KissMeData/451700/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213400,93257045,2020,2020,2020,2020,9
20240318,213300,93257045,2020,2020,2020,2020,0
20240318,213200,93257045,2020,2020,2020,2020,0
20240318,213100,93257045,2020,2020,2020,2020,0
20240318,213000,93257045,2020,2020,2020,2020,0
20240318,212900,93257045,2020,2020,2020,2020,0
20240318,212800,93257045,2020,2020,2020,2020,0
20240318,212700,93257045,2020,2020,2020,2020,0
20240318,212600,93257045,2020,2020,2020,2020,0
20240318,212500,93257045,2020,2020,2020,2020,0
20240318,212400,93257045,2020,2020,2020,2020,0
20240318,212300,93257045,2020,2020,2020,2020,0
20240318,212200,93257045,2020,2020,2020,2020,0
20240318,212100,93257045,2020,2020,2020,2020,0
20240318,212000,93257045,2020,2020,2020,2020,0
20240318,211900,93257045,2020,2020,2020,2020,0
20240318,211800,93257045,2020,2020,2020,2020,0
20240318,211700,93257045,2020,2020,2020,2020,0
20240318,211600,93257045,2020,2020,2020,2020,0
20240318,211500,93257045,2020,2020,2020,2020,0
20240318,211400,93257045,2020,2020,2020,2020,0
20240318,211300,93257045,2020,2020,2020,2020,0
20240318,211200,93257045,2020,2020,2020,2020,0
20240318,211100,93257045,2020,2020,2020,2020,0
20240318,211000,93257045,2020,2020,2020,2020,0
20240318,210900,93257045,2020,2020,2020,2020,0
20240318,210800,93257045,2020,2020,2020,2020,0
20240318,210700,93257045,2020,2020,2020,2020,0
20240318,210600,93257045,2020,2020,2020,2020,0
20240318,210500,93257045,2020,2020,2020,2020,0
20240318,210400,93257045,2020,2020,2020,2020,9
20240318,210300,93257045,2020,2020,2020,2020,0
20240318,210200,93257045,2020,2020,2020,2020,0
20240318,210100,93257045,2020,2020,2020,2020,0
20240318,210000,93257045,2020,2020,2020,2020,0
20240318,205900,93257045,2020,2020,2020,2020,0
20240318,205800,93257045,2020,2020,2020,2020,0
20240318,205700,93257045,2020,2020,2020,2020,0
20240318,205600,93257045,2020,2020,2020,2020,0
20240318,205500,93257045,2020,2020,2020,2020,0
20240318,205400,93257045,2020,2020,2020,2020,0
20240318,205300,93257045,2020,2020,2020,2020,0
20240318,205200,93257045,2020,2020,2020,2020,0
20240318,205100,93257045,2020,2020,2020,2020,0
20240318,205000,93257045,2020,2020,2020,2020,0
20240318,204900,93257045,2020,2020,2020,2020,0
20240318,204800,93257045,2020,2020,2020,2020,0
20240318,204700,93257045,2020,2020,2020,2020,0
20240318,204600,93257045,2020,2020,2020,2020,0
20240318,204500,93257045,2020,2020,2020,2020,0
20240318,204400,93257045,2020,2020,2020,2020,0
20240318,204300,93257045,2020,2020,2020,2020,0
20240318,204200,93257045,2020,2020,2020,2020,0
20240318,204100,93257045,2020,2020,2020,2020,0
20240318,204000,93257045,2020,2020,2020,2020,0
20240318,203900,93257045,2020,2020,2020,2020,0
20240318,203800,93257045,2020,2020,2020,2020,0
20240318,203700,93257045,2020,2020,2020,2020,0
20240318,203600,93257045,2020,2020,2020,2020,0
20240318,203500,93257045,2020,2020,2020,2020,0
20240318,203400,93257045,2020,2020,2020,2020,9
20240318,203300,93257045,2020,2020,2020,2020,0
20240318,203200,93257045,2020,2020,2020,2020,0
20240318,203100,93257045,2020,2020,2020,2020,0
20240318,203000,93257045,2020,2020,2020,2020,0
20240318,202900,93257045,2020,2020,2020,2020,0
20240318,202800,93257045,2020,2020,2020,2020,0
20240318,202700,93257045,2020,2020,2020,2020,0
20240318,202600,93257045,2020,2020,2020,2020,0
20240318,202500,93257045,2020,2020,2020,2020,0
20240318,202400,93257045,2020,2020,2020,2020,0
20240318,202300,93257045,2020,2020,2020,2020,0
20240318,202200,93257045,2020,2020,2020,2020,0
20240318,202100,93257045,2020,2020,2020,2020,0
20240318,202000,93257045,2020,2020,2020,2020,0
20240318,201900,93257045,2020,2020,2020,2020,0
20240318,201800,93257045,2020,2020,2020,2020,0
20240318,201700,93257045,2020,2020,2020,2020,0
20240318,201600,93257045,2020,2020,2020,2020,0
20240318,201500,93257045,2020,2020,2020,2020,0
20240318,201400,93257045,2020,2020,2020,2020,0
20240318,201300,93257045,2020,2020,2020,2020,0
20240318,201200,93257045,2020,2020,2020,2020,0
20240318,201100,93257045,2020,2020,2020,2020,0
20240318,201000,93257045,2020,2020,2020,2020,0
20240318,200900,93257045,2020,2020,2020,2020,0
20240318,200800,93257045,2020,2020,2020,2020,0
20240318,200700,93257045,2020,2020,2020,2020,0
20240318,200600,93257045,2020,2020,2020,2020,0
20240318,200500,93257045,2020,2020,2020,2020,0
20240318,200400,93257045,2020,2020,2020,2020,9
20240318,200300,93257045,2020,2020,2020,2020,0
20240318,200200,93257045,2020,2020,2020,2020,0
