KissMeData/458320/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213700,119679600,2305,2305,2305,2300,597
20240318,213600,119679600,2305,2305,2305,2305,0
20240318,213500,119679600,2305,2305,2305,2305,0
20240318,213400,119679600,2305,2305,2305,2305,0
20240318,213300,119679600,2305,2305,2305,2305,0
20240318,213200,119679600,2305,2305,2305,2305,0
20240318,213100,119679600,2305,2305,2305,2305,0
20240318,213000,119679600,2305,2305,2305,2305,0
20240318,212900,119679600,2305,2305,2305,2305,0
20240318,212800,119679600,2305,2305,2305,2305,0
20240318,212700,119679600,2305,2305,2305,2305,0
20240318,212600,119679600,2305,2305,2305,2305,0
20240318,212500,119679600,2305,2305,2305,2305,0
20240318,212400,119679600,2305,2305,2305,2305,0
20240318,212300,119679600,2305,2305,2305,2305,0
20240318,212200,119679600,2305,2305,2305,2305,0
20240318,212100,119679600,2305,2305,2305,2305,0
20240318,212000,119679600,2305,2305,2305,2305,0
20240318,211900,119679600,2305,2305,2305,2305,0
20240318,211800,119679600,2305,2305,2305,2305,0
20240318,211700,119679600,2305,2305,2305,2305,0
20240318,211600,119679600,2305,2305,2305,2305,0
20240318,211500,119679600,2305,2305,2305,2305,0
20240318,211400,119679600,2305,2305,2305,2305,0
20240318,211300,119679600,2305,2305,2305,2305,0
20240318,211200,119679600,2305,2305,2305,2305,0
20240318,211100,119679600,2305,2305,2305,2305,0
20240318,211000,119679600,2305,2305,2305,2305,0
20240318,210900,119679600,2305,2305,2305,2305,0
20240318,210800,119679600,2305,2305,2305,2305,0
20240318,210700,119679600,2305,2305,2305,2300,597
20240318,210600,119679600,2305,2305,2305,2305,0
20240318,210500,119679600,2305,2305,2305,2305,0
20240318,210400,119679600,2305,2305,2305,2305,0
20240318,210300,119679600,2305,2305,2305,2305,0
20240318,210200,119679600,2305,2305,2305,2305,0
20240318,210100,119679600,2305,2305,2305,2305,0
20240318,210000,119679600,2305,2305,2305,2305,0
20240318,205900,119679600,2305,2305,2305,2305,0
20240318,205800,119679600,2305,2305,2305,2305,0
20240318,205700,119679600,2305,2305,2305,2305,0
20240318,205600,119679600,2305,2305,2305,2305,0
20240318,205500,119679600,2305,2305,2305,2305,0
20240318,205400,119679600,2305,2305,2305,2305,0
20240318,205300,119679600,2305,2305,2305,2305,0
20240318,205200,119679600,2305,2305,2305,2305,0
20240318,205100,119679600,2305,2305,2305,2305,0
20240318,205000,119679600,2305,2305,2305,2305,0
20240318,204900,119679600,2305,2305,2305,2305,0
20240318,204800,119679600,2305,2305,2305,2305,0
20240318,204700,119679600,2305,2305,2305,2305,0
20240318,204600,119679600,2305,2305,2305,2305,0
20240318,204500,119679600,2305,2305,2305,2305,0
20240318,204400,119679600,2305,2305,2305,2305,0
20240318,204300,119679600,2305,2305,2305,2305,0
20240318,204200,119679600,2305,2305,2305,2305,0
20240318,204100,119679600,2305,2305,2305,2305,0
20240318,204000,119679600,2305,2305,2305,2305,0
20240318,203900,119679600,2305,2305,2305,2305,0
20240318,203800,119679600,2305,2305,2305,2305,0
20240318,203700,119679600,2305,2305,2305,2300,597
20240318,203600,119679600,2305,2305,2305,2305,0
20240318,203500,119679600,2305,2305,2305,2305,0
20240318,203400,119679600,2305,2305,2305,2305,0
20240318,203300,119679600,2305,2305,2305,2305,0
20240318,203200,119679600,2305,2305,2305,2305,0
20240318,203100,119679600,2305,2305,2305,2305,0
20240318,203000,119679600,2305,2305,2305,2305,0
20240318,202900,119679600,2305,2305,2305,2305,0
20240318,202800,119679600,2305,2305,2305,2305,0
20240318,202700,119679600,2305,2305,2305,2305,0
20240318,202600,119679600,2305,2305,2305,2305,0
20240318,202500,119679600,2305,2305,2305,2305,0
20240318,202400,119679600,2305,2305,2305,2305,0
20240318,202300,119679600,2305,2305,2305,2305,0
20240318,202200,119679600,2305,2305,2305,2305,0
20240318,202100,119679600,2305,2305,2305,2305,0
20240318,202000,119679600,2305,2305,2305,2305,0
20240318,201900,119679600,2305,2305,2305,2305,0
20240318,201800,119679600,2305,2305,2305,2305,0
20240318,201700,119679600,2305,2305,2305,2305,0
20240318,201600,119679600,2305,2305,2305,2305,0
20240318,201500,119679600,2305,2305,2305,2305,0
20240318,201400,119679600,2305,2305,2305,2305,0
20240318,201300,119679600,2305,2305,2305,2305,0
20240318,201200,119679600,2305,2305,2305,2305,0
20240318,201100,119679600,2305,2305,2305,2305,0
20240318,201000,119679600,2305,2305,2305,2305,0
20240318,200900,119679600,2305,2305,2305,2305,0
20240318,200800,119679600,2305,2305,2305,2305,0
20240318,200700,119679600,2305,2305,2305,2300,597
20240318,200600,119679600,2305,2305,2305,2305,0
20240318,200500,119679600,2305,2305,2305,2305,0
20240318,200400,119679600,2305,2305,2305,2305,0
