170,2170,2170,2170,0
20240318,201800,29846285,2170,2170,2170,2170,0
20240318,201700,29846285,2170,2170,2170,2170,0
20240318,201600,29846285,2170,2170,2170,2170,0
20240318,201500,29846285,2170,2170,2170,2170,0
20240318,201400,29846285,2170,2170,2170,2170,0
20240318,201300,29846285,2170,2170,2170,2170,0
20240318,201200,29846285,2170,2170,2170,2170,0
20240318,201100,29846285,2170,2170,2170,2170,0
20240318,201000,29846285,2170,2170,2170,2170,0
20240318,200900,29846285,2170,2170,2170,2170,0
20240318,200800,29846285,2170,2170,2170,2170,0
20240318,200700,29846285,2170,2170,2170,2170,0
20240318,200600,29846285,2170,2170,2170,2170,0
20240318,200500,29846285,2170,2170,2170,2170,0
20240318,200400,29846285,2170,2170,2170,2170,0
20240318,200300,29846285,2170,2170,2170,2170,24
20240318,200200,29846285,2170,2170,2170,2170,0
20240318,200100,29846285,2170,2170,2170,2170,0
20240318,200000,29846285,2170,2170,2170,2170,0
20240318,195900,29846285,2170,2170,2170,2170,0
20240318,195800,29846285,2170,2170,2170,2170,0
20240318,195700,29846285,2170,2170,2170,2170,0
20240318,195600,29846285,2170,2170,2170,2170,0
20240318,195500,29846285,2170,2170,2170,2170,0
20240318,195400,29846285,2170,2170,2170,2170,0
20240318,195300,29846285,2170,2170,2170,2170,0
20240318,195200,29846285,2170,2170,2170,2170,0
20240318,195100,29846285,2170,2170,2170,2170,0
20240318,195000,29846285,2170,2170,2170,2170,0
20240318,194900,29846285,2170,2170,2170,2170,0
20240318,194800,29846285,2170,2170,2170,2170,0
20240318,194700,29846285,2170,2170,2170,2170,0
20240318,194600,29846285,2170,2170,2170,2170,0
20240318,194500,29846285,2170,2170,2170,2170,0
20240318,194400,29846285,2170,2170,2170,2170,0
20240318,194300,29846285,2170,2170,2170,2170,0
20240318,194200,29846285,2170,2170,2170,2170,0
20240318,194100,29846285,2170,2170,2170,2170,0
20240318,194000,29846285,2170,2170,2170,2170,0
20240318,193900,29846285,2170,2170,2170,2170,0
20240318,193800,29846285,2170,2170,2170,2170,0
20240318,193700,29846285,2170,2170,2170,2170,0
20240318,193600,29846285,2170,2170,2170,2170,0
20240318,193500,29846285,2170,2170,2170,2170,0
20240318,193400,29846285,2170,2170,2170,2170,0
20240318,193300,29846285,2170,2170,2170,2170,24
20240318,193200,29846285,2170,2170,2170,2170,0
20240318,193100,29846285,2170,2170,2170,2170,0
20240318,193000,29846285,2170,2170,2170,2170,0
20240318,192900,29846285,2170,2170,2170,2170,0
20240318,192800,29846285,2170,2170,2170,2170,0
20240318,192700,29846285,2170,2170,2170,2170,0
20240318,192600,29846285,2170,2170,2170,2170,0
20240318,192500,29846285,2170,2170,2170,2170,0
20240318,192400,29846285,2170,2170,2170,2170,0
20240318,192300,29846285,2170,2170,2170,2170,0
20240318,192200,29846285,2170,2170,2170,2170,0
20240318,192100,29846285,2170,2170,2170,2170,0
20240318,192000,29846285,2170,2170,2170,2170,0
20240318,191900,29846285,2170,2170,2170,2170,0
20240318,191800,29846285,2170,2170,2170,2170,0
20240318,191700,29846285,2170,2170,2170,2170,0
20240318,191600,29846285,2170,2170,2170,2170,0
20240318,191500,29846285,2170,2170,2170,2170,0
20240318,191400,29846285,2170,2170,2170,2170,0
20240318,191300,29846285,2170,2170,2170,2170,0
20240318,191200,29846285,2170,2170,2170,2170,0
20240318,191100,29846285,2170,2170,2170,2170,0
20240318,191000,29846285,2170,2170,2170,2170,0
20240318,190900,29846285,2170,2170,2170,2170,0
20240318,190800,29846285,2170,2170,2170,2170,0
20240318,190700,29846285,2170,2170,2170,2170,0
20240318,190600,29846285,2170,2170,2170,2170,0
20240318,190500,29846285,2170,2170,2170,2170,0
20240318,190400,29846285,2170,2170,2170,2170,0
20240318,190300,29846285,2170,2170,2170,2170,24
20240318,190200,29846285,2170,2170,2170,2170,0
20240318,190100,29846285,2170,2170,2170,2170,0
20240318,190000,29846285,2170,2170,2170,2170,0
20240318,185900,29846285,2170,2170,2170,2170,0
20240318,185800,29846285,2170,2170,2170,2170,0
20240318,185700,29846285,2170,2170,2170,2170,0
20240318,185600,29846285,2170,2170,2170,2170,0
20240318,185500,29846285,2170,2170,2170,2170,0