20240318,200100,93257045,2020,2020,2020,2020,0
20240318,200000,93257045,2020,2020,2020,2020,0
20240318,195900,93257045,2020,2020,2020,2020,0
20240318,195800,93257045,2020,2020,2020,2020,0
20240318,195700,93257045,2020,2020,2020,2020,0
20240318,195600,93257045,2020,2020,2020,2020,0
20240318,195500,93257045,2020,2020,2020,2020,0
20240318,195400,93257045,2020,2020,2020,2020,0
20240318,195300,93257045,2020,2020,2020,2020,0
20240318,195200,93257045,2020,2020,2020,2020,0
20240318,195100,93257045,2020,2020,2020,2020,0
20240318,195000,93257045,2020,2020,2020,2020,0
20240318,194900,93257045,2020,2020,2020,2020,0
20240318,194800,93257045,2020,2020,2020,2020,0
20240318,194700,93257045,2020,2020,2020,2020,0
20240318,194600,93257045,2020,2020,2020,2020,0
20240318,194500,93257045,2020,2020,2020,2020,0
20240318,194400,93257045,2020,2020,2020,2020,0
20240318,194300,93257045,2020,2020,2020,2020,0
20240318,194200,93257045,2020,2020,2020,2020,0
20240318,194100,93257045,2020,2020,2020,2020,0
20240318,194000,93257045,2020,2020,2020,2020,0
20240318,193900,93257045,2020,2020,2020,2020,0
20240318,193800,93257045,2020,2020,2020,2020,0
20240318,193700,93257045,2020,2020,2020,2020,0
20240318,193600,93257045,2020,2020,2020,2020,0
20240318,193500,93257045,2020,2020,2020,2020,0
20240318,193400,93257045,2020,2020,2020,2020,9
20240318,193300,93257045,2020,2020,2020,2020,0
20240318,193200,93257045,2020,2020,2020,2020,0
20240318,193100,93257045,2020,2020,2020,2020,0
20240318,193000,93257045,2020,2020,2020,2020,0
20240318,192900,93257045,2020,2020,2020,2020,0
20240318,192800,93257045,2020,2020,2020,2020,0
20240318,192700,93257045,2020,2020,2020,2020,0
20240318,192600,93257045,2020,2020,2020,2020,0
20240318,192500,93257045,2020,2020,2020,2020,0
20240318,192400,93257045,2020,2020,2020,2020,0
20240318,192300,93257045,2020,2020,2020,2020,0
20240318,192200,93257045,2020,2020,2020,2020,0
20240318,192100,93257045,2020,2020,2020,2020,0
20240318,192000,93257045,2020,2020,2020,2020,0
20240318,191900,93257045,2020,2020,2020,2020,0
20240318,191800,93257045,2020,2020,2020,2020,0
20240318,191700,93257045,2020,2020,2020,2020,0
20240318,191600,93257045,2020,2020,2020,2020,0
20240318,191500,93257045,2020,2020,2020,2020,0
20240318,191400,93257045,2020,2020,2020,2020,0
20240318,191300,93257045,2020,2020,2020,2020,0
20240318,191200,93257045,2020,2020,2020,2020,0
20240318,191100,93257045,2020,2020,2020,2020,0
20240318,191000,93257045,2020,2020,2020,2020,0
20240318,190900,93257045,2020,2020,2020,2020,0
20240318,190800,93257045,2020,2020,2020,2020,0
20240318,190700,93257045,2020,2020,2020,2020,0
20240318,190600,93257045,2020,2020,2020,2020,0
20240318,190500,93257045,2020,2020,2020,2020,0
20240318,190400,93257045,2020,2020,2020,2020,9
20240318,190300,93257045,2020,2020,2020,2020,0
20240318,190200,93257045,2020,2020,2020,2020,0
20240318,190100,93257045,2020,2020,2020,2020,0
20240318,190000,93257045,2020,2020,2020,2020,0
20240318,185900,93257045,2020,2020,2020,2020,0
20240318,185800,93257045,2020,2020,2020,2020,0
20240318,185700,93257045,2020,2020,2020,2020,0
20240318,185600,93257045,2020,2020,2020,2020,0
20240318,185500,93257045,2020,2020,2020,2020,0
20240318,185400,93257045,2020,2020,2020,2020,0
20240318,185300,93257045,2020,2020,2020,2020,0
20240318,185200,93257045,2020,2020,2020,2020,0
20240318,185100,93257045,2020,2020,2020,2020,0
20240318,185000,93257045,2020,2020,2020,2020,0
20240318,184900,93257045,2020,2020,2020,2020,0
20240318,184800,93257045,2020,2020,2020,2020,0
20240318,184700,93257045,2020,2020,2020,2020,0
20240318,184600,93257045,2020,2020,2020,2020,0
20240318,184500,93257045,2020,2020,2020,2020,0
20240318,184400,93257045,2020,2020,2020,2020,0
20240318,184300,93257045,2020,2020,2020,2020,0
20240318,184200,93257045,2020,2020,2020,2020,0
20240318,184100,93257045,2020,2020,2020,2020,0
20240318,184000,93257045,2020,2020,2020,2020,0
20240318,183900,93257045,2020,2020,2020,2020,0
20240318,183800,93257045,2020,2020,2020,2020,0
20240318,183700,93257045,2020,2020,2020,2020,0
20240318,183600,93257045,2020,2020,2020,2020,0
20240318,183500,93257045,2020,2020,2020,2020,0
20240318,183400,93257045,2020,2020,2020,2020,9
20240318,183300,93257045,2020,2020,2020,2020,0
20240318,183200,93257045,2020,2020,2020,2020,0
20240318,183100,93257045,2020,2020,2020,2020,0
20240318,183000,93257045,2020,2020,2020,2020,0
20240318,182900,93257045,2020,2020,2020,2020,0
20240318,182800,93257045,2020,2020,2020,2020,0
20240318,182700,93257045,2020,2020,2020,2020,0