20240318,200300,119679600,2305,2305,2305,2305,0
20240318,200200,119679600,2305,2305,2305,2305,0
20240318,200100,119679600,2305,2305,2305,2305,0
20240318,200000,119679600,2305,2305,2305,2305,0
20240318,195900,119679600,2305,2305,2305,2305,0
20240318,195800,119679600,2305,2305,2305,2305,0
20240318,195700,119679600,2305,2305,2305,2305,0
20240318,195600,119679600,2305,2305,2305,2305,0
20240318,195500,119679600,2305,2305,2305,2305,0
20240318,195400,119679600,2305,2305,2305,2305,0
20240318,195300,119679600,2305,2305,2305,2305,0
20240318,195200,119679600,2305,2305,2305,2305,0
20240318,195100,119679600,2305,2305,2305,2305,0
20240318,195000,119679600,2305,2305,2305,2305,0
20240318,194900,119679600,2305,2305,2305,2305,0
20240318,194800,119679600,2305,2305,2305,2305,0
20240318,194700,119679600,2305,2305,2305,2305,0
20240318,194600,119679600,2305,2305,2305,2305,0
20240318,194500,119679600,2305,2305,2305,2305,0
20240318,194400,119679600,2305,2305,2305,2305,0
20240318,194300,119679600,2305,2305,2305,2305,0
20240318,194200,119679600,2305,2305,2305,2305,0
20240318,194100,119679600,2305,2305,2305,2305,0
20240318,194000,119679600,2305,2305,2305,2305,0
20240318,193900,119679600,2305,2305,2305,2305,0
20240318,193800,119679600,2305,2305,2305,2305,0
20240318,193700,119679600,2305,2305,2305,2300,597
20240318,193600,119679600,2305,2305,2305,2305,0
20240318,193500,119679600,2305,2305,2305,2305,0
20240318,193400,119679600,2305,2305,2305,2305,0
20240318,193300,119679600,2305,2305,2305,2305,0
20240318,193200,119679600,2305,2305,2305,2305,0
20240318,193100,119679600,2305,2305,2305,2305,0
20240318,193000,119679600,2305,2305,2305,2305,0
20240318,192900,119679600,2305,2305,2305,2305,0
20240318,192800,119679600,2305,2305,2305,2305,0
20240318,192700,119679600,2305,2305,2305,2305,0
20240318,192600,119679600,2305,2305,2305,2305,0
20240318,192500,119679600,2305,2305,2305,2305,0
20240318,192400,119679600,2305,2305,2305,2305,0
20240318,192300,119679600,2305,2305,2305,2305,0
20240318,192200,119679600,2305,2305,2305,2305,0
20240318,192100,119679600,2305,2305,2305,2305,0
20240318,192000,119679600,2305,2305,2305,2305,0
20240318,191900,119679600,2305,2305,2305,2305,0
20240318,191800,119679600,2305,2305,2305,2305,0
20240318,191700,119679600,2305,2305,2305,2305,0
20240318,191600,119679600,2305,2305,2305,2305,0
20240318,191500,119679600,2305,2305,2305,2305,0
20240318,191400,119679600,2305,2305,2305,2305,0
20240318,191300,119679600,2305,2305,2305,2305,0
20240318,191200,119679600,2305,2305,2305,2305,0
20240318,191100,119679600,2305,2305,2305,2305,0
20240318,191000,119679600,2305,2305,2305,2305,0
20240318,190900,119679600,2305,2305,2305,2305,0
20240318,190800,119679600,2305,2305,2305,2305,0
20240318,190700,119679600,2305,2305,2305,2300,597
20240318,190600,119679600,2305,2305,2305,2305,0
20240318,190500,119679600,2305,2305,2305,2305,0
20240318,190400,119679600,2305,2305,2305,2305,0
20240318,190300,119679600,2305,2305,2305,2305,0
20240318,190200,119679600,2305,2305,2305,2305,0
20240318,190100,119679600,2305,2305,2305,2305,0
20240318,190000,119679600,2305,2305,2305,2305,0
20240318,185900,119679600,2305,2305,2305,2305,0
20240318,185800,119679600,2305,2305,2305,2305,0
20240318,185700,119679600,2305,2305,2305,2305,0
20240318,185600,119679600,2305,2305,2305,2305,0
20240318,185500,119679600,2305,2305,2305,2305,0
20240318,185400,119679600,2305,2305,2305,2305,0
20240318,185300,119679600,2305,2305,2305,2305,0
20240318,185200,119679600,2305,2305,2305,2305,0
20240318,185100,119679600,2305,2305,2305,2305,0
20240318,185000,119679600,2305,2305,2305,2305,0
20240318,184900,119679600,2305,2305,2305,2305,0
20240318,184800,119679600,2305,2305,2305,2305,0
20240318,184700,119679600,2305,2305,2305,2305,0
20240318,184600,119679600,2305,2305,2305,2305,0
20240318,184500,119679600,2305,2305,2305,2305,0
20240318,184400,119679600,2305,2305,2305,2305,0
20240318,184300,119679600,2305,2305,2305,2305,0
20240318,184200,119679600,2305,2305,2305,2305,0
20240318,184100,119679600,2305,2305,2305,2305,0
20240318,184000,119679600,2305,2305,2305,2305,0
20240318,183900,119679600,2305,2305,2305,2305,0
20240318,183800,119679600,2305,2305,2305,2305,0
20240318,183700,119679600,2305,2305,2305,2300,597
20240318,183600,119679600,2305,2305,2305,2305,0
20240318,183500,119679600,2305,2305,2305,2305,0
20240318,183400,119679600,2305,2305,2305,2305,0
20240318,183300,119679600,2305,2305,2305,2305,0
20240318,183200,119679600,2305,2305,2305,2305,0
20240318,183100,119679600,2305,2305,2305,2305,0
20240318,183000,119679600,2305,2305,2305,2305,0
20240318,182900,119679600,2305,2305,2305,2305,0