20240318,185400,29846285,2170,2170,2170,2170,0
20240318,185300,29846285,2170,2170,2170,2170,0
20240318,185200,29846285,2170,2170,2170,2170,0
20240318,185100,29846285,2170,2170,2170,2170,0
20240318,185000,29846285,2170,2170,2170,2170,0
20240318,184900,29846285,2170,2170,2170,2170,0
20240318,184800,29846285,2170,2170,2170,2170,0
20240318,184700,29846285,2170,2170,2170,2170,0
20240318,184600,29846285,2170,2170,2170,2170,0
20240318,184500,29846285,2170,2170,2170,2170,0
20240318,184400,29846285,2170,2170,2170,2170,0
20240318,184300,29846285,2170,2170,2170,2170,0
20240318,184200,29846285,2170,2170,2170,2170,0
20240318,184100,29846285,2170,2170,2170,2170,0
20240318,184000,29846285,2170,2170,2170,2170,0
20240318,183900,29846285,2170,2170,2170,2170,0
20240318,183800,29846285,2170,2170,2170,2170,0
20240318,183700,29846285,2170,2170,2170,2170,0
20240318,183600,29846285,2170,2170,2170,2170,0
20240318,183500,29846285,2170,2170,2170,2170,0
20240318,183400,29846285,2170,2170,2170,2170,0
20240318,183300,29846285,2170,2170,2170,2170,24
20240318,183200,29846285,2170,2170,2170,2170,0
20240318,183100,29846285,2170,2170,2170,2170,0
20240318,183000,29846285,2170,2170,2170,2170,0
20240318,182900,29846285,2170,2170,2170,2170,0
20240318,182800,29846285,2170,2170,2170,2170,0
20240318,182700,29846285,2170,2170,2170,2170,0
20240318,182600,29846285,2170,2170,2170,2170,0
20240318,182500,29846285,2170,2170,2170,2170,0
20240318,182400,29846285,2170,2170,2170,2170,0
20240318,182300,29846285,2170,2170,2170,2170,0
20240318,182200,29846285,2170,2170,2170,2170,0
20240318,182100,29846285,2170,2170,2170,2170,0
20240318,182000,29846285,2170,2170,2170,2170,0
20240318,181900,29846285,2170,2170,2170,2170,0
20240318,181800,29846285,2170,2170,2170,2170,0
20240318,181700,29846285,2170,2170,2170,2170,0
20240318,181600,29846285,2170,2170,2170,2170,0
20240318,181500,29846285,2170,2170,2170,2170,0
20240318,181400,29846285,2170,2170,2170,2170,0
20240318,181300,29846285,2170,2170,2170,2170,0
20240318,181200,29846285,2170,2170,2170,2170,0
20240318,181100,29846285,2170,2170,2170,2170,0
20240318,181000,29846285,2170,2170,2170,2170,0
20240318,180900,29846285,2170,2170,2170,2170,0
20240318,180800,29846285,2170,2170,2170,2170,0
20240318,180700,29846285,2170,2170,2170,2170,0
20240318,180600,29846285,2170,2170,2170,2170,0
20240318,180500,29846285,2170,2170,2170,2170,0
20240318,180400,29846285,2170,2170,2170,2170,0
20240318,180300,29846285,2170,2170,2170,2170,24
20240318,180200,29846285,2170,2170,2170,2170,0
20240318,180100,29846285,2170,2170,2170,2170,0
20240318,180000,29846285,2170,2170,2170,2170,0
20240318,175900,29846285,2170,2170,2170,2170,0
20240318,175800,29846285,2170,2170,2170,2170,0
20240318,175700,29846285,2170,2170,2170,2170,0
20240318,175600,29846285,2170,2170,2170,2170,0
20240318,175500,29846285,2170,2170,2170,2170,0
20240318,175400,29846285,2170,2170,2170,2170,0
20240318,175300,29846285,2170,2170,2170,2170,0
20240318,175200,29846285,2170,2170,2170,2170,0
20240318,175100,29846285,2170,2170,2170,2170,0
20240318,175000,29846285,2170,2170,2170,2170,0
20240318,174900,29846285,2170,2170,2170,2170,0
20240318,174800,29846285,2170,2170,2170,2170,0
20240318,174700,29846285,2170,2170,2170,2170,0
20240318,174600,29846285,2170,2170,2170,2170,0
20240318,174500,29846285,2170,2170,2170,2170,0
20240318,174400,29846285,2170,2170,2170,2170,0
20240318,174300,29846285,2170,2170,2170,2170,0
20240318,174200,29846285,2170,2170,2170,2170,0
20240318,174100,29846285,2170,2170,2170,2170,0
20240318,174000,29846285,2170,2170,2170,2170,0
20240318,173900,29846285,2170,2170,2170,2170,0
20240318,173800,29846285,2170,2170,2170,2170,0
20240318,173700,29846285,2170,2170,2170,2170,0
20240318,173600,29846285,2170,2170,2170,2170,0
20240318,173500,29846285,2170,2170,2170,2170,0
20240318,173400,29846285,2170,2170,2170,2170,0
20240318,173300,29846285,2170,2170,2170,2170,24
20240318,173200,29846285,2170,2170,2170,2170,0
20240318,173100,29846285,2170,2170,2170,2170,0
20240318,173000,29846285,2170,2170,2170,2170,0
