KissMeData/458610/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213700,21962260,2195,2195,2195,2195,5
20240318,213600,21962260,2195,2195,2195,2195,0
20240318,213500,21962260,2195,2195,2195,2195,0
20240318,213400,21962260,2195,2195,2195,2195,0
20240318,213300,21962260,2195,2195,2195,2195,0
20240318,213200,21962260,2195,2195,2195,2195,0
20240318,213100,21962260,2195,2195,2195,2195,0
20240318,213000,21962260,2195,2195,2195,2195,0
20240318,212900,21962260,2195,2195,2195,2195,0
20240318,212800,21962260,2195,2195,2195,2195,0
20240318,212700,21962260,2195,2195,2195,2195,0
20240318,212600,21962260,2195,2195,2195,2195,0
20240318,212500,21962260,2195,2195,2195,2195,0
20240318,212400,21962260,2195,2195,2195,2195,0
20240318,212300,21962260,2195,2195,2195,2195,0
20240318,212200,21962260,2195,2195,2195,2195,0
20240318,212100,21962260,2195,2195,2195,2195,0
20240318,212000,21962260,2195,2195,2195,2195,0
20240318,211900,21962260,2195,2195,2195,2195,0
20240318,211800,21962260,2195,2195,2195,2195,0
20240318,211700,21962260,2195,2195,2195,2195,0
20240318,211600,21962260,2195,2195,2195,2195,0
20240318,211500,21962260,2195,2195,2195,2195,0
20240318,211400,21962260,2195,2195,2195,2195,0
20240318,211300,21962260,2195,2195,2195,2195,0
20240318,211200,21962260,2195,2195,2195,2195,0
20240318,211100,21962260,2195,2195,2195,2195,0
20240318,211000,21962260,2195,2195,2195,2195,0
20240318,210900,21962260,2195,2195,2195,2195,0
20240318,210800,21962260,2195,2195,2195,2195,0
20240318,210700,21962260,2195,2195,2195,2195,5
20240318,210600,21962260,2195,2195,2195,2195,0
20240318,210500,21962260,2195,2195,2195,2195,0
20240318,210400,21962260,2195,2195,2195,2195,0
20240318,210300,21962260,2195,2195,2195,2195,0
20240318,210200,21962260,2195,2195,2195,2195,0
20240318,210100,21962260,2195,2195,2195,2195,0
20240318,210000,21962260,2195,2195,2195,2195,0
20240318,205900,21962260,2195,2195,2195,2195,0
20240318,205800,21962260,2195,2195,2195,2195,0
20240318,205700,21962260,2195,2195,2195,2195,0
20240318,205600,21962260,2195,2195,2195,2195,0
20240318,205500,21962260,2195,2195,2195,2195,0
20240318,205400,21962260,2195,2195,2195,2195,0
20240318,205300,21962260,2195,2195,2195,2195,0
20240318,205200,21962260,2195,2195,2195,2195,0
20240318,205100,21962260,2195,2195,2195,2195,0
20240318,205000,21962260,2195,2195,2195,2195,0
20240318,204900,21962260,2195,2195,2195,2195,0
20240318,204800,21962260,2195,2195,2195,2195,0
20240318,204700,21962260,2195,2195,2195,2195,0
20240318,204600,21962260,2195,2195,2195,2195,0
20240318,204500,21962260,2195,2195,2195,2195,0
20240318,204400,21962260,2195,2195,2195,2195,0
20240318,204300,21962260,2195,2195,2195,2195,0
20240318,204200,21962260,2195,2195,2195,2195,0
20240318,204100,21962260,2195,2195,2195,2195,0
20240318,204000,21962260,2195,2195,2195,2195,0
20240318,203900,21962260,2195,2195,2195,2195,0
20240318,203800,21962260,2195,2195,2195,2195,0
20240318,203700,21962260,2195,2195,2195,2195,5
20240318,203600,21962260,2195,2195,2195,2195,0
20240318,203500,21962260,2195,2195,2195,2195,0
20240318,203400,21962260,2195,2195,2195,2195,0
20240318,203300,21962260,2195,2195,2195,2195,0
20240318,203200,21962260,2195,2195,2195,2195,0
20240318,203100,21962260,2195,2195,2195,2195,0
20240318,203000,21962260,2195,2195,2195,2195,0
20240318,202900,21962260,2195,2195,2195,2195,0
20240318,202800,21962260,2195,2195,2195,2195,0
20240318,202700,21962260,2195,2195,2195,2195,0
20240318,202600,21962260,2195,2195,2195,2195,0
20240318,202500,21962260,2195,2195,2195,2195,0
20240318,202400,21962260,2195,2195,2195,2195,0
20240318,202300,21962260,2195,2195,2195,2195,0
20240318,202200,21962260,2195,2195,2195,2195,0
20240318,202100,21962260,2195,2195,2195,2195,0
20240318,202000,21962260,2195,2195,2195,2195,0
20240318,201900,21962260,2195,2195,2195,2195,0
20240318,201800,21962260,2195,2195,2195,2195,0
20240318,201700,21962260,2195,2195,2195,2195,0
20240318,201600,21962260,2195,2195,2195,2195,0