20240318,182800,119679600,2305,2305,2305,2305,0
20240318,182700,119679600,2305,2305,2305,2305,0
20240318,182600,119679600,2305,2305,2305,2305,0
20240318,182500,119679600,2305,2305,2305,2305,0
20240318,182400,119679600,2305,2305,2305,2305,0
20240318,182300,119679600,2305,2305,2305,2305,0
20240318,182200,119679600,2305,2305,2305,2305,0
20240318,182100,119679600,2305,2305,2305,2305,0
20240318,182000,119679600,2305,2305,2305,2305,0
20240318,181900,119679600,2305,2305,2305,2305,0
20240318,181800,119679600,2305,2305,2305,2305,0
20240318,181700,119679600,2305,2305,2305,2305,0
20240318,181600,119679600,2305,2305,2305,2305,0
20240318,181500,119679600,2305,2305,2305,2305,0
20240318,181400,119679600,2305,2305,2305,2305,0
20240318,181300,119679600,2305,2305,2305,2305,0
20240318,181200,119679600,2305,2305,2305,2305,0
20240318,181100,119679600,2305,2305,2305,2305,0
20240318,181000,119679600,2305,2305,2305,2305,0
20240318,180900,119679600,2305,2305,2305,2305,0
20240318,180800,119679600,2305,2305,2305,2305,0
20240318,180700,119679600,2305,2305,2305,2300,597
20240318,180600,119679600,2305,2305,2305,2305,0
20240318,180500,119679600,2305,2305,2305,2305,0
20240318,180400,119679600,2305,2305,2305,2305,0
20240318,180300,119679600,2305,2305,2305,2305,0
20240318,180200,119679600,2305,2305,2305,2305,0
20240318,180100,119679600,2305,2305,2305,2305,0
20240318,180000,119679600,2305,2305,2305,2305,0
20240318,175900,119679600,2305,2305,2305,2305,0
20240318,175800,119679600,2305,2305,2305,2305,0
20240318,175700,119679600,2305,2305,2305,2305,0
20240318,175600,119679600,2305,2305,2305,2305,0
20240318,175500,119679600,2305,2305,2305,2305,0
20240318,175400,119679600,2305,2305,2305,2305,0
20240318,175300,119679600,2305,2305,2305,2305,0
20240318,175200,119679600,2305,2305,2305,2305,0
20240318,175100,119679600,2305,2305,2305,2305,0
20240318,175000,119679600,2305,2305,2305,2305,0
20240318,174900,119679600,2305,2305,2305,2305,0
20240318,174800,119679600,2305,2305,2305,2305,0
20240318,174700,119679600,2305,2305,2305,2305,0
20240318,174600,119679600,2305,2305,2305,2305,0
20240318,174500,119679600,2305,2305,2305,2305,0
20240318,174400,119679600,2305,2305,2305,2305,0
20240318,174300,119679600,2305,2305,2305,2305,0
20240318,174200,119679600,2305,2305,2305,2305,0
20240318,174100,119679600,2305,2305,2305,2305,0
20240318,174000,119679600,2305,2305,2305,2305,0
20240318,173900,119679600,2305,2305,2305,2305,0
20240318,173800,119679600,2305,2305,2305,2305,0
20240318,173700,119679600,2305,2305,2305,2300,597
20240318,173600,119679600,2305,2305,2305,2305,0
20240318,173500,119679600,2305,2305,2305,2305,0
20240318,173400,119679600,2305,2305,2305,2305,0
20240318,173300,119679600,2305,2305,2305,2305,0
20240318,173200,119679600,2305,2305,2305,2305,0
20240318,173100,119679600,2305,2305,2305,2305,0
20240318,173000,119679600,2305,2305,2305,2305,0
20240318,172900,119679600,2305,2305,2305,2305,0
20240318,172800,119679600,2305,2305,2305,2305,0
20240318,172700,119679600,2305,2305,2305,2305,0
20240318,172600,119679600,2305,2305,2305,2305,0
20240318,172500,119679600,2305,2305,2305,2305,0
20240318,172400,119679600,2305,2305,2305,2305,0
20240318,172300,119679600,2305,2305,2305,2305,0
20240318,172200,119679600,2305,2305,2305,2305,0
20240318,172100,119679600,2305,2305,2305,2305,0
20240318,172000,119679600,2305,2305,2305,2305,0
20240318,171900,119679600,2305,2305,2305,2305,0
20240318,171800,119679600,2305,2305,2305,2305,0
20240318,171700,119679600,2305,2305,2305,2305,0
20240318,171600,119679600,2305,2305,2305,2305,0
20240318,171500,119679600,2305,2305,2305,2305,0
20240318,171400,119679600,2305,2305,2305,2305,0
20240318,171300,119679600,2305,2305,2305,2305,0
20240318,171200,119679600,2305,2305,2305,2305,0
20240318,171100,119679600,2305,2305,2305,2305,0
20240318,171000,119679600,2305,2305,2305,2305,0
20240318,170900,119679600,2305,2305,2305,2305,0
20240318,170800,119679600,2305,2305,2305,2305,0
20240318,170700,119679600,2305,2305,2305,2300,597
20240318,170600,119679600,2305,2305,2305,2305,0
20240318,170500,119679600,2305,2305,2305,2305,0
20240318,170400,119679600,2305,2305,2305,2305,0
20240318,170300,119679600,2305,2305,2305,2305,0
20240318,170200,119679600,2305,2305,2305,2305,0
20240318,170100,119679600,2305,2305,2305,2305,0
20240318,170000,119679600,2305,2305,2305,2305,0
20240318,165900,119679600,2305,2305,2305,2305,0
20240318,165800,119679600,2305,2305,2305,2305,0
20240318,165700,119679600,2305,2305,2305,2305,0
20240318,165600,119679600,2305,2305,2305,2305,0
20240318,165500,119679600,2305,2305,2305,2305,0