20240318,172900,29846285,2170,2170,2170,2170,0
20240318,172800,29846285,2170,2170,2170,2170,0
20240318,172700,29846285,2170,2170,2170,2170,0
20240318,172600,29846285,2170,2170,2170,2170,0
20240318,172500,29846285,2170,2170,2170,2170,0
20240318,172400,29846285,2170,2170,2170,2170,0
20240318,172300,29846285,2170,2170,2170,2170,0
20240318,172200,29846285,2170,2170,2170,2170,0
20240318,172100,29846285,2170,2170,2170,2170,0
20240318,172000,29846285,2170,2170,2170,2170,0
20240318,171900,29846285,2170,2170,2170,2170,0
20240318,171800,29846285,2170,2170,2170,2170,0
20240318,171700,29846285,2170,2170,2170,2170,0
20240318,171600,29846285,2170,2170,2170,2170,0
20240318,171500,29846285,2170,2170,2170,2170,0
20240318,171400,29846285,2170,2170,2170,2170,0
20240318,171300,29846285,2170,2170,2170,2170,0
20240318,171200,29846285,2170,2170,2170,2170,0
20240318,171100,29846285,2170,2170,2170,2170,0
20240318,171000,29846285,2170,2170,2170,2170,0
20240318,170900,29846285,2170,2170,2170,2170,0
20240318,170800,29846285,2170,2170,2170,2170,0
20240318,170700,29846285,2170,2170,2170,2170,0
20240318,170600,29846285,2170,2170,2170,2170,0
20240318,170500,29846285,2170,2170,2170,2170,0
20240318,170400,29846285,2170,2170,2170,2170,0
20240318,170300,29846285,2170,2170,2170,2170,24
20240318,170200,29846285,2170,2170,2170,2170,0
20240318,170100,29846285,2170,2170,2170,2170,0
20240318,170000,29846285,2170,2170,2170,2170,0
20240318,165900,29846285,2170,2170,2170,2170,0
20240318,165800,29846285,2170,2170,2170,2170,0
20240318,165700,29846285,2170,2170,2170,2170,0
20240318,165600,29846285,2170,2170,2170,2170,0
20240318,165500,29846285,2170,2170,2170,2170,0
20240318,165400,29846285,2170,2170,2170,2170,0
20240318,165300,29846285,2170,2170,2170,2170,0
20240318,165200,29846285,2170,2170,2170,2170,0
20240318,165100,29846285,2170,2170,2170,2170,0
20240318,165000,29846285,2170,2170,2170,2170,0
20240318,164900,29846285,2170,2170,2170,2170,0
20240318,164800,29846285,2170,2170,2170,2170,0
20240318,164700,29846285,2170,2170,2170,2170,0
20240318,164600,29846285,2170,2170,2170,2170,0
20240318,164500,29846285,2170,2170,2170,2170,0
20240318,164400,29846285,2170,2170,2170,2170,0
20240318,164300,29846285,2170,2170,2170,2170,0
20240318,164200,29846285,2170,2170,2170,2170,0
20240318,164100,29846285,2170,2170,2170,2170,0
20240318,164000,29846285,2170,2170,2170,2170,0
20240318,163900,29846285,2170,2170,2170,2170,0
20240318,163800,29846285,2170,2170,2170,2170,0
20240318,163700,29846285,2170,2170,2170,2170,0
20240318,163600,29846285,2170,2170,2170,2170,0
20240318,163500,29846285,2170,2170,2170,2170,0
20240318,163400,29846285,2170,2170,2170,2170,0
20240318,163300,29846285,2170,2170,2170,2170,24
20240318,163200,29846285,2170,2170,2170,2170,0
20240318,163100,29846285,2170,2170,2170,2170,0
20240318,163000,29846285,2170,2170,2170,2170,0
20240318,162900,29846285,2170,2170,2170,2170,0
20240318,162800,29846285,2170,2170,2170,2170,0
20240318,162700,29846285,2170,2170,2170,2170,0
20240318,162600,29846285,2170,2170,2170,2170,0
20240318,162500,29846285,2170,2170,2170,2170,0
20240318,162400,29846285,2170,2170,2170,2170,0
20240318,162300,29846285,2170,2170,2170,2170,0
20240318,162200,29846285,2170,2170,2170,2170,0
20240318,162100,29846285,2170,2170,2170,2170,0
20240318,162000,29846285,2170,2170,2170,2170,0
20240318,161900,29846285,2170,2170,2170,2170,0
20240318,161800,29846285,2170,2170,2170,2170,0
20240318,161700,29846285,2170,2170,2170,2170,0
20240318,161600,29846285,2170,2170,2170,2170,0
20240318,161500,29846285,2170,2170,2170,2170,0
20240318,161400,29846285,2170,2170,2170,2170,0
20240318,161300,29846285,2170,2170,2170,2170,0
20240318,161200,29846285,2170,2170,2170,2170,0
20240318,161100,29846285,2170,2170,2170,2170,0
20240318,161000,29846285,2170,2170,2170,2170,0
20240318,160900,29846285,2170,2170,2170,2170,0
20240318,160800,29846285,2170,2170,2170,2170,0
20240318,160700,29846285,2170,2170,2170,2170,0
20240318,160600,29846285,2170,2170,2170,2170,0
20240318,160500,29846285,2170,2170,2170,2170,0