20240318,201500,21962260,2195,2195,2195,2195,0
20240318,201400,21962260,2195,2195,2195,2195,0
20240318,201300,21962260,2195,2195,2195,2195,0
20240318,201200,21962260,2195,2195,2195,2195,0
20240318,201100,21962260,2195,2195,2195,2195,0
20240318,201000,21962260,2195,2195,2195,2195,0
20240318,200900,21962260,2195,2195,2195,2195,0
20240318,200800,21962260,2195,2195,2195,2195,0
20240318,200700,21962260,2195,2195,2195,2195,5
20240318,200600,21962260,2195,2195,2195,2195,0
20240318,200500,21962260,2195,2195,2195,2195,0
20240318,200400,21962260,2195,2195,2195,2195,0
20240318,200300,21962260,2195,2195,2195,2195,0
20240318,200200,21962260,2195,2195,2195,2195,0
20240318,200100,21962260,2195,2195,2195,2195,0
20240318,200000,21962260,2195,2195,2195,2195,0
20240318,195900,21962260,2195,2195,2195,2195,0
20240318,195800,21962260,2195,2195,2195,2195,0
20240318,195700,21962260,2195,2195,2195,2195,0
20240318,195600,21962260,2195,2195,2195,2195,0
20240318,195500,21962260,2195,2195,2195,2195,0
20240318,195400,21962260,2195,2195,2195,2195,0
20240318,195300,21962260,2195,2195,2195,2195,0
20240318,195200,21962260,2195,2195,2195,2195,0
20240318,195100,21962260,2195,2195,2195,2195,0
20240318,195000,21962260,2195,2195,2195,2195,0
20240318,194900,21962260,2195,2195,2195,2195,0
20240318,194800,21962260,2195,2195,2195,2195,0
20240318,194700,21962260,2195,2195,2195,2195,0
20240318,194600,21962260,2195,2195,2195,2195,0
20240318,194500,21962260,2195,2195,2195,2195,0
20240318,194400,21962260,2195,2195,2195,2195,0
20240318,194300,21962260,2195,2195,2195,2195,0
20240318,194200,21962260,2195,2195,2195,2195,0
20240318,194100,21962260,2195,2195,2195,2195,0
20240318,194000,21962260,2195,2195,2195,2195,0
20240318,193900,21962260,2195,2195,2195,2195,0
20240318,193800,21962260,2195,2195,2195,2195,0
20240318,193700,21962260,2195,2195,2195,2195,5
20240318,193600,21962260,2195,2195,2195,2195,0
20240318,193500,21962260,2195,2195,2195,2195,0
20240318,193400,21962260,2195,2195,2195,2195,0
20240318,193300,21962260,2195,2195,2195,2195,0
20240318,193200,21962260,2195,2195,2195,2195,0
20240318,193100,21962260,2195,2195,2195,2195,0
20240318,193000,21962260,2195,2195,2195,2195,0
20240318,192900,21962260,2195,2195,2195,2195,0
20240318,192800,21962260,2195,2195,2195,2195,0
20240318,192700,21962260,2195,2195,2195,2195,0
20240318,192600,21962260,2195,2195,2195,2195,0
20240318,192500,21962260,2195,2195,2195,2195,0
20240318,192400,21962260,2195,2195,2195,2195,0
20240318,192300,21962260,2195,2195,2195,2195,0
20240318,192200,21962260,2195,2195,2195,2195,0
20240318,192100,21962260,2195,2195,2195,2195,0
20240318,192000,21962260,2195,2195,2195,2195,0
20240318,191900,21962260,2195,2195,2195,2195,0
20240318,191800,21962260,2195,2195,2195,2195,0
20240318,191700,21962260,2195,2195,2195,2195,0
20240318,191600,21962260,2195,2195,2195,2195,0
20240318,191500,21962260,2195,2195,2195,2195,0
20240318,191400,21962260,2195,2195,2195,2195,0
20240318,191300,21962260,2195,2195,2195,2195,0
20240318,191200,21962260,2195,2195,2195,2195,0
20240318,191100,21962260,2195,2195,2195,2195,0
20240318,191000,21962260,2195,2195,2195,2195,0
20240318,190900,21962260,2195,2195,2195,2195,0
20240318,190800,21962260,2195,2195,2195,2195,0
20240318,190700,21962260,2195,2195,2195,2195,5
20240318,190600,21962260,2195,2195,2195,2195,0
20240318,190500,21962260,2195,2195,2195,2195,0
20240318,190400,21962260,2195,2195,2195,2195,0
20240318,190300,21962260,2195,2195,2195,2195,0
20240318,190200,21962260,2195,2195,2195,2195,0
20240318,190100,21962260,2195,2195,2195,2195,0
20240318,190000,21962260,2195,2195,2195,2195,0
20240318,185900,21962260,2195,2195,2195,2195,0
20240318,185800,21962260,2195,2195,2195,2195,0
20240318,185700,21962260,2195,2195,2195,2195,0
20240318,185600,21962260,2195,2195,2195,2195,0
20240318,185500,21962260,2195,2195,2195,2195,0
20240318,185400,21962260,2195,2195,2195,2195,0
20240318,185300,21962260,2195,2195,2195,2195,0
20240318,185200,21962260,2195,2195,2195,2195,0