20240318,165400,119679600,2305,2305,2305,2305,0
20240318,165300,119679600,2305,2305,2305,2305,0
20240318,165200,119679600,2305,2305,2305,2305,0
20240318,165100,119679600,2305,2305,2305,2305,0
20240318,165000,119679600,2305,2305,2305,2305,0
20240318,164900,119679600,2305,2305,2305,2305,0
20240318,164800,119679600,2305,2305,2305,2305,0
20240318,164700,119679600,2305,2305,2305,2305,0
20240318,164600,119679600,2305,2305,2305,2305,0
20240318,164500,119679600,2305,2305,2305,2305,0
20240318,164400,119679600,2305,2305,2305,2305,0
20240318,164300,119679600,2305,2305,2305,2305,0
20240318,164200,119679600,2305,2305,2305,2305,0
20240318,164100,119679600,2305,2305,2305,2305,0
20240318,164000,119679600,2305,2305,2305,2305,0
20240318,163900,119679600,2305,2305,2305,2305,0
20240318,163800,119679600,2305,2305,2305,2305,0
20240318,163700,119679600,2305,2305,2305,2300,597
20240318,163600,119679600,2305,2305,2305,2305,0
20240318,163500,119679600,2305,2305,2305,2305,0
20240318,163400,119679600,2305,2305,2305,2305,0
20240318,163300,119679600,2305,2305,2305,2305,0
20240318,163200,119679600,2305,2305,2305,2305,0
20240318,163100,119679600,2305,2305,2305,2305,0
20240318,163000,119679600,2305,2305,2305,2305,0
20240318,162900,119679600,2305,2305,2305,2305,0
20240318,162800,119679600,2305,2305,2305,2305,0
20240318,162700,119679600,2305,2305,2305,2305,0
20240318,162600,119679600,2305,2305,2305,2305,0
20240318,162500,119679600,2305,2305,2305,2305,0
20240318,162400,119679600,2305,2305,2305,2305,0
20240318,162300,119679600,2305,2305,2305,2305,0
20240318,162200,119679600,2305,2305,2305,2305,0
20240318,162100,119679600,2305,2305,2305,2305,0
20240318,162000,119679600,2305,2305,2305,2305,0
20240318,161900,119679600,2305,2305,2305,2305,0
20240318,161800,119679600,2305,2305,2305,2305,0
20240318,161700,119679600,2305,2305,2305,2305,0
20240318,161600,119679600,2305,2305,2305,2305,0
20240318,161500,119679600,2305,2305,2305,2305,0
20240318,161400,119679600,2305,2305,2305,2305,0
20240318,161300,119679600,2305,2305,2305,2305,0
20240318,161200,119679600,2305,2305,2305,2305,0
20240318,161100,119679600,2305,2305,2305,2305,0
20240318,161000,119679600,2305,2305,2305,2305,0
20240318,160900,119679600,2305,2305,2305,2305,0
20240318,160800,119679600,2305,2305,2305,2305,0
20240318,160700,119679600,2305,2305,2305,2300,597
20240318,160600,119679600,2305,2305,2305,2305,0
20240318,160500,119679600,2305,2305,2305,2305,0
20240318,160400,119679600,2305,2305,2305,2305,0
20240318,160300,119679600,2305,2305,2305,2305,0
20240318,160200,119679600,2305,2305,2305,2305,0
20240318,160100,119679600,2305,2305,2305,2305,0
20240318,160000,119679600,2305,2305,2305,2305,0
20240318,155900,119679600,2305,2305,2305,2305,0
20240318,155800,119679600,2305,2305,2305,2305,0
20240318,155700,119679600,2305,2305,2305,2305,0
20240318,155600,119679600,2305,2305,2305,2305,0
20240318,155500,119679600,2305,2305,2305,2305,0
20240318,155400,119679600,2305,2305,2305,2305,0
20240318,155300,119679600,2305,2305,2305,2305,0
20240318,155200,119679600,2305,2305,2305,2305,0
20240318,155100,119679600,2305,2305,2305,2305,0
20240318,155000,119679600,2305,2305,2305,2305,0
20240318,154900,119679600,2305,2305,2305,2305,0
20240318,154800,119679600,2305,2305,2305,2305,0
20240318,154700,119679600,2305,2305,2305,2305,0
20240318,154600,119679600,2305,2305,2305,2305,0
20240318,154500,119679600,2305,2305,2305,2305,0
20240318,154400,119679600,2305,2305,2305,2305,0
20240318,154300,119679600,2305,2305,2305,2305,0
20240318,154200,119679600,2305,2305,2305,2305,0
20240318,154100,119679600,2305,2305,2305,2305,0
20240318,154000,119679600,2305,2305,2305,2305,0
20240318,153900,119679600,2305,2305,2305,2305,0
20240318,153800,119679600,2305,2305,2305,2305,0
20240318,153700,119679600,2305,2305,2305,2300,597
20240318,153600,119679600,2305,2305,2305,2305,0
20240318,153500,119679600,2305,2305,2305,2305,0
20240318,153400,119679600,2305,2305,2305,2305,0
20240318,153300,119679600,2305,2305,2305,2305,0
20240318,153200,119679600,2305,2305,2305,2305,0
20240318,153100,119679600,2305,2305,2305,2305,0
20240318,153000,119679600,2305,2305,2305,2305,0
20240318,152900,119679600,2305,2305,2305,2305,0
20240318,152800,119679600,2305,2305,2305,2305,0
20240318,152700,119679600,2305,2305,2305,2305,0
20240318,152600,119679600,2305,2305,2305,2305,0
20240318,152500,119679600,2305,2305,2305,2305,0
20240318,152400,119679600,2305,2305,2305,2305,0
20240318,152300,119679600,2305,2305,2305,2305,0
20240318,152200,119679600,2305,2305,2305,2305,0
20240318,152100,119679600,2305,2305,2305,2305,0
20240318,152000,119679600,2305,2305,2305,2305,0