20240318,160400,29846285,2170,2170,2170,2170,0
20240318,160300,29846285,2170,2170,2170,2170,24
20240318,160200,29846285,2170,2170,2170,2170,0
20240318,160100,29846285,2170,2170,2170,2170,0
20240318,160000,29846285,2170,2170,2170,2170,0
20240318,155900,29846285,2170,2170,2170,2170,0
20240318,155800,29846285,2170,2170,2170,2170,0
20240318,155700,29846285,2170,2170,2170,2170,0
20240318,155600,29846285,2170,2170,2170,2170,0
20240318,155500,29846285,2170,2170,2170,2170,0
20240318,155400,29846285,2170,2170,2170,2170,0
20240318,155300,29846285,2170,2170,2170,2170,0
20240318,155200,29846285,2170,2170,2170,2170,0
20240318,155100,29846285,2170,2170,2170,2170,0
20240318,155000,29846285,2170,2170,2170,2170,0
20240318,154900,29846285,2170,2170,2170,2170,0
20240318,154800,29846285,2170,2170,2170,2170,0
20240318,154700,29846285,2170,2170,2170,2170,0
20240318,154600,29846285,2170,2170,2170,2170,0
20240318,154500,29846285,2170,2170,2170,2170,0
20240318,154400,29846285,2170,2170,2170,2170,0
20240318,154300,29846285,2170,2170,2170,2170,0
20240318,154200,29846285,2170,2170,2170,2170,0
20240318,154100,29846285,2170,2170,2170,2170,0
20240318,154000,29846285,2170,2170,2170,2170,0
20240318,153900,29846285,2170,2170,2170,2170,0
20240318,153800,29846285,2170,2170,2170,2170,0
20240318,153700,29846285,2170,2170,2170,2170,0
20240318,153600,29846285,2170,2170,2170,2170,0
20240318,153500,29846285,2170,2170,2170,2170,0
20240318,153400,29846285,2170,2170,2170,2170,0
20240318,153300,29846285,2170,2170,2170,2170,24
20240318,153200,29846285,2170,2170,2170,2170,0
20240318,153100,29846285,2170,2170,2170,2170,0
20240318,153000,29846285,2170,2170,2170,2170,24
20240318,152900,29794205,2160,2160,2160,2160,0
20240318,152800,29794205,2160,2160,2160,2160,0
20240318,152700,29794205,2160,2160,2160,2160,0
20240318,152600,29794205,2160,2160,2160,2160,0
20240318,152500,29794205,2160,2160,2160,2160,0
20240318,152400,29794205,2160,2160,2160,2160,0
20240318,152300,29794205,2160,2160,2160,2160,0
20240318,152200,29794205,2160,2160,2160,2160,0
20240318,152100,29794205,2160,2160,2160,2160,0
20240318,152000,29794205,2160,2160,2160,2160,0
20240318,151900,29794205,2160,2160,2160,2160,3
20240318,151800,29787725,2160,2160,2160,2160,0
20240318,151700,29787725,2160,2160,2160,2160,0
20240318,151600,29787725,2160,2160,2160,2160,1
20240318,151500,29785565,2160,2160,2160,2160,1
20240318,151400,29783405,2160,2160,2160,2160,1
20240318,151300,29781245,2165,2165,2165,2165,400
20240318,151200,28915245,2165,2160,2165,2160,2
20240318,151100,28910920,2155,2155,2155,2155,0
20240318,151000,28910920,2155,2155,2155,2155,0
20240318,150900,28910920,2155,2155,2155,2155,0
20240318,150800,28910920,2155,2155,2155,2155,0
20240318,150700,28910920,2155,2155,2155,2155,0
20240318,150600,28910920,2155,2155,2155,2155,0
20240318,150500,28910920,2155,2155,2155,2155,0
20240318,150400,28910920,2155,2155,2155,2155,0
20240318,150300,28910920,2155,2155,2155,2155,0
20240318,150200,28910920,2155,2155,2155,2155,80
20240318,150100,28738520,2155,2155,2155,2155,0
20240318,150000,28738520,2155,2155,2155,2155,65
20240318,145900,28598445,2160,2160,2160,2160,0
20240318,145800,28598445,2160,2160,2160,2160,0
20240318,145700,28598445,2160,2155,2160,2155,663
20240318,145600,27169655,2150,2150,2150,2150,0
20240318,145500,27169655,2150,2150,2150,2150,0
20240318,145400,27169655,2150,2150,2150,2150,65
20240318,145300,27029905,2150,2150,2150,2150,0
20240318,145200,27029905,2150,2150,2150,2150,65
20240318,145100,26890155,2150,2150,2150,2150,0
20240318,145000,26890155,2150,2150,2150,2150,0
20240318,144900,26890155,2150,2150,2150,2150,65
20240318,144800,26750405,2150,2150,2150,2150,0
20240318,144700,26750405,2150,2150,2150,2150,65
20240318,144600,26610655,2150,2150,2150,2150,0
20240318,144500,26610655,2150,2150,2150,2150,0
20240318,144400,26610655,2150,2150,2150,2150,65
20240318,144300,26470905,2155,2155,2155,2155,1895
20240318,144200,22387180,2155,2155,2155,2155,65
20240318,144100,22247105,2155,2155,2155,2155,40