20240318,185100,21962260,2195,2195,2195,2195,0
20240318,185000,21962260,2195,2195,2195,2195,0
20240318,184900,21962260,2195,2195,2195,2195,0
20240318,184800,21962260,2195,2195,2195,2195,0
20240318,184700,21962260,2195,2195,2195,2195,0
20240318,184600,21962260,2195,2195,2195,2195,0
20240318,184500,21962260,2195,2195,2195,2195,0
20240318,184400,21962260,2195,2195,2195,2195,0
20240318,184300,21962260,2195,2195,2195,2195,0
20240318,184200,21962260,2195,2195,2195,2195,0
20240318,184100,21962260,2195,2195,2195,2195,0
20240318,184000,21962260,2195,2195,2195,2195,0
20240318,183900,21962260,2195,2195,2195,2195,0
20240318,183800,21962260,2195,2195,2195,2195,0
20240318,183700,21962260,2195,2195,2195,2195,5
20240318,183600,21962260,2195,2195,2195,2195,0
20240318,183500,21962260,2195,2195,2195,2195,0
20240318,183400,21962260,2195,2195,2195,2195,0
20240318,183300,21962260,2195,2195,2195,2195,0
20240318,183200,21962260,2195,2195,2195,2195,0
20240318,183100,21962260,2195,2195,2195,2195,0
20240318,183000,21962260,2195,2195,2195,2195,0
20240318,182900,21962260,2195,2195,2195,2195,0
20240318,182800,21962260,2195,2195,2195,2195,0
20240318,182700,21962260,2195,2195,2195,2195,0
20240318,182600,21962260,2195,2195,2195,2195,0
20240318,182500,21962260,2195,2195,2195,2195,0
20240318,182400,21962260,2195,2195,2195,2195,0
20240318,182300,21962260,2195,2195,2195,2195,0
20240318,182200,21962260,2195,2195,2195,2195,0
20240318,182100,21962260,2195,2195,2195,2195,0
20240318,182000,21962260,2195,2195,2195,2195,0
20240318,181900,21962260,2195,2195,2195,2195,0
20240318,181800,21962260,2195,2195,2195,2195,0
20240318,181700,21962260,2195,2195,2195,2195,0
20240318,181600,21962260,2195,2195,2195,2195,0
20240318,181500,21962260,2195,2195,2195,2195,0
20240318,181400,21962260,2195,2195,2195,2195,0
20240318,181300,21962260,2195,2195,2195,2195,0
20240318,181200,21962260,2195,2195,2195,2195,0
20240318,181100,21962260,2195,2195,2195,2195,0
20240318,181000,21962260,2195,2195,2195,2195,0
20240318,180900,21962260,2195,2195,2195,2195,0
20240318,180800,21962260,2195,2195,2195,2195,0
20240318,180700,21962260,2195,2195,2195,2195,5
20240318,180600,21962260,2195,2195,2195,2195,0
20240318,180500,21962260,2195,2195,2195,2195,0
20240318,180400,21962260,2195,2195,2195,2195,0
20240318,180300,21962260,2195,2195,2195,2195,0
20240318,180200,21962260,2195,2195,2195,2195,0
20240318,180100,21962260,2195,2195,2195,2195,0
20240318,180000,21962260,2195,2195,2195,2195,0
20240318,175900,21962260,2195,2195,2195,2195,0
20240318,175800,21962260,2195,2195,2195,2195,0
20240318,175700,21962260,2195,2195,2195,2195,0
20240318,175600,21962260,2195,2195,2195,2195,0
20240318,175500,21962260,2195,2195,2195,2195,0
20240318,175400,21962260,2195,2195,2195,2195,0
20240318,175300,21962260,2195,2195,2195,2195,0
20240318,175200,21962260,2195,2195,2195,2195,0
20240318,175100,21962260,2195,2195,2195,2195,0
20240318,175000,21962260,2195,2195,2195,2195,0
20240318,174900,21962260,2195,2195,2195,2195,0
20240318,174800,21962260,2195,2195,2195,2195,0
20240318,174700,21962260,2195,2195,2195,2195,0
20240318,174600,21962260,2195,2195,2195,2195,0
20240318,174500,21962260,2195,2195,2195,2195,0
20240318,174400,21962260,2195,2195,2195,2195,0
20240318,174300,21962260,2195,2195,2195,2195,0
20240318,174200,21962260,2195,2195,2195,2195,0
20240318,174100,21962260,2195,2195,2195,2195,0
20240318,174000,21962260,2195,2195,2195,2195,0
20240318,173900,21962260,2195,2195,2195,2195,0
20240318,173800,21962260,2195,2195,2195,2195,0
20240318,173700,21962260,2195,2195,2195,2195,5
20240318,173600,21962260,2195,2195,2195,2195,0
20240318,173500,21962260,2195,2195,2195,2195,0
20240318,173400,21962260,2195,2195,2195,2195,0
20240318,173300,21962260,2195,2195,2195,2195,0
20240318,173200,21962260,2195,2195,2195,2195,0
20240318,173100,21962260,2195,2195,2195,2195,0
20240318,173000,21962260,2195,2195,2195,2195,0
20240318,172900,21962260,2195,2195,2195,2195,0
20240318,172800,21962260,2195,2195,2195,2195,0