20240318,182600,93257045,2020,2020,2020,2020,0
20240318,182500,93257045,2020,2020,2020,2020,0
20240318,182400,93257045,2020,2020,2020,2020,0
20240318,182300,93257045,2020,2020,2020,2020,0
20240318,182200,93257045,2020,2020,2020,2020,0
20240318,182100,93257045,2020,2020,2020,2020,0
20240318,182000,93257045,2020,2020,2020,2020,0
20240318,181900,93257045,2020,2020,2020,2020,0
20240318,181800,93257045,2020,2020,2020,2020,0
20240318,181700,93257045,2020,2020,2020,2020,0
20240318,181600,93257045,2020,2020,2020,2020,0
20240318,181500,93257045,2020,2020,2020,2020,0
20240318,181400,93257045,2020,2020,2020,2020,0
20240318,181300,93257045,2020,2020,2020,2020,0
20240318,181200,93257045,2020,2020,2020,2020,0
20240318,181100,93257045,2020,2020,2020,2020,0
20240318,181000,93257045,2020,2020,2020,2020,0
20240318,180900,93257045,2020,2020,2020,2020,0
20240318,180800,93257045,2020,2020,2020,2020,0
20240318,180700,93257045,2020,2020,2020,2020,0
20240318,180600,93257045,2020,2020,2020,2020,0
20240318,180500,93257045,2020,2020,2020,2020,0
20240318,180400,93257045,2020,2020,2020,2020,9
20240318,180300,93257045,2020,2020,2020,2020,0
20240318,180200,93257045,2020,2020,2020,2020,0
20240318,180100,93257045,2020,2020,2020,2020,0
20240318,180000,93257045,2020,2020,2020,2020,0
20240318,175900,93257045,2020,2020,2020,2020,0
20240318,175800,93257045,2020,2020,2020,2020,0
20240318,175700,93257045,2020,2020,2020,2020,0
20240318,175600,93257045,2020,2020,2020,2020,0
20240318,175500,93257045,2020,2020,2020,2020,0
20240318,175400,93257045,2020,2020,2020,2020,0
20240318,175300,93257045,2020,2020,2020,2020,0
20240318,175200,93257045,2020,2020,2020,2020,0
20240318,175100,93257045,2020,2020,2020,2020,0
20240318,175000,93257045,2020,2020,2020,2020,0
20240318,174900,93257045,2020,2020,2020,2020,0
20240318,174800,93257045,2020,2020,2020,2020,0
20240318,174700,93257045,2020,2020,2020,2020,0
20240318,174600,93257045,2020,2020,2020,2020,0
20240318,174500,93257045,2020,2020,2020,2020,0
20240318,174400,93257045,2020,2020,2020,2020,0
20240318,174300,93257045,2020,2020,2020,2020,0
20240318,174200,93257045,2020,2020,2020,2020,0
20240318,174100,93257045,2020,2020,2020,2020,0
20240318,174000,93257045,2020,2020,2020,2020,0
20240318,173900,93257045,2020,2020,2020,2020,0
20240318,173800,93257045,2020,2020,2020,2020,0
20240318,173700,93257045,2020,2020,2020,2020,0
20240318,173600,93257045,2020,2020,2020,2020,0
20240318,173500,93257045,2020,2020,2020,2020,0
20240318,173400,93257045,2020,2020,2020,2020,9
20240318,173300,93257045,2020,2020,2020,2020,0
20240318,173200,93257045,2020,2020,2020,2020,0
20240318,173100,93257045,2020,2020,2020,2020,0
20240318,173000,93257045,2020,2020,2020,2020,0
20240318,172900,93257045,2020,2020,2020,2020,0
20240318,172800,93257045,2020,2020,2020,2020,0
20240318,172700,93257045,2020,2020,2020,2020,0
20240318,172600,93257045,2020,2020,2020,2020,0
20240318,172500,93257045,2020,2020,2020,2020,0
20240318,172400,93257045,2020,2020,2020,2020,0
20240318,172300,93257045,2020,2020,2020,2020,0
20240318,172200,93257045,2020,2020,2020,2020,0
20240318,172100,93257045,2020,2020,2020,2020,0
20240318,172000,93257045,2020,2020,2020,2020,0
20240318,171900,93257045,2020,2020,2020,2020,0
20240318,171800,93257045,2020,2020,2020,2020,0
20240318,171700,93257045,2020,2020,2020,2020,0
20240318,171600,93257045,2020,2020,2020,2020,0
20240318,171500,93257045,2020,2020,2020,2020,0
20240318,171400,93257045,2020,2020,2020,2020,0
20240318,171300,93257045,2020,2020,2020,2020,0
20240318,171200,93257045,2020,2020,2020,2020,0
20240318,171100,93257045,2020,2020,2020,2020,0
20240318,171000,93257045,2020,2020,2020,2020,0
20240318,170900,93257045,2020,2020,2020,2020,0
20240318,170800,93257045,2020,2020,2020,2020,0
20240318,170700,93257045,2020,2020,2020,2020,0
20240318,170600,93257045,2020,2020,2020,2020,0
20240318,170500,93257045,2020,2020,2020,2020,0
20240318,170400,93257045,2020,2020,2020,2020,9
20240318,170300,93257045,2020,2020,2020,2020,0
20240318,170200,93257045,2020,2020,2020,2020,0
20240318,170100,93257045,2020,2020,2020,2020,0
20240318,170000,93257045,2020,2020,2020,2020,0
20240318,165900,93257045,2020,2020,2020,2020,0
20240318,165800,93257045,2020,2020,2020,2020,0
20240318,165700,93257045,2020,2020,2020,2020,0
20240318,165600,93257045,2020,2020,2020,2020,0
20240318,165500,93257045,2020,2020,2020,2020,0
20240318,165400,93257045,2020,2020,2020,2020,0
20240318,165300,93257045,2020,2020,2020,2020,0
20240318,165200,93257045,2020,2020,2020,2020,0