20240318,144000,22160905,2150,2150,2150,2150,0
20240318,143900,22160905,2150,2150,2150,2150,65
20240318,143800,22021155,2155,2155,2155,2155,0
20240318,143700,22021155,2155,2150,2155,2150,88
20240318,143600,21831840,2150,2150,2150,2150,0
20240318,143500,21831840,2150,2150,2150,2150,0
20240318,143400,21831840,2150,2150,2150,2150,65
20240318,143300,21692090,2150,2150,2150,2150,0
20240318,143200,21692090,2150,2150,2150,2150,65
20240318,143100,21552340,2150,2150,2150,2150,0
20240318,143000,21552340,2150,2150,2150,2150,0
20240318,142900,21552340,2150,2150,2150,2150,65
20240318,142800,21412590,2150,2150,2150,2150,0
20240318,142700,21412590,2150,2150,2150,2150,65
20240318,142600,21272840,2150,2150,2150,2150,0
20240318,142500,21272840,2150,2150,2150,2150,0
20240318,142400,21272840,2150,2150,2150,2150,65
20240318,142300,21133090,2155,2155,2155,2155,0
20240318,142200,21133090,2155,2155,2155,2155,1
20240318,142100,21130935,2150,2150,2150,2150,65
20240318,142000,20991185,2150,2150,2150,2150,22
20240318,141900,20943885,2155,2155,2155,2155,1
20240318,141800,20941730,2150,2150,2150,2150,0
20240318,141700,20941730,2150,2150,2150,2150,0
20240318,141600,20941730,2150,2150,2150,2150,65
20240318,141500,20801980,2150,2150,2150,2150,0
20240318,141400,20801980,2150,2150,2150,2150,65
20240318,141300,20662230,2150,2150,2150,2150,0
20240318,141200,20662230,2150,2150,2150,2150,0
20240318,141100,20662230,2150,2150,2150,2150,65
20240318,141000,20522480,2150,2150,2150,2150,0
20240318,140900,20522480,2150,2150,2150,2150,65
20240318,140800,20382730,2150,2150,2150,2150,0
20240318,140700,20382730,2150,2150,2150,2150,0
20240318,140600,20382730,2150,2150,2150,2150,65
20240318,140500,20242980,2165,2155,2165,2155,11
20240318,140400,20219265,2150,2150,2150,2150,65
20240318,140300,20079515,2150,2150,2150,2150,0
20240318,140200,20079515,2150,2150,2150,2150,0
20240318,140100,20079515,2150,2150,2150,2150,65
20240318,140000,19939765,2150,2150,2150,2150,0
20240318,135900,19939765,2150,2150,2150,2150,65
20240318,135800,19800015,2150,2150,2150,2150,0
20240318,135700,19800015,2150,2150,2150,2150,0
20240318,135600,19800015,2150,2150,2150,2150,65
20240318,135500,19660265,2150,2150,2150,2150,0
20240318,135400,19660265,2150,2150,2150,2150,65
20240318,135300,19520515,2150,2150,2150,2150,0
20240318,135200,19520515,2150,2150,2150,2150,0
20240318,135100,19520515,2150,2150,2150,2150,65
20240318,135000,19380765,2150,2150,2150,2150,0
20240318,134900,19380765,2150,2150,2150,2150,65
20240318,134800,19241015,2150,2150,2150,2150,0
20240318,134700,19241015,2150,2150,2150,2150,0
20240318,134600,19241015,2150,2150,2150,2150,65
20240318,134500,19101265,2150,2150,2150,2150,0
20240318,134400,19101265,2150,2150,2150,2150,0
20240318,134300,19101265,2150,2150,2150,2150,65
20240318,134200,18961515,2150,2150,2150,2150,0
20240318,134100,18961515,2150,2150,2150,2150,65
20240318,134000,18821765,2150,2150,2150,2150,0
20240318,133900,18821765,2150,2150,2150,2150,0
20240318,133800,18821765,2150,2150,2150,2150,65
20240318,133700,18682015,2150,2150,2150,2150,0
20240318,133600,18682015,2150,2150,2150,2150,65
20240318,133500,18542265,2155,2155,2155,2155,6
20240318,133400,18529335,2155,2155,2155,2155,32
20240318,133300,18460375,2155,2155,2155,2155,17
20240318,133200,18423740,2150,2150,2150,2150,0
20240318,133100,18423740,2150,2150,2150,2150,65
20240318,133000,18283990,2150,2150,2150,2150,0
20240318,132900,18283990,2150,2150,2150,2150,0
20240318,132800,18283990,2150,2150,2150,2150,65
20240318,132700,18144240,2150,2150,2150,2150,0
20240318,132600,18144240,2150,2150,2150,2150,65
20240318,132500,18004490,2165,2165,2165,2165,0
20240318,132400,18004490,2165,2165,2165,2165,0
20240318,132300,18004490,2165,2165,2165,2165,44
20240318,132200,17909230,2165,2165,2165,2165,0
20240318,132100,17909230,2165,2165,2165,2165,91
20240318,132000,17712215,2165,2165,2165,2165,0
20240318,131900,17712215,2165,2165,2165,2165,0
20240318,131800,17712215,2165,2165,2165,2165,65
20240318,131700,17571490,2165,2165,2165,2165,0