20240318,151900,119679600,2305,2305,2305,2305,0
20240318,151800,119679600,2305,2305,2305,2305,0
20240318,151700,119679600,2305,2305,2305,2300,597
20240318,151600,118303875,2305,2305,2305,2305,0
20240318,151500,118303875,2305,2305,2305,2305,0
20240318,151400,118303875,2305,2305,2305,2305,0
20240318,151300,118303875,2305,2305,2305,2305,200
20240318,151200,117842875,2305,2305,2305,2305,26
20240318,151100,117782945,2305,2305,2305,2305,50
20240318,151000,117667695,2300,2305,2305,2300,100
20240318,150900,117437445,2300,2300,2300,2300,202
20240318,150800,116972845,2300,2300,2300,2300,0
20240318,150700,116972845,2300,2300,2300,2300,0
20240318,150600,116972845,2300,2300,2300,2300,200
20240318,150500,116512845,2300,2300,2300,2300,0
20240318,150400,116512845,2300,2300,2300,2300,0
20240318,150300,116512845,2300,2300,2300,2300,0
20240318,150200,116512845,2300,2300,2300,2300,200
20240318,150100,116052845,2300,2300,2300,2300,0
20240318,150000,116052845,2300,2300,2300,2300,0
20240318,145900,116052845,2300,2300,2300,2300,39
20240318,145800,115963145,2300,2300,2300,2300,239
20240318,145700,115413445,2300,2300,2300,2300,0
20240318,145600,115413445,2300,2300,2300,2300,39
20240318,145500,115323745,2305,2305,2305,2305,76
20240318,145400,115148565,2305,2305,2305,2305,46
20240318,145300,115042535,2305,2305,2305,2305,0
20240318,145200,115042535,2305,2305,2305,2305,39
20240318,145100,114952640,2305,2305,2305,2305,200
20240318,145000,114491640,2305,2305,2305,2305,48
20240318,144900,114381000,2305,2305,2305,2305,39
20240318,144800,114291105,2305,2305,2305,2305,200
20240318,144700,113830105,2305,2305,2305,2305,39
20240318,144600,113740210,2305,2305,2305,2305,0
20240318,144500,113740210,2305,2305,2305,2305,39
20240318,144400,113650315,2305,2305,2305,2305,200
20240318,144300,113189315,2305,2305,2305,2305,38
20240318,144200,113101725,2305,2305,2305,2305,0
20240318,144100,113101725,2305,2305,2305,2305,286
20240318,144000,112442495,2300,2300,2300,2300,622
20240318,143900,111011895,2300,2300,2300,2300,100
20240318,143800,110781895,2300,2300,2300,2300,38
20240318,143700,110694495,2300,2300,2300,2300,200
20240318,143600,110234495,2300,2300,2300,2300,39
20240318,143500,110144795,2300,2300,2300,2300,0
20240318,143400,110144795,2300,2300,2300,2300,38
20240318,143300,110057395,2300,2300,2300,2300,200
20240318,143200,109597395,2300,2300,2300,2300,39
20240318,143100,109507695,2300,2300,2300,2300,39
20240318,143000,109417995,2300,2300,2300,2300,0
20240318,142900,109417995,2300,2300,2300,2300,239
20240318,142800,108868295,2300,2300,2300,2300,0
20240318,142700,108868295,2300,2300,2300,2300,38
20240318,142600,108780895,2300,2300,2300,2300,200
20240318,142500,108320895,2300,2300,2300,2300,39
20240318,142400,108231195,2300,2300,2300,2300,0
20240318,142300,108231195,2300,2300,2300,2300,38
20240318,142200,108143795,2300,2300,2300,2300,239
20240318,142100,107594095,2300,2300,2300,2300,0
20240318,142000,107594095,2300,2300,2300,2300,38
20240318,141900,107506695,2300,2300,2300,2300,200
20240318,141800,107046695,2300,2300,2300,2300,39
20240318,141700,106956995,2300,2300,2300,2300,0
20240318,141600,106956995,2300,2300,2300,2300,38
20240318,141500,106869595,2300,2305,2305,2300,155
20240318,141400,106512510,2305,2305,2305,2305,38
20240318,141300,106424920,2305,2305,2305,2305,39
20240318,141200,106335025,2305,2305,2305,2305,0
20240318,141100,106335025,2305,2305,2305,2305,288
20240318,141000,105671185,2305,2305,2305,2305,0
20240318,140900,105671185,2305,2305,2305,2305,39
20240318,140800,105581290,2305,2305,2305,2305,200
20240318,140700,105120290,2305,2305,2305,2305,38
20240318,140600,105032700,2305,2305,2305,2305,0
20240318,140500,105032700,2305,2305,2305,2305,39
20240318,140400,104942805,2305,2305,2305,2305,238
20240318,140300,104394215,2305,2305,2305,2305,0
20240318,140200,104394215,2305,2305,2305,2305,39
20240318,140100,104304320,2315,2315,2315,2315,0
20240318,140000,104304320,2315,2305,2315,2305,42
20240318,135900,104207470,2305,2305,2305,2305,0
20240318,135800,104207470,2305,2305,2305,2305,39
20240318,135700,104117575,2305,2305,2305,2305,0
20240318,135600,104117575,2305,2305,2305,2305,38
20240318,135500,104029985,2320,2320,2320,2320,208
20240318,135400,103547425,2350,2305,2350,2305,5138
20240318,135300,91627115,2300,2300,2300,2300,238
20240318,135200,91079715,2300,2300,2300,2300,0
20240318,135100,91079715,2300,2300,2300,2300,46
20240318,135000,90973915,2300,2300,2300,2300,200
20240318,134900,90513915,2300,2300,2300,2300,39
20240318,134800,90424215,2300,2300,2300,2300,0
20240318,134700,90424215,2300,2300,2300,2300,38
20240318,134600,90336815,2305,2305,2305,2305,1006