20240318,165100,93257045,2020,2020,2020,2020,0
20240318,165000,93257045,2020,2020,2020,2020,0
20240318,164900,93257045,2020,2020,2020,2020,0
20240318,164800,93257045,2020,2020,2020,2020,0
20240318,164700,93257045,2020,2020,2020,2020,0
20240318,164600,93257045,2020,2020,2020,2020,0
20240318,164500,93257045,2020,2020,2020,2020,0
20240318,164400,93257045,2020,2020,2020,2020,0
20240318,164300,93257045,2020,2020,2020,2020,0
20240318,164200,93257045,2020,2020,2020,2020,0
20240318,164100,93257045,2020,2020,2020,2020,0
20240318,164000,93257045,2020,2020,2020,2020,0
20240318,163900,93257045,2020,2020,2020,2020,0
20240318,163800,93257045,2020,2020,2020,2020,0
20240318,163700,93257045,2020,2020,2020,2020,0
20240318,163600,93257045,2020,2020,2020,2020,0
20240318,163500,93257045,2020,2020,2020,2020,0
20240318,163400,93257045,2020,2020,2020,2020,9
20240318,163300,93257045,2020,2020,2020,2020,0
20240318,163200,93257045,2020,2020,2020,2020,0
20240318,163100,93257045,2020,2020,2020,2020,0
20240318,163000,93257045,2020,2020,2020,2020,0
20240318,162900,93257045,2020,2020,2020,2020,0
20240318,162800,93257045,2020,2020,2020,2020,0
20240318,162700,93257045,2020,2020,2020,2020,0
20240318,162600,93257045,2020,2020,2020,2020,0
20240318,162500,93257045,2020,2020,2020,2020,0
20240318,162400,93257045,2020,2020,2020,2020,0
20240318,162300,93257045,2020,2020,2020,2020,0
20240318,162200,93257045,2020,2020,2020,2020,0
20240318,162100,93257045,2020,2020,2020,2020,0
20240318,162000,93257045,2020,2020,2020,2020,0
20240318,161900,93257045,2020,2020,2020,2020,0
20240318,161800,93257045,2020,2020,2020,2020,0
20240318,161700,93257045,2020,2020,2020,2020,0
20240318,161600,93257045,2020,2020,2020,2020,0
20240318,161500,93257045,2020,2020,2020,2020,0
20240318,161400,93257045,2020,2020,2020,2020,0
20240318,161300,93257045,2020,2020,2020,2020,0
20240318,161200,93257045,2020,2020,2020,2020,0
20240318,161100,93257045,2020,2020,2020,2020,0
20240318,161000,93257045,2020,2020,2020,2020,0
20240318,160900,93257045,2020,2020,2020,2020,0
20240318,160800,93257045,2020,2020,2020,2020,0
20240318,160700,93257045,2020,2020,2020,2020,0
20240318,160600,93257045,2020,2020,2020,2020,0
20240318,160500,93257045,2020,2020,2020,2020,0
20240318,160400,93257045,2020,2020,2020,2020,9
20240318,160300,93257045,2020,2020,2020,2020,0
20240318,160200,93257045,2020,2020,2020,2020,0
20240318,160100,93257045,2020,2020,2020,2020,0
20240318,160000,93257045,2020,2020,2020,2020,0
20240318,155900,93257045,2020,2020,2020,2020,0
20240318,155800,93257045,2020,2020,2020,2020,0
20240318,155700,93257045,2020,2020,2020,2020,0
20240318,155600,93257045,2020,2020,2020,2020,0
20240318,155500,93257045,2020,2020,2020,2020,0
20240318,155400,93257045,2020,2020,2020,2020,0
20240318,155300,93257045,2020,2020,2020,2020,0
20240318,155200,93257045,2020,2020,2020,2020,0
20240318,155100,93257045,2020,2020,2020,2020,0
20240318,155000,93257045,2020,2020,2020,2020,0
20240318,154900,93257045,2020,2020,2020,2020,0
20240318,154800,93257045,2020,2020,2020,2020,0
20240318,154700,93257045,2020,2020,2020,2020,0
20240318,154600,93257045,2020,2020,2020,2020,0
20240318,154500,93257045,2020,2020,2020,2020,0
20240318,154400,93257045,2020,2020,2020,2020,0
20240318,154300,93257045,2020,2020,2020,2020,0
20240318,154200,93257045,2020,2020,2020,2020,0
20240318,154100,93257045,2020,2020,2020,2020,0
20240318,154000,93257045,2020,2020,2020,2020,0
20240318,153900,93257045,2020,2020,2020,2020,0
20240318,153800,93257045,2020,2020,2020,2020,0
20240318,153700,93257045,2020,2020,2020,2020,0
20240318,153600,93257045,2020,2020,2020,2020,0
20240318,153500,93257045,2020,2020,2020,2020,0
20240318,153400,93257045,2020,2020,2020,2020,9
20240318,153300,93257045,2020,2020,2020,2020,0
20240318,153200,93257045,2020,2020,2020,2020,0
20240318,153100,93257045,2020,2020,2020,2020,0
20240318,153000,93257045,2020,2020,2020,2020,9
20240318,152900,93238865,2020,2020,2020,2020,0
20240318,152800,93238865,2020,2020,2020,2020,0
20240318,152700,93238865,2020,2020,2020,2020,0
20240318,152600,93238865,2020,2020,2020,2020,0
20240318,152500,93238865,2020,2020,2020,2020,0
20240318,152400,93238865,2020,2020,2020,2020,0
20240318,152300,93238865,2020,2020,2020,2020,0
20240318,152200,93238865,2020,2020,2020,2020,0
20240318,152100,93238865,2020,2020,2020,2020,0
20240318,152000,93238865,2020,2020,2020,2020,0
20240318,151900,93238865,2020,2020,2020,2020,0
20240318,151800,93238865,2020,2020,2020,2015,22