20240318,131600,17571490,2165,2165,2165,2165,65
20240318,131500,17430765,2165,2165,2165,2165,0
20240318,131400,17430765,2165,2165,2165,2165,0
20240318,131300,17430765,2165,2165,2165,2165,65
20240318,131200,17290040,2165,2165,2165,2165,0
20240318,131100,17290040,2165,2165,2165,2165,0
20240318,131000,17290040,2165,2165,2165,2165,65
20240318,130900,17149315,2165,2165,2165,2165,0
20240318,130800,17149315,2165,2165,2165,2165,65
20240318,130700,17008590,2165,2165,2165,2165,0
20240318,130600,17008590,2165,2165,2165,2165,0
20240318,130500,17008590,2165,2165,2165,2165,65
20240318,130400,16867865,2165,2165,2165,2165,0
20240318,130300,16867865,2165,2165,2165,2165,85
20240318,130200,16683840,2165,2160,2165,2160,590
20240318,130100,15406545,2150,2150,2150,2150,0
20240318,130000,15406545,2150,2150,2150,2150,65
20240318,125900,15266795,2150,2150,2150,2150,0
20240318,125800,15266795,2150,2150,2150,2150,65
20240318,125700,15127045,2155,2155,2155,2155,0
20240318,125600,15127045,2155,2155,2155,2155,0
20240318,125500,15127045,2155,2150,2155,2150,77
20240318,125400,14961435,2150,2150,2150,2150,0
20240318,125300,14961435,2150,2150,2150,2150,65
20240318,125200,14821685,2150,2150,2150,2150,0
20240318,125100,14821685,2150,2150,2150,2150,0
20240318,125000,14821685,2150,2150,2150,2150,65
20240318,124900,14681935,2150,2150,2150,2150,0
20240318,124800,14681935,2150,2150,2150,2150,65
20240318,124700,14542185,2150,2150,2150,2150,0
20240318,124600,14542185,2150,2150,2150,2150,0
20240318,124500,14542185,2150,2150,2150,2150,65
20240318,124400,14402435,2150,2150,2150,2150,0
20240318,124300,14402435,2150,2150,2150,2150,65
20240318,124200,14262685,2150,2150,2150,2150,0
20240318,124100,14262685,2150,2150,2150,2150,0
20240318,124000,14262685,2150,2150,2150,2150,65
20240318,123900,14122935,2150,2150,2150,2150,0
20240318,123800,14122935,2150,2150,2150,2150,65
20240318,123700,13983185,2150,2150,2150,2150,0
20240318,123600,13983185,2150,2150,2150,2150,0
20240318,123500,13983185,2150,2150,2150,2150,65
20240318,123400,13843435,2150,2150,2150,2150,0
20240318,123300,13843435,2150,2150,2150,2150,0
20240318,123200,13843435,2150,2150,2150,2150,65
20240318,123100,13703685,2150,2150,2150,2150,0
20240318,123000,13703685,2150,2150,2150,2150,65
20240318,122900,13563935,2150,2150,2150,2150,0
20240318,122800,13563935,2150,2150,2150,2150,0
20240318,122700,13563935,2150,2150,2150,2150,65
20240318,122600,13424185,2150,2150,2150,2150,0
20240318,122500,13424185,2150,2150,2150,2150,65
20240318,122400,13284435,2150,2150,2150,2150,0
20240318,122300,13284435,2150,2150,2150,2150,0
20240318,122200,13284435,2150,2150,2150,2150,65
20240318,122100,13144685,2150,2150,2150,2150,32
20240318,122000,13075885,2150,2150,2150,2150,65
20240318,121900,12936135,2150,2150,2150,2150,0
20240318,121800,12936135,2150,2150,2150,2150,0
20240318,121700,12936135,2150,2150,2150,2150,65
20240318,121600,12796385,2150,2150,2150,2150,0
20240318,121500,12796385,2150,2150,2150,2150,65
20240318,121400,12656635,2150,2150,2150,2150,0
20240318,121300,12656635,2150,2150,2150,2150,0
20240318,121200,12656635,2150,2150,2150,2150,65
20240318,121100,12516885,2150,2150,2150,2150,0
20240318,121000,12516885,2150,2150,2150,2150,65
20240318,120900,12377135,2150,2150,2150,2150,0
20240318,120800,12377135,2150,2150,2150,2150,0
20240318,120700,12377135,2150,2150,2150,2150,65
20240318,120600,12237385,2150,2150,2150,2150,0
20240318,120500,12237385,2150,2150,2150,2150,65
20240318,120400,12097635,2150,2150,2150,2150,0
20240318,120300,12097635,2150,2150,2150,2150,0
20240318,120200,12097635,2150,2150,2150,2150,65
20240318,120100,11957885,2150,2150,2150,2150,0
20240318,120000,11957885,2150,2150,2150,2150,0
20240318,115900,11957885,2150,2150,2150,2150,65
20240318,115800,11818135,2150,2150,2150,2150,0
20240318,115700,11818135,2150,2150,2150,2150,65
20240318,115600,11678385,2150,2150,2150,2150,0
20240318,115500,11678385,2150,2150,2150,2150,0
20240318,115400,11678385,2150,2150,2150,2150,65
20240318,115300,11538635,2150,2150,2150,2150,0
20240318,115200,11538635,2150,2150,2150,2150,65