20240318,172700,21962260,2195,2195,2195,2195,0
20240318,172600,21962260,2195,2195,2195,2195,0
20240318,172500,21962260,2195,2195,2195,2195,0
20240318,172400,21962260,2195,2195,2195,2195,0
20240318,172300,21962260,2195,2195,2195,2195,0
20240318,172200,21962260,2195,2195,2195,2195,0
20240318,172100,21962260,2195,2195,2195,2195,0
20240318,172000,21962260,2195,2195,2195,2195,0
20240318,171900,21962260,2195,2195,2195,2195,0
20240318,171800,21962260,2195,2195,2195,2195,0
20240318,171700,21962260,2195,2195,2195,2195,0
20240318,171600,21962260,2195,2195,2195,2195,0
20240318,171500,21962260,2195,2195,2195,2195,0
20240318,171400,21962260,2195,2195,2195,2195,0
20240318,171300,21962260,2195,2195,2195,2195,0
20240318,171200,21962260,2195,2195,2195,2195,0
20240318,171100,21962260,2195,2195,2195,2195,0
20240318,171000,21962260,2195,2195,2195,2195,0
20240318,170900,21962260,2195,2195,2195,2195,0
20240318,170800,21962260,2195,2195,2195,2195,0
20240318,170700,21962260,2195,2195,2195,2195,5
20240318,170600,21962260,2195,2195,2195,2195,0
20240318,170500,21962260,2195,2195,2195,2195,0
20240318,170400,21962260,2195,2195,2195,2195,0
20240318,170300,21962260,2195,2195,2195,2195,0
20240318,170200,21962260,2195,2195,2195,2195,0
20240318,170100,21962260,2195,2195,2195,2195,0
20240318,170000,21962260,2195,2195,2195,2195,0
20240318,165900,21962260,2195,2195,2195,2195,0
20240318,165800,21962260,2195,2195,2195,2195,0
20240318,165700,21962260,2195,2195,2195,2195,0
20240318,165600,21962260,2195,2195,2195,2195,0
20240318,165500,21962260,2195,2195,2195,2195,0
20240318,165400,21962260,2195,2195,2195,2195,0
20240318,165300,21962260,2195,2195,2195,2195,0
20240318,165200,21962260,2195,2195,2195,2195,0
20240318,165100,21962260,2195,2195,2195,2195,0
20240318,165000,21962260,2195,2195,2195,2195,0
20240318,164900,21962260,2195,2195,2195,2195,0
20240318,164800,21962260,2195,2195,2195,2195,0
20240318,164700,21962260,2195,2195,2195,2195,0
20240318,164600,21962260,2195,2195,2195,2195,0
20240318,164500,21962260,2195,2195,2195,2195,0
20240318,164400,21962260,2195,2195,2195,2195,0
20240318,164300,21962260,2195,2195,2195,2195,0
20240318,164200,21962260,2195,2195,2195,2195,0
20240318,164100,21962260,2195,2195,2195,2195,0
20240318,164000,21962260,2195,2195,2195,2195,0
20240318,163900,21962260,2195,2195,2195,2195,0
20240318,163800,21962260,2195,2195,2195,2195,0
20240318,163700,21962260,2195,2195,2195,2195,5
20240318,163600,21962260,2195,2195,2195,2195,0
20240318,163500,21962260,2195,2195,2195,2195,0
20240318,163400,21962260,2195,2195,2195,2195,0
20240318,163300,21962260,2195,2195,2195,2195,0
20240318,163200,21962260,2195,2195,2195,2195,0
20240318,163100,21962260,2195,2195,2195,2195,0
20240318,163000,21962260,2195,2195,2195,2195,0
20240318,162900,21962260,2195,2195,2195,2195,0
20240318,162800,21962260,2195,2195,2195,2195,0
20240318,162700,21962260,2195,2195,2195,2195,0
20240318,162600,21962260,2195,2195,2195,2195,0
20240318,162500,21962260,2195,2195,2195,2195,0
20240318,162400,21962260,2195,2195,2195,2195,0
20240318,162300,21962260,2195,2195,2195,2195,0
20240318,162200,21962260,2195,2195,2195,2195,0
20240318,162100,21962260,2195,2195,2195,2195,0
20240318,162000,21962260,2195,2195,2195,2195,0
20240318,161900,21962260,2195,2195,2195,2195,0
20240318,161800,21962260,2195,2195,2195,2195,0
20240318,161700,21962260,2195,2195,2195,2195,0
20240318,161600,21962260,2195,2195,2195,2195,0
20240318,161500,21962260,2195,2195,2195,2195,0
20240318,161400,21962260,2195,2195,2195,2195,0
20240318,161300,21962260,2195,2195,2195,2195,0
20240318,161200,21962260,2195,2195,2195,2195,0
20240318,161100,21962260,2195,2195,2195,2195,0
20240318,161000,21962260,2195,2195,2195,2195,0
20240318,160900,21962260,2195,2195,2195,2195,0
20240318,160800,21962260,2195,2195,2195,2195,0
20240318,160700,21962260,2195,2195,2195,2195,5
20240318,160600,21962260,2195,2195,2195,2195,0
20240318,160500,21962260,2195,2195,2195,2195,0