20240318,151700,93194435,2015,2015,2015,2015,0
20240318,151600,93194435,2015,2015,2015,2015,0
20240318,151500,93194435,2015,2015,2015,2015,0
20240318,151400,93194435,2015,2015,2015,2015,0
20240318,151300,93194435,2015,2015,2015,2015,5
20240318,151200,93184360,2020,2020,2020,2020,11
20240318,151100,93162140,2015,2015,2015,2015,0
20240318,151000,93162140,2015,2015,2015,2015,5
20240318,150900,93152065,2020,2020,2020,2020,0
20240318,150800,93152065,2020,2020,2020,2020,0
20240318,150700,93152065,2020,2020,2020,2020,0
20240318,150600,93152065,2020,2020,2020,2020,0
20240318,150500,93152065,2020,2020,2020,2020,0
20240318,150400,93152065,2020,2020,2020,2020,0
20240318,150300,93152065,2020,2020,2020,2020,0
20240318,150200,93152065,2020,2020,2020,2020,0
20240318,150100,93152065,2020,2020,2020,2020,0
20240318,150000,93152065,2020,2020,2020,2020,0
20240318,145900,93152065,2020,2020,2020,2020,0
20240318,145800,93152065,2020,2020,2020,2020,0
20240318,145700,93152065,2020,2020,2020,2020,0
20240318,145600,93152065,2020,2020,2020,2020,0
20240318,145500,93152065,2020,2020,2020,2020,0
20240318,145400,93152065,2020,2020,2020,2020,0
20240318,145300,93152065,2020,2020,2020,2020,0
20240318,145200,93152065,2020,2020,2020,2020,0
20240318,145100,93152065,2020,2020,2020,2020,0
20240318,145000,93152065,2020,2020,2020,2020,0
20240318,144900,93152065,2020,2020,2020,2020,0
20240318,144800,93152065,2020,2020,2020,2020,0
20240318,144700,93152065,2020,2020,2020,2020,0
20240318,144600,93152065,2020,2020,2020,2020,0
20240318,144500,93152065,2020,2020,2020,2020,1
20240318,144400,93150045,2020,2020,2020,2020,0
20240318,144300,93150045,2020,2020,2020,2020,0
20240318,144200,93150045,2020,2020,2020,2020,0
20240318,144100,93150045,2020,2020,2020,2020,0
20240318,144000,93150045,2020,2020,2020,2020,0
20240318,143900,93150045,2020,2020,2020,2020,0
20240318,143800,93150045,2020,2020,2020,2020,0
20240318,143700,93150045,2020,2020,2020,2020,0
20240318,143600,93150045,2020,2020,2020,2020,0
20240318,143500,93150045,2020,2020,2020,2020,0
20240318,143400,93150045,2020,2020,2020,2020,0
20240318,143300,93150045,2020,2020,2020,2020,1
20240318,143200,93148025,2020,2020,2020,2020,0
20240318,143100,93148025,2020,2020,2020,2020,0
20240318,143000,93148025,2020,2020,2020,2020,50
20240318,142900,93047025,2015,2015,2015,2015,214
20240318,142800,92615815,2015,2015,2015,2015,0
20240318,142700,92615815,2015,2015,2015,2015,0
20240318,142600,92615815,2015,2015,2015,2015,0
20240318,142500,92615815,2015,2015,2015,2015,0
20240318,142400,92615815,2015,2015,2015,2015,0
20240318,142300,92615815,2015,2015,2015,2015,0
20240318,142200,92615815,2015,2015,2015,2015,0
20240318,142100,92615815,2015,2015,2015,2015,0
20240318,142000,92615815,2015,2015,2015,2015,0
20240318,141900,92615815,2015,2015,2015,2015,0
20240318,141800,92615815,2015,2015,2015,2015,0
20240318,141700,92615815,2015,2015,2015,2015,0
20240318,141600,92615815,2015,2015,2015,2015,0
20240318,141500,92615815,2015,2015,2015,2015,0
20240318,141400,92615815,2015,2015,2015,2015,0
20240318,141300,92615815,2015,2015,2015,2015,0
20240318,141200,92615815,2015,2015,2015,2015,0
20240318,141100,92615815,2015,2015,2015,2015,0
20240318,141000,92615815,2015,2015,2015,2015,0
20240318,140900,92615815,2015,2015,2015,2015,0
20240318,140800,92615815,2015,2015,2015,2015,0
20240318,140700,92615815,2015,2015,2015,2015,0
20240318,140600,92615815,2015,2015,2015,2015,0
20240318,140500,92615815,2015,2015,2015,2015,0
20240318,140400,92615815,2015,2015,2015,2015,0
20240318,140300,92615815,2015,2015,2015,2015,0
20240318,140200,92615815,2015,2015,2015,2015,0
20240318,140100,92615815,2015,2015,2015,2015,0
20240318,140000,92615815,2015,2015,2015,2015,0
20240318,135900,92615815,2015,2015,2015,2015,0
20240318,135800,92615815,2015,2015,2015,2015,0
20240318,135700,92615815,2015,2015,2015,2015,0
20240318,135600,92615815,2015,2015,2015,2015,0
20240318,135500,92615815,2015,2015,2015,2015,0
20240318,135400,92615815,2015,2015,2015,2015,0
20240318,135300,92615815,2015,2015,2015,2015,0
20240318,135200,92615815,2015,2015,2015,2015,0
20240318,135100,92615815,2015,2015,2015,2015,0
20240318,135000,92615815,2015,2015,2015,2015,0
20240318,134900,92615815,2015,2015,2015,2015,0
20240318,134800,92615815,2015,2015,2015,2015,0
20240318,134700,92615815,2015,2015,2015,2015,0
20240318,134600,92615815,2015,2015,2015,2015,0
20240318,134500,92615815,2015,2015,2015,2015,0
20240318,134400,92615815,2015,2015,2015,2015,0
20240318,134300,92615815,2015,2015,2015,2015,0