20240318,115100,11398885,2150,2150,2150,2150,0
20240318,115000,11398885,2150,2150,2150,2150,0
20240318,114900,11398885,2150,2155,2155,2150,84
20240318,114800,11218190,2150,2150,2150,2150,0
20240318,114700,11218190,2150,2150,2150,2150,65
20240318,114600,11078440,2150,2150,2150,2150,0
20240318,114500,11078440,2150,2150,2150,2150,0
20240318,114400,11078440,2150,2150,2150,2150,65
20240318,114300,10938690,2150,2150,2150,2150,0
20240318,114200,10938690,2150,2150,2150,2150,65
20240318,114100,10798940,2150,2150,2150,2150,0
20240318,114000,10798940,2150,2150,2150,2150,0
20240318,113900,10798940,2150,2150,2150,2150,65
20240318,113800,10659190,2150,2150,2150,2150,0
20240318,113700,10659190,2150,2150,2150,2150,65
20240318,113600,10519440,2150,2150,2150,2150,0
20240318,113500,10519440,2150,2150,2150,2150,20
20240318,113400,10476440,2150,2150,2150,2150,65
20240318,113300,10336690,2155,2155,2155,2155,0
20240318,113200,10336690,2155,2155,2155,2155,34
20240318,113100,10263420,2155,2155,2155,2155,0
20240318,113000,10263420,2155,2155,2155,2155,49
20240318,112900,10157825,2155,2155,2155,2155,16
20240318,112800,10123345,2160,2155,2160,2155,3
20240318,112700,10116875,2160,2160,2160,2160,33
20240318,112600,10045595,2160,2160,2160,2160,0
20240318,112500,10045595,2160,2160,2160,2160,0
20240318,112400,10045595,2160,2160,2160,2160,65
20240318,112300,9905195,2160,2160,2160,2160,0
20240318,112200,9905195,2160,2160,2160,2160,0
20240318,112100,9905195,2160,2160,2160,2160,65
20240318,112000,9764795,2160,2160,2160,2160,0
20240318,111900,9764795,2160,2160,2160,2160,65
20240318,111800,9624395,2160,2160,2160,2160,0
20240318,111700,9624395,2160,2160,2160,2160,0
20240318,111600,9624395,2160,2160,2160,2160,65
20240318,111500,9483995,2160,2160,2160,2160,0
20240318,111400,9483995,2160,2160,2160,2160,65
20240318,111300,9343595,2160,2160,2160,2160,0
20240318,111200,9343595,2160,2160,2160,2160,0
20240318,111100,9343595,2160,2160,2160,2160,65
20240318,111000,9203195,2160,2160,2160,2160,0
20240318,110900,9203195,2160,2160,2160,2160,108
20240318,110800,8969915,2160,2160,2160,2160,0
20240318,110700,8969915,2160,2155,2160,2155,1970
20240318,110600,4714765,2155,2155,2155,2155,55
20240318,110500,4596240,2155,2155,2155,2155,0
20240318,110400,4596240,2155,2155,2155,2155,65
20240318,110300,4456165,2160,2160,2160,2160,500
20240318,110200,3376165,2155,2155,2155,2155,0
20240318,110100,3376165,2155,2155,2155,2155,67
20240318,110000,3231780,2155,2155,2155,2155,0
20240318,105900,3231780,2155,2155,2155,2155,65
20240318,105800,3091705,2155,2155,2155,2155,0
20240318,105700,3091705,2155,2155,2155,2155,0
20240318,105600,3091705,2155,2155,2155,2155,68
20240318,105500,2945165,2155,2155,2155,2155,0
20240318,105400,2945165,2155,2155,2155,2155,65
20240318,105300,2805090,2155,2155,2155,2155,0
20240318,105200,2805090,2155,2155,2155,2155,0
20240318,105100,2805090,2155,2155,2155,2155,65
20240318,105000,2665015,2155,2155,2155,2155,0
20240318,104900,2665015,2155,2155,2155,2155,0
20240318,104800,2665015,2155,2155,2155,2155,65
20240318,104700,2524940,2160,2160,2160,2160,0
20240318,104600,2524940,2160,2160,2160,2160,0
20240318,104500,2524940,2160,2160,2160,2160,0
20240318,104400,2524940,2160,2160,2160,2160,0
20240318,104300,2524940,2160,2160,2160,2160,0
20240318,104200,2524940,2160,2160,2160,2160,0
20240318,104100,2524940,2160,2160,2160,2160,0
20240318,104000,2524940,2160,2160,2160,2160,0
20240318,103900,2524940,2160,2160,2160,2160,0
20240318,103800,2524940,2160,2160,2160,2160,0
20240318,103700,2524940,2160,2160,2160,2160,0
20240318,103600,2524940,2160,2160,2160,2160,0
20240318,103500,2524940,2160,2160,2160,2160,0
20240318,103400,2524940,2160,2160,2160,2160,0
20240318,103300,2524940,2160,2160,2160,2160,0
20240318,103200,2524940,2160,2160,2160,2160,0
20240318,103100,2524940,2160,2160,2160,2160,0
20240318,103000,2524940,2160,2160,2160,2160,0
20240318,102900,2524940,2160,2160,2160,2160,0
20240318,102800,2524940,2160,2160,2160,2160,0
20240318,102700,2524940,2160,2160,2160,2160,0