20240318,160400,21962260,2195,2195,2195,2195,0
20240318,160300,21962260,2195,2195,2195,2195,0
20240318,160200,21962260,2195,2195,2195,2195,0
20240318,160100,21962260,2195,2195,2195,2195,0
20240318,160000,21962260,2195,2195,2195,2195,0
20240318,155900,21962260,2195,2195,2195,2195,0
20240318,155800,21962260,2195,2195,2195,2195,0
20240318,155700,21962260,2195,2195,2195,2195,0
20240318,155600,21962260,2195,2195,2195,2195,0
20240318,155500,21962260,2195,2195,2195,2195,0
20240318,155400,21962260,2195,2195,2195,2195,0
20240318,155300,21962260,2195,2195,2195,2195,0
20240318,155200,21962260,2195,2195,2195,2195,0
20240318,155100,21962260,2195,2195,2195,2195,0
20240318,155000,21962260,2195,2195,2195,2195,0
20240318,154900,21962260,2195,2195,2195,2195,0
20240318,154800,21962260,2195,2195,2195,2195,0
20240318,154700,21962260,2195,2195,2195,2195,0
20240318,154600,21962260,2195,2195,2195,2195,0
20240318,154500,21962260,2195,2195,2195,2195,0
20240318,154400,21962260,2195,2195,2195,2195,0
20240318,154300,21962260,2195,2195,2195,2195,0
20240318,154200,21962260,2195,2195,2195,2195,0
20240318,154100,21962260,2195,2195,2195,2195,0
20240318,154000,21962260,2195,2195,2195,2195,0
20240318,153900,21962260,2195,2195,2195,2195,0
20240318,153800,21962260,2195,2195,2195,2195,0
20240318,153700,21962260,2195,2195,2195,2195,5
20240318,153600,21962260,2195,2195,2195,2195,0
20240318,153500,21962260,2195,2195,2195,2195,0
20240318,153400,21962260,2195,2195,2195,2195,0
20240318,153300,21962260,2195,2195,2195,2195,0
20240318,153200,21962260,2195,2195,2195,2195,0
20240318,153100,21962260,2195,2195,2195,2195,0
20240318,153000,21962260,2195,2195,2195,2195,5
20240318,152900,21951285,2195,2195,2195,2195,0
20240318,152800,21951285,2195,2195,2195,2195,0
20240318,152700,21951285,2195,2195,2195,2195,0
20240318,152600,21951285,2195,2195,2195,2195,0
20240318,152500,21951285,2195,2195,2195,2195,0
20240318,152400,21951285,2195,2195,2195,2195,0
20240318,152300,21951285,2195,2195,2195,2195,0
20240318,152200,21951285,2195,2195,2195,2195,0
20240318,152100,21951285,2195,2195,2195,2195,0
20240318,152000,21951285,2195,2195,2195,2195,0
20240318,151900,21951285,2195,2195,2195,2195,0
20240318,151800,21951285,2195,2195,2195,2195,1
20240318,151700,21949090,2190,2190,2190,2190,0
20240318,151600,21949090,2190,2190,2190,2190,0
20240318,151500,21949090,2190,2190,2190,2190,1
20240318,151400,21946900,2195,2195,2195,2195,0
20240318,151300,21946900,2195,2195,2195,2195,0
20240318,151200,21946900,2195,2195,2195,2195,1
20240318,151100,21944705,2190,2190,2190,2190,0
20240318,151000,21944705,2190,2190,2190,2190,1
20240318,150900,21942515,2195,2195,2195,2195,0
20240318,150800,21942515,2195,2195,2195,2195,0
20240318,150700,21942515,2195,2195,2195,2195,0
20240318,150600,21942515,2195,2195,2195,2195,0
20240318,150500,21942515,2195,2195,2195,2195,0
20240318,150400,21942515,2195,2195,2195,2195,0
20240318,150300,21942515,2195,2195,2195,2195,0
20240318,150200,21942515,2195,2195,2195,2195,0
20240318,150100,21942515,2195,2195,2195,2195,0
20240318,150000,21942515,2195,2195,2195,2195,0
20240318,145900,21942515,2195,2195,2195,2195,0
20240318,145800,21942515,2195,2195,2195,2195,0
20240318,145700,21942515,2195,2195,2195,2195,0
20240318,145600,21942515,2195,2195,2195,2195,0
20240318,145500,21942515,2195,2195,2195,2195,0
20240318,145400,21942515,2195,2195,2195,2195,0
20240318,145300,21942515,2195,2195,2195,2195,0
20240318,145200,21942515,2195,2195,2195,2195,1
20240318,145100,21940320,2190,2190,2190,2190,0
20240318,145000,21940320,2190,2190,2190,2190,0
20240318,144900,21940320,2190,2190,2190,2190,0
20240318,144800,21940320,2190,2190,2190,2190,1
20240318,144700,21938130,2195,2195,2195,2195,0
20240318,144600,21938130,2195,2195,2195,2195,0
20240318,144500,21938130,2195,2195,2195,2195,1
20240318,144400,21935935,2195,2195,2195,2195,0
20240318,144300,21935935,2195,2195,2195,2195,0
20240318,144200,21935935,2195,2195,2195,2195,0
20240318,144100,21935935,2195,2195,2195,2195,0