20240318,134500,88017985,2305,2305,2305,2305,0
20240318,134400,88017985,2305,2305,2305,2305,38
20240318,134300,87930395,2305,2305,2305,2305,0
20240318,134200,87930395,2305,2305,2305,2305,239
20240318,134100,87379500,2305,2305,2305,2305,0
20240318,134000,87379500,2305,2305,2305,2305,38
20240318,133900,87291910,2305,2305,2305,2305,200
20240318,133800,86830910,2305,2305,2305,2305,39
20240318,133700,86741015,2305,2305,2305,2305,38
20240318,133600,86653425,2305,2305,2305,2305,0
20240318,133500,86653425,2305,2305,2305,2305,239
20240318,133400,86102530,2305,2305,2305,2305,8
20240318,133300,86084090,2305,2305,2305,2305,38
20240318,133200,85996500,2305,2305,2305,2305,200
20240318,133100,85535500,2305,2305,2305,2305,39
20240318,133000,85445605,2305,2305,2305,2305,0
20240318,132900,85445605,2305,2305,2305,2305,38
20240318,132800,85358015,2305,2305,2305,2305,200
20240318,132700,84897015,2305,2305,2305,2305,38
20240318,132600,84809425,2305,2305,2305,2305,39
20240318,132500,84719530,2305,2305,2305,2305,0
20240318,132400,84719530,2305,2305,2305,2305,238
20240318,132300,84170940,2305,2305,2305,2305,0
20240318,132200,84170940,2305,2305,2305,2305,39
20240318,132100,84081045,2305,2305,2305,2305,200
20240318,132000,83620045,2305,2305,2305,2305,38
20240318,131900,83532455,2305,2305,2305,2305,0
20240318,131800,83532455,2305,2305,2305,2305,39
20240318,131700,83442560,2305,2305,2305,2305,238
20240318,131600,82893970,2305,2305,2305,2305,0
20240318,131500,82893970,2305,2305,2305,2305,447
20240318,131400,81863635,2305,2305,2305,2305,200
20240318,131300,81402635,2305,2305,2305,2305,38
20240318,131200,81315045,2305,2305,2305,2305,0
20240318,131100,81315045,2305,2305,2305,2305,39
20240318,131000,81225150,2305,2305,2305,2305,200
20240318,130900,80764150,2305,2305,2305,2305,38
20240318,130800,80676560,2305,2305,2305,2305,39
20240318,130700,80586665,2305,2305,2305,2305,0
20240318,130600,80586665,2305,2305,2305,2305,246
20240318,130500,80019635,2305,2305,2305,2305,0
20240318,130400,80019635,2305,2305,2305,2305,38
20240318,130300,79932045,2310,2310,2310,2310,80
20240318,130200,79747245,2310,2310,2310,2310,39
20240318,130100,79657155,2310,2310,2310,2310,0
20240318,130000,79657155,2310,2310,2310,2310,38
20240318,125900,79569375,2310,2310,2310,2310,239
20240318,125800,79017285,2310,2310,2310,2310,0
20240318,125700,79017285,2310,2310,2310,2310,38
20240318,125600,78929505,2310,2310,2310,2310,200
20240318,125500,78467505,2310,2310,2310,2310,39
20240318,125400,78377415,2310,2310,2310,2310,0
20240318,125300,78377415,2310,2310,2310,2310,38
20240318,125200,78289635,2310,2310,2310,2310,200
20240318,125100,77827635,2310,2310,2310,2310,39
20240318,125000,77737545,2310,2310,2310,2310,85
20240318,124900,77541195,2310,2310,2310,2310,11
20240318,124800,77515785,2310,2310,2310,2310,240
20240318,124700,76961385,2310,2310,2310,2310,1
20240318,124600,76959075,2310,2310,2310,2310,38
20240318,124500,76871295,2310,2310,2310,2310,200
20240318,124400,76409295,2310,2310,2310,2310,39
20240318,124300,76319205,2310,2310,2310,2310,0
20240318,124200,76319205,2310,2310,2310,2310,38
20240318,124100,76231425,2310,2310,2310,2310,238
20240318,124000,75681645,2310,2310,2310,2310,0
20240318,123900,75681645,2310,2310,2310,2310,39
20240318,123800,75591555,2315,2310,2315,2310,367
20240318,123700,74742950,2315,2310,2315,2310,339
20240318,123600,73958355,2310,2310,2310,2310,0
20240318,123500,73958355,2310,2310,2310,2310,39
20240318,123400,73868265,2310,2310,2310,2310,200
20240318,123300,73406265,2310,2310,2310,2310,38
20240318,123200,73318485,2310,2310,2310,2310,39
20240318,123100,73228395,2310,2310,2310,2310,0
20240318,123000,73228395,2310,2310,2310,2310,238
20240318,122900,72678615,2310,2310,2310,2310,0
20240318,122800,72678615,2310,2310,2310,2310,46
20240318,122700,72572355,2310,2310,2310,2310,200
20240318,122600,72110355,2310,2310,2310,2310,38
20240318,122500,72022575,2310,2310,2310,2310,0
20240318,122400,72022575,2310,2310,2310,2310,39
20240318,122300,71932485,2310,2310,2310,2310,238
20240318,122200,71382705,2310,2310,2310,2310,0
20240318,122100,71382705,2310,2310,2310,2310,94
20240318,122000,71165565,2310,2310,2310,2310,200
20240318,121900,70703565,2310,2310,2310,2310,38
20240318,121800,70615785,2310,2310,2310,2310,0
20240318,121700,70615785,2310,2310,2310,2310,38
20240318,121600,70528005,2310,2310,2310,2310,200
20240318,121500,70066005,2310,2310,2310,2310,47
20240318,121400,69957435,2310,2310,2310,2310,38
20240318,121300,69869655,2310,2310,2310,2310,0
20240318,121200,69869655,2310,2310,2310,2310,239
20240318,121100,69317565,2310,2310,2310,2310,0