20240318,134200,92615815,2015,2015,2015,2015,0
20240318,134100,92615815,2015,2015,2015,2015,0
20240318,134000,92615815,2015,2015,2015,2015,0
20240318,133900,92615815,2015,2015,2015,2015,0
20240318,133800,92615815,2015,2015,2015,2015,0
20240318,133700,92615815,2015,2015,2015,2015,0
20240318,133600,92615815,2015,2015,2015,2015,0
20240318,133500,92615815,2015,2015,2015,2015,0
20240318,133400,92615815,2015,2015,2015,2015,0
20240318,133300,92615815,2015,2015,2015,2015,0
20240318,133200,92615815,2015,2015,2015,2015,0
20240318,133100,92615815,2015,2015,2015,2015,0
20240318,133000,92615815,2015,2015,2015,2015,0
20240318,132900,92615815,2015,2015,2015,2015,0
20240318,132800,92615815,2015,2015,2015,2015,0
20240318,132700,92615815,2015,2015,2015,2015,0
20240318,132600,92615815,2015,2015,2015,2015,0
20240318,132500,92615815,2015,2015,2015,2015,4238
20240318,132400,84076245,2020,2020,2020,2020,0
20240318,132300,84076245,2020,2020,2020,2020,0
20240318,132200,84076245,2020,2020,2020,2020,0
20240318,132100,84076245,2020,2020,2020,2020,0
20240318,132000,84076245,2020,2020,2020,2020,0
20240318,131900,84076245,2020,2020,2020,2020,0
20240318,131800,84076245,2020,2020,2020,2020,0
20240318,131700,84076245,2020,2020,2020,2020,2188
20240318,131600,79656485,2020,2020,2020,2020,17813
20240318,131500,43674225,2015,2015,2015,2015,0
20240318,131400,43674225,2015,2015,2015,2015,0
20240318,131300,43674225,2015,2015,2015,2015,0
20240318,131200,43674225,2015,2015,2015,2015,0
20240318,131100,43674225,2015,2015,2015,2015,0
20240318,131000,43674225,2015,2015,2015,2015,0
20240318,130900,43674225,2015,2015,2015,2015,0
20240318,130800,43674225,2015,2015,2015,2015,0
20240318,130700,43674225,2015,2015,2015,2015,1253
20240318,130600,41149430,2015,2015,2015,2015,0
20240318,130500,41149430,2015,2015,2015,2015,0
20240318,130400,41149430,2015,2015,2015,2015,0
20240318,130300,41149430,2015,2015,2015,2015,0
20240318,130200,41149430,2015,2015,2015,2015,0
20240318,130100,41149430,2015,2015,2015,2015,0
20240318,130000,41149430,2015,2015,2015,2015,0
20240318,125900,41149430,2015,2015,2015,2015,70
20240318,125800,41008380,2020,2020,2020,2020,0
20240318,125700,41008380,2020,2020,2020,2020,0
20240318,125600,41008380,2020,2020,2020,2020,0
20240318,125500,41008380,2020,2020,2020,2020,0
20240318,125400,41008380,2020,2020,2020,2020,0
20240318,125300,41008380,2020,2020,2020,2020,0
20240318,125200,41008380,2020,2020,2020,2020,0
20240318,125100,41008380,2020,2020,2020,2020,0
20240318,125000,41008380,2020,2020,2020,2020,0
20240318,124900,41008380,2020,2020,2020,2020,0
20240318,124800,41008380,2020,2020,2020,2020,0
20240318,124700,41008380,2020,2020,2020,2020,0
20240318,124600,41008380,2020,2020,2020,2020,0
20240318,124500,41008380,2020,2020,2020,2020,0
20240318,124400,41008380,2020,2020,2020,2020,0
20240318,124300,41008380,2020,2020,2020,2020,0
20240318,124200,41008380,2020,2020,2020,2020,0
20240318,124100,41008380,2020,2020,2020,2020,0
20240318,124000,41008380,2020,2020,2020,2020,0
20240318,123900,41008380,2020,2020,2020,2020,0
20240318,123800,41008380,2020,2020,2020,2020,0
20240318,123700,41008380,2020,2020,2020,2020,0
20240318,123600,41008380,2020,2020,2020,2020,0
20240318,123500,41008380,2020,2020,2020,2020,0
20240318,123400,41008380,2020,2020,2020,2020,0
20240318,123300,41008380,2020,2020,2020,2020,0
20240318,123200,41008380,2020,2020,2020,2020,0
20240318,123100,41008380,2020,2020,2020,2020,0
20240318,123000,41008380,2020,2020,2020,2020,0
20240318,122900,41008380,2020,2020,2020,2020,0
20240318,122800,41008380,2020,2020,2020,2020,0
20240318,122700,41008380,2020,2020,2020,2020,0
20240318,122600,41008380,2020,2020,2020,2020,0
20240318,122500,41008380,2020,2020,2020,2020,0
20240318,122400,41008380,2020,2020,2020,2020,0
20240318,122300,41008380,2020,2020,2020,2020,0
20240318,122200,41008380,2020,2020,2020,2020,0
20240318,122100,41008380,2020,2020,2020,2020,0
20240318,122000,41008380,2020,2020,2020,2020,0
20240318,121900,41008380,2020,2020,2020,2020,0
20240318,121800,41008380,2020,2020,2020,2020,0
20240318,121700,41008380,2020,2020,2020,2020,0
20240318,121600,41008380,2020,2020,2020,2020,0
20240318,121500,41008380,2020,2020,2020,2020,0
20240318,121400,41008380,2020,2020,2020,2020,0
20240318,121300,41008380,2020,2020,2020,2020,0
20240318,121200,41008380,2020,2020,2020,2020,0
20240318,121100,41008380,2020,2020,2020,2020,0
20240318,121000,41008380,2020,2020,2020,2020,0
20240318,120900,41008380,2020,2020,2020,2020,0