20240318,144000,21935935,2195,2195,2195,2195,0
20240318,143900,21935935,2195,2195,2195,2195,0
20240318,143800,21935935,2195,2195,2195,2195,0
20240318,143700,21935935,2195,2195,2195,2195,0
20240318,143600,21935935,2195,2195,2195,2195,0
20240318,143500,21935935,2195,2195,2195,2195,0
20240318,143400,21935935,2195,2195,2195,2195,0
20240318,143300,21935935,2195,2195,2195,2195,1
20240318,143200,21933740,2195,2195,2195,2195,0
20240318,143100,21933740,2195,2195,2195,2195,0
20240318,143000,21933740,2195,2195,2195,2195,0
20240318,142900,21933740,2195,2195,2195,2195,0
20240318,142800,21933740,2195,2195,2195,2195,0
20240318,142700,21933740,2195,2195,2195,2195,0
20240318,142600,21933740,2195,2195,2195,2195,0
20240318,142500,21933740,2195,2195,2195,2195,0
20240318,142400,21933740,2195,2195,2195,2195,0
20240318,142300,21933740,2195,2195,2195,2195,30
20240318,142200,21867890,2195,2195,2195,2195,0
20240318,142100,21867890,2195,2195,2195,2195,0
20240318,142000,21867890,2195,2195,2195,2195,0
20240318,141900,21867890,2195,2195,2195,2195,1
20240318,141800,21865695,2190,2190,2190,2190,0
20240318,141700,21865695,2190,2190,2190,2190,0
20240318,141600,21865695,2190,2190,2190,2190,0
20240318,141500,21865695,2190,2190,2190,2190,0
20240318,141400,21865695,2190,2190,2190,2190,0
20240318,141300,21865695,2190,2190,2190,2190,0
20240318,141200,21865695,2190,2190,2190,2190,0
20240318,141100,21865695,2190,2190,2190,2190,0
20240318,141000,21865695,2190,2190,2190,2190,0
20240318,140900,21865695,2190,2190,2190,2190,0
20240318,140800,21865695,2190,2190,2190,2190,0
20240318,140700,21865695,2190,2190,2190,2190,0
20240318,140600,21865695,2190,2190,2190,2190,0
20240318,140500,21865695,2190,2190,2190,2190,0
20240318,140400,21865695,2190,2190,2190,2190,0
20240318,140300,21865695,2190,2190,2190,2190,0
20240318,140200,21865695,2190,2190,2190,2190,0
20240318,140100,21865695,2190,2190,2190,2190,0
20240318,140000,21865695,2190,2190,2190,2190,0
20240318,135900,21865695,2190,2190,2190,2190,0
20240318,135800,21865695,2190,2190,2190,2190,0
20240318,135700,21865695,2190,2190,2190,2190,0
20240318,135600,21865695,2190,2190,2190,2190,0
20240318,135500,21865695,2190,2190,2190,2190,0
20240318,135400,21865695,2190,2190,2190,2190,0
20240318,135300,21865695,2190,2190,2190,2190,0
20240318,135200,21865695,2190,2190,2190,2190,0
20240318,135100,21865695,2190,2190,2190,2190,0
20240318,135000,21865695,2190,2190,2190,2190,0
20240318,134900,21865695,2190,2190,2190,2190,0
20240318,134800,21865695,2190,2190,2190,2190,66
20240318,134700,21721155,2195,2195,2195,2195,0
20240318,134600,21721155,2195,2195,2195,2195,0
20240318,134500,21721155,2195,2195,2195,2195,0
20240318,134400,21721155,2195,2195,2195,2195,0
20240318,134300,21721155,2195,2195,2195,2195,0
20240318,134200,21721155,2195,2195,2195,2195,0
20240318,134100,21721155,2195,2195,2195,2195,0
20240318,134000,21721155,2195,2195,2195,2195,0
20240318,133900,21721155,2195,2195,2195,2195,0
20240318,133800,21721155,2195,2195,2195,2195,0
20240318,133700,21721155,2195,2195,2195,2195,0
20240318,133600,21721155,2195,2195,2195,2195,0
20240318,133500,21721155,2195,2195,2195,2195,0
20240318,133400,21721155,2195,2195,2195,2195,0
20240318,133300,21721155,2195,2195,2195,2195,0
20240318,133200,21721155,2195,2195,2195,2195,0
20240318,133100,21721155,2195,2195,2195,2195,0
20240318,133000,21721155,2195,2195,2195,2195,0
20240318,132900,21721155,2195,2195,2195,2195,0
20240318,132800,21721155,2195,2195,2195,2195,0
20240318,132700,21721155,2195,2195,2195,2195,0
20240318,132600,21721155,2195,2195,2195,2195,0
20240318,132500,21721155,2195,2195,2195,2195,0
20240318,132400,21721155,2195,2195,2195,2195,0
20240318,132300,21721155,2195,2195,2195,2195,0
20240318,132200,21721155,2195,2195,2195,2195,0
20240318,132100,21721155,2195,2195,2195,2195,0
20240318,132000,21721155,2195,2195,2195,2195,0
20240318,131900,21721155,2195,2195,2195,2195,0
20240318,131800,21721155,2195,2195,2195,2195,0
20240318,131700,21721155,2195,2195,2195,2195,0