20240318,121000,69317565,2310,2310,2310,2310,38
20240318,120900,69229785,2310,2310,2310,2310,200
20240318,120800,68767785,2310,2310,2310,2310,39
20240318,120700,68677695,2310,2310,2310,2310,0
20240318,120600,68677695,2310,2310,2310,2310,58
20240318,120500,68543715,2310,2310,2310,2310,239
20240318,120400,67991625,2310,2310,2310,2310,0
20240318,120300,67991625,2310,2310,2310,2310,38
20240318,120200,67903845,2310,2310,2310,2310,200
20240318,120100,67441845,2310,2310,2310,2310,39
20240318,120000,67351755,2310,2310,2310,2310,0
20240318,115900,67351755,2310,2310,2310,2310,38
20240318,115800,67263975,2310,2310,2310,2310,354
20240318,115700,66446235,2310,2315,2315,2310,714
20240318,115600,64793520,2315,2315,2315,2315,38
20240318,115500,64705550,2315,2315,2315,2315,0
20240318,115400,64705550,2315,2315,2315,2315,238
20240318,115300,64154580,2315,2315,2315,2315,0
20240318,115200,64154580,2315,2315,2315,2315,39
20240318,115100,64064295,2315,2315,2315,2315,200
20240318,115000,63601295,2315,2315,2315,2315,38
20240318,114900,63513325,2315,2315,2315,2315,0
20240318,114800,63513325,2315,2315,2315,2315,175
20240318,114700,63108200,2315,2315,2315,2315,64
20240318,114600,62960040,2315,2315,2315,2315,40
20240318,114500,62867440,2315,2315,2315,2315,40
20240318,114400,62774840,2315,2315,2315,2315,203
20240318,114300,62304895,2315,2315,2315,2315,38
20240318,114200,62216925,2315,2315,2315,2315,6
20240318,114100,62203035,2315,2315,2315,2315,42
20240318,114000,62105805,2315,2315,2315,2315,201
20240318,113900,61640490,2315,2315,2315,2315,38
20240318,113800,61552520,2315,2315,2315,2315,17
20240318,113700,61513165,2315,2315,2315,2315,230
20240318,113600,60980715,2310,2310,2310,2310,238
20240318,113500,60430935,2310,2310,2310,2310,0
20240318,113400,60430935,2310,2310,2310,2310,39
20240318,113300,60340845,2310,2310,2310,2310,200
20240318,113200,59878845,2310,2310,2310,2310,38
20240318,113100,59791065,2310,2310,2310,2310,0
20240318,113000,59791065,2310,2310,2310,2310,38
20240318,112900,59703285,2310,2310,2310,2310,200
20240318,112800,59241285,2310,2310,2310,2310,39
20240318,112700,59151195,2310,2310,2310,2310,38
20240318,112600,59063415,2310,2310,2310,2310,200
20240318,112500,58601415,2310,2310,2310,2310,39
20240318,112400,58511325,2310,2310,2310,2310,0
20240318,112300,58511325,2310,2310,2310,2310,38
20240318,112200,58423545,2310,2310,2310,2310,200
20240318,112100,57961545,2310,2310,2310,2310,39
20240318,112000,57871455,2310,2310,2310,2310,0
20240318,111900,57871455,2310,2310,2310,2310,38
20240318,111800,57783675,2310,2310,2310,2310,239
20240318,111700,57231585,2310,2310,2310,2310,0
20240318,111600,57231585,2310,2310,2310,2310,38
20240318,111500,57143805,2310,2310,2310,2310,200
20240318,111400,56681805,2310,2310,2310,2310,39
20240318,111300,56591715,2310,2310,2310,2310,0
20240318,111200,56591715,2310,2310,2310,2310,38
20240318,111100,56503935,2315,2315,2315,2315,9
20240318,111000,56483100,2310,2310,2310,2310,39
20240318,110900,56393010,2310,2310,2310,2310,38
20240318,110800,56305230,2315,2315,2315,2315,0
20240318,110700,56305230,2315,2320,2320,2315,4280
20240318,110600,46392815,2320,2320,2320,2320,0
20240318,110500,46392815,2320,2320,2320,2320,0
20240318,110400,46392815,2320,2320,2320,2320,208
20240318,110300,45910255,2320,2320,2320,2320,201
20240318,110200,45443935,2320,2320,2320,2320,0
20240318,110100,45443935,2320,2320,2320,2320,0
20240318,110000,45443935,2320,2320,2320,2320,0
20240318,105900,45443935,2320,2320,2320,2320,0
20240318,105800,45443935,2320,2320,2320,2320,8
20240318,105700,45425375,2320,2320,2320,2320,200
20240318,105600,44961375,2320,2320,2320,2320,30
20240318,105500,44891775,2315,2315,2315,2315,7
20240318,105400,44875570,2315,2315,2315,2315,0
20240318,105300,44875570,2315,2315,2315,2315,200
20240318,105200,44412570,2320,2320,2320,2320,0
20240318,105100,44412570,2320,2320,2320,2320,0
20240318,105000,44412570,2320,2320,2320,2320,170
20240318,104900,44018170,2320,2320,2320,2320,0
20240318,104800,44018170,2320,2320,2320,2320,8
20240318,104700,43999610,2320,2320,2320,2320,7
20240318,104600,43983370,2320,2320,2320,2320,207
20240318,104500,43503130,2320,2320,2320,2320,0
20240318,104400,43503130,2320,2320,2320,2320,0
20240318,104300,43503130,2320,2320,2320,2320,0
20240318,104200,43503130,2320,2320,2320,2320,208
20240318,104100,43020570,2325,2320,2325,2320,18
20240318,104000,42978770,2320,2320,2320,2320,0
20240318,103900,42978770,2320,2320,2320,2320,200
20240318,103800,42514770,2320,2320,2320,2320,0
20240318,103700,42514770,2320,2320,2320,2320,0
20240318,103600,42514770,2320,2320,2320,2320,0