20240318,102600,2524940,2160,2160,2160,2160,0
20240318,102500,2524940,2160,2160,2160,2160,0
20240318,102400,2524940,2160,2160,2160,2160,0
20240318,102300,2524940,2160,2160,2160,2160,0
20240318,102200,2524940,2160,2160,2160,2160,0
20240318,102100,2524940,2160,2160,2160,2160,0
20240318,102000,2524940,2160,2160,2160,2160,0
20240318,101900,2524940,2160,2160,2160,2160,0
20240318,101800,2524940,2160,2160,2160,2160,0
20240318,101700,2524940,2160,2160,2160,2160,0
20240318,101600,2524940,2160,2160,2160,2160,0
20240318,101500,2524940,2160,2160,2160,2160,0
20240318,101400,2524940,2160,2160,2160,2160,0
20240318,101300,2524940,2160,2160,2160,2160,0
20240318,101200,2524940,2160,2160,2160,2160,0
20240318,101100,2524940,2160,2160,2160,2160,0
20240318,101000,2524940,2160,2160,2160,2160,0
20240318,100900,2524940,2160,2160,2160,2160,0
20240318,100800,2524940,2160,2160,2160,2160,0
20240318,100700,2524940,2160,2160,2160,2160,0
20240318,100600,2524940,2160,2160,2160,2160,0
20240318,100500,2524940,2160,2160,2160,2160,0
20240318,100400,2524940,2160,2160,2160,2160,0
20240318,100300,2524940,2160,2160,2160,2160,0
20240318,100200,2524940,2160,2160,2160,2160,0
20240318,100100,2524940,2160,2160,2160,2160,0
20240318,100000,2524940,2160,2160,2160,2160,0
20240318,095900,2524940,2160,2160,2160,2160,0
20240318,095800,2524940,2160,2160,2160,2160,0
20240318,095700,2524940,2160,2160,2160,2160,0
20240318,095600,2524940,2160,2160,2160,2160,0
20240318,095500,2524940,2160,2160,2160,2160,0
20240318,095400,2524940,2160,2160,2160,2160,0
20240318,095300,2524940,2160,2160,2160,2160,94
20240318,095200,2321900,2170,2170,2170,2170,0
20240318,095100,2321900,2170,2170,2170,2170,0
20240318,095000,2321900,2170,2170,2170,2170,0
20240318,094900,2321900,2170,2170,2170,2170,0
20240318,094800,2321900,2170,2170,2170,2170,0
20240318,094700,2321900,2170,2170,2170,2170,0
20240318,094600,2321900,2170,2170,2170,2170,0
20240318,094500,2321900,2170,2170,2170,2170,0
20240318,094400,2321900,2170,2170,2170,2170,0
20240318,094300,2321900,2170,2170,2170,2170,0
20240318,094200,2321900,2170,2170,2170,2170,0
20240318,094100,2321900,2170,2170,2170,2170,0
20240318,094000,2321900,2170,2170,2170,2170,0
20240318,093900,2321900,2170,2170,2170,2170,0
20240318,093800,2321900,2170,2170,2170,2170,0
20240318,093700,2321900,2170,2170,2170,2170,0
20240318,093600,2321900,2170,2170,2170,2170,0
20240318,093500,2321900,2170,2170,2170,2170,0
20240318,093400,2321900,2170,2170,2170,2170,0
20240318,093300,2321900,2170,2170,2170,2170,0
20240318,093200,2321900,2170,2170,2170,2170,100
20240318,093100,2104900,2170,2170,2170,2170,0
20240318,093000,2104900,2170,2170,2170,2170,0
20240318,092900,2104900,2170,2170,2170,2170,0
20240318,092800,2104900,2170,2170,2170,2170,0
20240318,092700,2104900,2170,2170,2170,2170,0
20240318,092600,2104900,2170,2170,2170,2170,0
20240318,092500,2104900,2170,2170,2170,2170,0
20240318,092400,2104900,2170,2170,2170,2170,0
20240318,092300,2104900,2170,2170,2170,2170,0
20240318,092200,2104900,2170,2170,2170,2170,0
20240318,092100,2104900,2170,2170,2170,2170,0
20240318,092000,2104900,2170,2170,2170,2170,0
20240318,091900,2104900,2170,2170,2170,2170,0
20240318,091800,2104900,2170,2170,2170,2170,0
20240318,091700,2104900,2170,2170,2170,2170,0
20240318,091600,2104900,2170,2170,2170,2170,0
20240318,091500,2104900,2170,2170,2170,2170,0
20240318,091400,2104900,2170,2170,2170,2170,0
20240318,091300,2104900,2170,2170,2170,2170,0
20240318,091200,2104900,2170,2170,2170,2170,0
20240318,091100,2104900,2170,2170,2170,2170,0
20240318,091000,2104900,2170,2170,2170,2170,0
20240318,090900,2104900,2170,2170,2170,2170,0
20240318,090800,2104900,2170,2170,2170,2170,0
20240318,090700,2104900,2170,2170,2170,2170,0
20240318,090600,2104900,2170,2170,2170,2170,0
20240318,090500,2104900,2170,2170,2170,2170,0
20240318,090400,2104900,2170,2170,2170,2170,970
20240318,090300,0,2170,2170,2170,2170,0
20240318,090200,0,2170,2170,2170,2170,0
20240318,090100,0,2170,2170,2170,2170,0
20240318,090000,0,2170,2170,2170,2170,0