20240318,131600,21721155,2195,2195,2195,2195,0
20240318,131500,21721155,2195,2195,2195,2195,0
20240318,131400,21721155,2195,2195,2195,2195,0
20240318,131300,21721155,2195,2195,2195,2195,0
20240318,131200,21721155,2195,2195,2195,2195,0
20240318,131100,21721155,2195,2195,2195,2195,0
20240318,131000,21721155,2195,2195,2195,2195,0
20240318,130900,21721155,2195,2195,2195,2195,0
20240318,130800,21721155,2195,2195,2195,2195,0
20240318,130700,21721155,2195,2195,2195,2195,0
20240318,130600,21721155,2195,2195,2195,2195,0
20240318,130500,21721155,2195,2195,2195,2195,0
20240318,130400,21721155,2195,2195,2195,2195,0
20240318,130300,21721155,2195,2195,2195,2195,0
20240318,130200,21721155,2195,2195,2195,2195,0
20240318,130100,21721155,2195,2195,2195,2195,0
20240318,130000,21721155,2195,2195,2195,2195,0
20240318,125900,21721155,2195,2195,2195,2195,0
20240318,125800,21721155,2195,2195,2195,2195,0
20240318,125700,21721155,2195,2195,2195,2195,0
20240318,125600,21721155,2195,2195,2195,2195,0
20240318,125500,21721155,2195,2195,2195,2195,0
20240318,125400,21721155,2195,2195,2195,2195,0
20240318,125300,21721155,2195,2195,2195,2195,0
20240318,125200,21721155,2195,2195,2195,2195,0
20240318,125100,21721155,2195,2195,2195,2195,0
20240318,125000,21721155,2195,2195,2195,2195,100
20240318,124900,21501655,2195,2195,2195,2195,0
20240318,124800,21501655,2195,2195,2195,2195,0
20240318,124700,21501655,2195,2195,2195,2195,0
20240318,124600,21501655,2195,2195,2195,2195,0
20240318,124500,21501655,2195,2195,2195,2195,0
20240318,124400,21501655,2195,2195,2195,2195,0
20240318,124300,21501655,2195,2195,2195,2195,0
20240318,124200,21501655,2195,2195,2195,2195,0
20240318,124100,21501655,2195,2195,2195,2195,0
20240318,124000,21501655,2195,2195,2195,2195,0
20240318,123900,21501655,2195,2195,2195,2195,0
20240318,123800,21501655,2195,2195,2195,2195,0
20240318,123700,21501655,2195,2195,2195,2195,0
20240318,123600,21501655,2195,2195,2195,2195,0
20240318,123500,21501655,2195,2195,2195,2195,0
20240318,123400,21501655,2195,2195,2195,2195,0
20240318,123300,21501655,2195,2195,2195,2195,0
20240318,123200,21501655,2195,2195,2195,2195,100
20240318,123100,21282155,2190,2190,2190,2190,0
20240318,123000,21282155,2190,2190,2190,2190,0
20240318,122900,21282155,2190,2190,2190,2190,0
20240318,122800,21282155,2190,2190,2190,2190,51
20240318,122700,21170465,2195,2195,2195,2195,0
20240318,122600,21170465,2195,2195,2195,2195,0
20240318,122500,21170465,2195,2195,2195,2195,0
20240318,122400,21170465,2195,2195,2195,2195,0
20240318,122300,21170465,2195,2195,2195,2195,0
20240318,122200,21170465,2195,2195,2195,2195,0
20240318,122100,21170465,2195,2195,2195,2195,0
20240318,122000,21170465,2195,2195,2195,2195,0
20240318,121900,21170465,2195,2195,2195,2195,0
20240318,121800,21170465,2195,2195,2195,2195,0
20240318,121700,21170465,2195,2195,2195,2195,0
20240318,121600,21170465,2195,2195,2195,2195,0
20240318,121500,21170465,2195,2195,2195,2195,0
20240318,121400,21170465,2195,2195,2195,2195,0
20240318,121300,21170465,2195,2195,2195,2195,200
20240318,121200,20731465,2195,2195,2195,2195,0
20240318,121100,20731465,2195,2195,2195,2195,0
20240318,121000,20731465,2195,2195,2195,2195,2
20240318,120900,20727075,2195,2195,2195,2195,0
20240318,120800,20727075,2195,2195,2195,2195,0
20240318,120700,20727075,2195,2195,2195,2195,0
20240318,120600,20727075,2195,2195,2195,2195,0
20240318,120500,20727075,2195,2195,2195,2195,0
20240318,120400,20727075,2195,2195,2195,2195,0
20240318,120300,20727075,2195,2195,2195,2195,0
20240318,120200,20727075,2195,2195,2195,2195,0
20240318,120100,20727075,2195,2195,2195,2195,0
20240318,120000,20727075,2195,2195,2195,2195,0
20240318,115900,20727075,2195,2195,2195,2195,0
20240318,115800,20727075,2195,2195,2195,2195,0
20240318,115700,20727075,2195,2195,2195,2195,0
20240318,115600,20727075,2195,2195,2195,2195,0
20240318,115500,20727075,2195,2195,2195,2195,100
20240318,115400,20507575,2195,2195,2195,2195,0