20240318,103500,42514770,2320,2320,2320,2320,201
20240318,103400,42048450,2320,2320,2320,2320,0
20240318,103300,42048450,2320,2320,2320,2320,0
20240318,103200,42048450,2320,2320,2320,2320,200
20240318,103100,41584450,2325,2325,2325,2325,0
20240318,103000,41584450,2325,2325,2325,2325,0
20240318,102900,41584450,2325,2325,2325,2325,0
20240318,102800,41584450,2325,2325,2325,2325,0
20240318,102700,41584450,2325,2325,2325,2325,238
20240318,102600,41031100,2320,2320,2320,2320,0
20240318,102500,41031100,2320,2320,2320,2320,0
20240318,102400,41031100,2320,2320,2320,2320,207
20240318,102300,40550860,2320,2320,2320,2320,0
20240318,102200,40550860,2320,2320,2320,2320,0
20240318,102100,40550860,2320,2320,2320,2320,200
20240318,102000,40086860,2320,2320,2320,2320,0
20240318,101900,40086860,2320,2320,2320,2320,928
20240318,101800,37933900,2320,2320,2320,2320,599
20240318,101700,36544220,2320,2320,2320,2320,200
20240318,101600,36080220,2320,2320,2320,2320,16
20240318,101500,36043100,2320,2320,2320,2320,134
20240318,101400,35732220,2315,2315,2315,2315,310
20240318,101300,35014570,2320,2320,2320,2320,1000
20240318,101200,32694570,2320,2320,2320,2320,0
20240318,101100,32694570,2320,2320,2320,2320,1425
20240318,101000,29388570,2320,2320,2320,2320,200
20240318,100900,28924570,2330,2330,2330,2330,0
20240318,100800,28924570,2330,2330,2330,2330,0
20240318,100700,28924570,2330,2330,2330,2330,0
20240318,100600,28924570,2330,2325,2330,2325,5
20240318,100500,28912940,2325,2325,2325,2325,126
20240318,100400,28619990,2325,2325,2325,2325,0
20240318,100300,28619990,2325,2325,2325,2325,89
20240318,100200,28413065,2325,2325,2325,2325,1500
20240318,100100,24925565,2325,2325,2325,2325,0
20240318,100000,24925565,2325,2325,2325,2325,0
20240318,095900,24925565,2325,2325,2325,2325,200
20240318,095800,24460565,2330,2330,2330,2330,0
20240318,095700,24460565,2330,2330,2330,2330,1400
20240318,095600,21198565,2330,2330,2330,2330,200
20240318,095500,20732565,2330,2330,2330,2330,0
20240318,095400,20732565,2330,2330,2330,2330,0
20240318,095300,20732565,2330,2330,2330,2330,0
20240318,095200,20732565,2330,2330,2330,2330,200
20240318,095100,20266565,2335,2335,2335,2335,0
20240318,095000,20266565,2335,2335,2335,2335,0
20240318,094900,20266565,2335,2335,2335,2335,100
20240318,094800,20033065,2330,2320,2330,2320,220
20240318,094700,19520665,2315,2315,2315,2315,0
20240318,094600,19520665,2315,2315,2315,2315,0
20240318,094500,19520665,2315,2315,2315,2315,200
20240318,094400,19057665,2315,2315,2315,2315,0
20240318,094300,19057665,2315,2315,2315,2315,0
20240318,094200,19057665,2315,2315,2315,2315,31
20240318,094100,18985900,2315,2315,2315,2315,200
20240318,094000,18522900,2320,2320,2320,2320,0
20240318,093900,18522900,2320,2320,2320,2320,0
20240318,093800,18522900,2320,2315,2320,2315,281
20240318,093700,17871980,2320,2320,2320,2320,306
20240318,093600,17162060,2320,2320,2320,2320,0
20240318,093500,17162060,2320,2320,2320,2320,0
20240318,093400,17162060,2320,2320,2320,2320,1
20240318,093300,17159740,2320,2320,2320,2320,0
20240318,093200,17159740,2320,2320,2320,2320,0
20240318,093100,17159740,2320,2320,2320,2320,45
20240318,093000,17055340,2320,2320,2320,2320,77
20240318,092900,16876700,2315,2310,2315,2310,2065
20240318,092800,12105705,2305,2305,2305,2305,0
20240318,092700,12105705,2305,2305,2305,2305,200
20240318,092600,11644705,2305,2305,2305,2305,0
20240318,092500,11644705,2305,2305,2305,2305,9
20240318,092400,11623960,2305,2305,2305,2305,0
20240318,092300,11623960,2305,2305,2305,2305,200
20240318,092200,11162960,2305,2305,2305,2305,1000
20240318,092100,8857960,2310,2310,2310,2310,0
20240318,092000,8857960,2310,2310,2310,2310,0
20240318,091900,8857960,2310,2310,2310,2310,200
20240318,091800,8395960,2310,2310,2310,2310,0
20240318,091700,8395960,2310,2310,2310,2310,500
20240318,091600,7240960,2310,2310,2310,2310,500
20240318,091500,6085960,2310,2310,2310,2310,0
20240318,091400,6085960,2310,2315,2315,2310,801
20240318,091300,4234150,2315,2315,2315,2315,4
20240318,091200,4224890,2310,2315,2315,2310,500
20240318,091100,3069825,2310,2315,2315,2310,1000
20240318,091000,759815,2305,2305,2305,2305,0
20240318,090900,759815,2305,2305,2305,2305,0
20240318,090800,759815,2305,2305,2305,2305,0
20240318,090700,759815,2305,2305,2305,2305,0
20240318,090600,759815,2305,2305,2305,2305,0
20240318,090500,759815,2305,2305,2305,2305,0
20240318,090400,759815,2305,2305,2305,2305,0
20240318,090300,759815,2305,2305,2305,2305,7
20240318,090200,743680,2305,2305,2305,2305,156
20240318,090100,384100,2300,2300,2300,2300,0
20240318,090000,384100,2300,2300,2300,2300,167