20240318,120800,41008380,2020,2020,2020,2020,0
20240318,120700,41008380,2020,2020,2020,2020,0
20240318,120600,41008380,2020,2020,2020,2020,0
20240318,120500,41008380,2020,2020,2020,2020,0
20240318,120400,41008380,2020,2020,2020,2020,0
20240318,120300,41008380,2020,2020,2020,2020,0
20240318,120200,41008380,2020,2020,2020,2020,0
20240318,120100,41008380,2020,2020,2020,2020,0
20240318,120000,41008380,2020,2020,2020,2020,0
20240318,115900,41008380,2020,2020,2020,2020,0
20240318,115800,41008380,2020,2020,2020,2020,0
20240318,115700,41008380,2020,2020,2020,2020,0
20240318,115600,41008380,2020,2020,2020,2020,0
20240318,115500,41008380,2020,2020,2020,2020,0
20240318,115400,41008380,2020,2020,2020,2020,0
20240318,115300,41008380,2020,2020,2020,2020,0
20240318,115200,41008380,2020,2020,2020,2020,0
20240318,115100,41008380,2020,2020,2020,2020,0
20240318,115000,41008380,2020,2020,2020,2020,0
20240318,114900,41008380,2020,2020,2020,2020,0
20240318,114800,41008380,2020,2020,2020,2020,0
20240318,114700,41008380,2020,2020,2020,2020,0
20240318,114600,41008380,2020,2020,2020,2020,0
20240318,114500,41008380,2020,2020,2020,2020,0
20240318,114400,41008380,2020,2020,2020,2020,0
20240318,114300,41008380,2020,2020,2020,2020,0
20240318,114200,41008380,2020,2020,2020,2020,0
20240318,114100,41008380,2020,2020,2020,2020,0
20240318,114000,41008380,2020,2020,2020,2020,0
20240318,113900,41008380,2020,2020,2020,2020,0
20240318,113800,41008380,2020,2020,2020,2020,0
20240318,113700,41008380,2020,2020,2020,2020,0
20240318,113600,41008380,2020,2020,2020,2020,0
20240318,113500,41008380,2020,2020,2020,2020,0
20240318,113400,41008380,2020,2020,2020,2020,0
20240318,113300,41008380,2020,2020,2020,2020,0
20240318,113200,41008380,2020,2020,2020,2020,0
20240318,113100,41008380,2020,2020,2020,2020,0
20240318,113000,41008380,2020,2020,2020,2020,0
20240318,112900,41008380,2020,2020,2020,2020,0
20240318,112800,41008380,2020,2020,2020,2020,0
20240318,112700,41008380,2020,2020,2020,2020,0
20240318,112600,41008380,2020,2020,2020,2020,0
20240318,112500,41008380,2020,2020,2020,2020,0
20240318,112400,41008380,2020,2020,2020,2020,0
20240318,112300,41008380,2020,2020,2020,2020,0
20240318,112200,41008380,2020,2020,2020,2020,0
20240318,112100,41008380,2020,2020,2020,2020,0
20240318,112000,41008380,2020,2020,2020,2020,0
20240318,111900,41008380,2020,2020,2020,2020,0
20240318,111800,41008380,2020,2020,2020,2020,0
20240318,111700,41008380,2020,2020,2020,2020,0
20240318,111600,41008380,2020,2020,2020,2020,0
20240318,111500,41008380,2020,2020,2020,2020,0
20240318,111400,41008380,2020,2020,2020,2020,10
20240318,111300,40988180,2020,2020,2020,2020,0
20240318,111200,40988180,2020,2020,2020,2020,0
20240318,111100,40988180,2020,2020,2020,2020,0
20240318,111000,40988180,2020,2020,2020,2020,0
20240318,110900,40988180,2020,2020,2020,2020,0
20240318,110800,40988180,2020,2020,2020,2020,10
20240318,110700,40967980,2020,2020,2020,2020,0
20240318,110600,40967980,2020,2020,2020,2020,0
20240318,110500,40967980,2020,2020,2020,2020,0
20240318,110400,40967980,2020,2020,2020,2020,0
20240318,110300,40967980,2020,2020,2020,2020,0
20240318,110200,40967980,2020,2020,2020,2020,5
20240318,110100,40957880,2020,2020,2020,2020,60
20240318,110000,40836680,2020,2020,2020,2020,0
20240318,105900,40836680,2020,2020,2020,2020,40
20240318,105800,40755880,2020,2020,2020,2020,0
20240318,105700,40755880,2020,2020,2020,2020,0
20240318,105600,40755880,2020,2020,2020,2020,0
20240318,105500,40755880,2020,2020,2020,2020,0
20240318,105400,40755880,2020,2020,2020,2020,0
20240318,105300,40755880,2020,2020,2020,2020,0
20240318,105200,40755880,2020,2020,2020,2020,0
20240318,105100,40755880,2020,2020,2020,2020,0
20240318,105000,40755880,2020,2020,2020,2020,0
20240318,104900,40755880,2020,2020,2020,2020,0
20240318,104800,40755880,2020,2020,2020,2020,0
20240318,104700,40755880,2020,2020,2020,2020,0
20240318,104600,40755880,2020,2020,2020,2020,0
20240318,104500,40755880,2020,2020,2020,2020,0
20240318,104400,40755880,2020,2020,2020,2020,0
20240318,104300,40755880,2020,2020,2020,2020,0
20240318,104200,40755880,2020,2020,2020,2020,0
20240318,104100,40755880,2020,2020,2020,2020,0
20240318,104000,40755880,2020,2020,2020,2020,0
20240318,103900,40755880,2020,2020,2020,2020,0
20240318,103800,40755880,2020,2020,2020,2020,0
20240318,103700,40755880,2020,2020,2020,2020,0
20240318,103600,40755880,2020,2020,2020,2020,0
20240318,103500,40755880,2020,2020,2020,2020,0
20240318,103400,40755880,2020,2020,2020,2020,0
20240318,103300,40755880,2020,2020,2020,2020,0
20240318,103200,40755880,2020,2020,2020,2020,0
20240318,103100,40755880,2020,2020,2020,2020,0
20240318,103000,40755880,2020,2020,2020,2020,0
20240318,102900,40755880,2020,2020,2020,2020,0
20240318,102800,40755880,2020,2020,2020,2020,0
20240318,102700,40755880,2020,2020,2020,2020,0
20240318,102600,40755880,2020,2020,2020,2020,0
20240318,102500,40755880,2020,2020,2020,2020,0
20240318,102400,40755880,2020,2020,2020,2020,0
20240318,102300,40755880,2020,2020,2020,2020,0
20240318,102200,40755880,2020,2020,2020,2020,0
20240318,102100,40755880,2020,2020,2020,2020,0
20240318,102000,40755880,2020,2020,2020,2020,0
20240318,101900,40755880,2020,2020,2020,2020,0
20240318,101800,40755880,2020,2020,2020,2020,0
20240318,101700,40755880,2020,2020,2020,2020,0
20240318,101600,40755880,2020,2020,2020,2020,2
20240318,101500,40751840,2020,2020,2020,2020,0
20240318,101400,40751840,2020,2020,2020,2020,5
20240318,101300,40741740,2020,2020,2020,2020,0
20240318,101200,40741740,2020,2020,2020,2020,0
20240318,101100,40741740,2020,2020,2020,2020,0
20240318,101000,40741740,2020,2020,2020,2020,0
20240318,100900,40741740,2020,2020,2020,2020,0
20240318,100800,40741740,2020,2020,2020,2020,0
20240318,100700,40741740,2020,2020,2020,2020,0
20240318,100600,40741740,2020,2020,2020,2020,0
20240318,100500,40741740,2020,2020,2020,2020,0
20240318,100400,40741740,2020,2020,2020,2020,0
20240318,100300,40741740,2020,2020,2020,2020,0
20240318,100200,40741740,2020,2020,2020,2020,0
20240318,100100,40741740,2020,2020,2020,2020,0
20240318,100000,40741740,2020,2020,2020,2020,0
20240318,095900,40741740,2020,2020,2020,2020,0
20240318,095800,40741740,2020,2020,2020,2020,0
20240318,095700,40741740,2020,2020,2020,2020,0
20240318,095600,40741740,2020,2020,2020,2020,0
20240318,095500,40741740,2020,2020,2020,2020,0
20240318,095400,40741740,2020,2020,2020,2020,0
20240318,095300,40741740,2020,2020,2020,2020,0
20240318,095200,40741740,2020,2020,2020,2020,0
20240318,095100,40741740,2020,2020,2020,2020,0
20240318,095000,40741740,2020,2020,2020,2020,0
20240318,094900,40741740,2020,2020,2020,2020,0
20240318,094800,40741740,2020,2020,2020,2020,1002
20240318,094700,38717700,2020,2020,2020,2020,0
20240318,094600,38717700,2020,2020,2020,2020,0
20240318,094500,38717700,2020,2020,2020,2020,207
20240318,094400,38299560,2020,2020,2020,2020,0
20240318,094300,38299560,2020,2020,2020,2020,0
20240318,094200,38299560,2020,2020,2020,2020,0
20240318,094100,38299560,2020,2020,2020,2020,0
20240318,094000,38299560,2020,2020,2020,2020,0
20240318,093900,38299560,2020,2020,2020,2020,0
20240318,093800,38299560,2020,2020,2020,2020,0
20240318,093700,38299560,2020,2020,2020,2020,0
20240318,093600,38299560,2020,2020,2020,2020,0
20240318,093500,38299560,2020,2020,2020,2020,0
20240318,093400,38299560,2020,2020,2020,2020,311
20240318,093300,37671340,2020,2020,2020,2020,0
20240318,093200,37671340,2020,2020,2020,2020,0
20240318,093100,37671340,2020,2020,2020,2020,0
20240318,093000,37671340,2020,2020,2020,2020,0
20240318,092900,37671340,2020,2020,2020,2020,0
20240318,092800,37671340,2020,2025,2025,2020,1550
20240318,092700,34540090,2025,2025,2025,2025,0
20240318,092600,34540090,2025,2025,2025,2025,0
20240318,092500,34540090,2025,2025,2025,2025,0
20240318,092400,34540090,2025,2025,2025,2025,0
20240318,092300,34540090,2025,2025,2025,2025,0
20240318,092200,34540090,2025,2025,2025,2025,0
20240318,092100,34540090,2025,2025,2025,2025,0
20240318,092000,34540090,2025,2025,2025,2025,0
20240318,091900,34540090,2025,2025,2025,2025,0
20240318,091800,34540090,2025,2025,2025,2025,0
20240318,091700,34540090,2025,2025,2025,2025,0
20240318,091600,34540090,2025,2025,2025,2025,10
20240318,091500,34519840,2025,2025,2025,2025,0
20240318,091400,34519840,2025,2025,2025,2025,0
20240318,091300,34519840,2025,2025,2025,2025,49
20240318,091200,34420615,2020,2020,2020,2020,0
20240318,091100,34420615,2020,2020,2020,2020,0
20240318,091000,34420615,2020,2020,2020,2020,7000
20240318,090900,20280615,2025,2025,2025,2025,0
20240318,090800,20280615,2025,2025,2025,2025,0
20240318,090700,20280615,2025,2025,2025,2025,0
20240318,090600,20280615,2025,2025,2025,2025,0
20240318,090500,20280615,2025,2025,2025,2025,0
20240318,090400,20280615,2025,2025,2025,2025,0
20240318,090300,20280615,2025,2020,2025,2020,10020
20240318,090200,6045,2015,2015,2015,2015,0
20240318,090100,6045,2015,2015,2015,2015,0
20240318,090000,6045,2015,2015,2015,2015,3