20240318,115300,20507575,2195,2195,2195,2195,0
20240318,115200,20507575,2195,2195,2195,2195,0
20240318,115100,20507575,2195,2195,2195,2195,0
20240318,115000,20507575,2195,2195,2195,2195,0
20240318,114900,20507575,2195,2195,2195,2195,0
20240318,114800,20507575,2195,2195,2195,2195,0
20240318,114700,20507575,2195,2195,2195,2195,0
20240318,114600,20507575,2195,2195,2195,2195,0
20240318,114500,20507575,2195,2195,2195,2195,0
20240318,114400,20507575,2195,2195,2195,2195,0
20240318,114300,20507575,2195,2195,2195,2195,0
20240318,114200,20507575,2195,2195,2195,2195,0
20240318,114100,20507575,2195,2195,2195,2195,0
20240318,114000,20507575,2195,2195,2195,2195,0
20240318,113900,20507575,2195,2195,2195,2195,0
20240318,113800,20507575,2195,2195,2195,2195,0
20240318,113700,20507575,2195,2195,2195,2195,0
20240318,113600,20507575,2195,2195,2195,2195,0
20240318,113500,20507575,2195,2195,2195,2195,0
20240318,113400,20507575,2195,2195,2195,2195,0
20240318,113300,20507575,2195,2195,2195,2195,0
20240318,113200,20507575,2195,2195,2195,2195,0
20240318,113100,20507575,2195,2195,2195,2195,0
20240318,113000,20507575,2195,2195,2195,2195,0
20240318,112900,20507575,2195,2195,2195,2195,0
20240318,112800,20507575,2195,2195,2195,2195,0
20240318,112700,20507575,2195,2195,2195,2195,0
20240318,112600,20507575,2195,2195,2195,2195,0
20240318,112500,20507575,2195,2195,2195,2195,0
20240318,112400,20507575,2195,2195,2195,2195,0
20240318,112300,20507575,2195,2195,2195,2195,1
20240318,112200,20505380,2190,2190,2190,2190,0
20240318,112100,20505380,2190,2190,2190,2190,0
20240318,112000,20505380,2190,2190,2190,2190,0
20240318,111900,20505380,2190,2190,2190,2190,0
20240318,111800,20505380,2190,2190,2190,2190,0
20240318,111700,20505380,2190,2190,2190,2190,0
20240318,111600,20505380,2190,2190,2190,2190,0
20240318,111500,20505380,2190,2190,2190,2190,0
20240318,111400,20505380,2190,2190,2190,2190,0
20240318,111300,20505380,2190,2190,2190,2190,0
20240318,111200,20505380,2190,2190,2190,2190,0
20240318,111100,20505380,2190,2190,2190,2190,0
20240318,111000,20505380,2190,2190,2190,2190,0
20240318,110900,20505380,2190,2190,2190,2190,0
20240318,110800,20505380,2190,2190,2190,2190,0
20240318,110700,20505380,2190,2190,2190,2190,0
20240318,110600,20505380,2190,2190,2190,2190,0
20240318,110500,20505380,2190,2190,2190,2190,0
20240318,110400,20505380,2190,2190,2190,2190,0
20240318,110300,20505380,2190,2190,2190,2190,2
20240318,110200,20501000,2195,2195,2195,2195,0
20240318,110100,20501000,2195,2195,2195,2195,0
20240318,110000,20501000,2195,2195,2195,2195,0
20240318,105900,20501000,2195,2195,2195,2195,0
20240318,105800,20501000,2195,2195,2195,2195,0
20240318,105700,20501000,2195,2195,2195,2195,0
20240318,105600,20501000,2195,2195,2195,2195,0
20240318,105500,20501000,2195,2195,2195,2195,0
20240318,105400,20501000,2195,2195,2195,2195,0
20240318,105300,20501000,2195,2195,2195,2195,0
20240318,105200,20501000,2195,2195,2195,2195,0
20240318,105100,20501000,2195,2195,2195,2195,0
20240318,105000,20501000,2195,2195,2195,2195,0
20240318,104900,20501000,2195,2195,2195,2195,0
20240318,104800,20501000,2195,2195,2195,2195,0
20240318,104700,20501000,2195,2195,2195,2195,0
20240318,104600,20501000,2195,2195,2195,2195,0
20240318,104500,20501000,2195,2195,2195,2195,0
20240318,104400,20501000,2195,2195,2195,2195,0
20240318,104300,20501000,2195,2195,2195,2195,0
20240318,104200,20501000,2195,2195,2195,2195,0
20240318,104100,20501000,2195,2195,2195,2195,0
20240318,104000,20501000,2195,2195,2195,2195,0
20240318,103900,20501000,2195,2195,2195,2195,0
20240318,103800,20501000,2195,2195,2195,2195,0
20240318,103700,20501000,2195,2195,2195,2195,0
20240318,103600,20501000,2195,2195,2195,2195,0
20240318,103500,20501000,2195,2195,2195,2195,0
20240318,103400,20501000,2195,2195,2195,2195,0
20240318,103300,20501000,2195,2195,2195,2195,0
20240318,103200,20501000,2195,2195,2195,2195,0
20240318,103100,20501000,2195,2195,2195,2195,0
20240318,103000,20501000,2195,2195,2195,2195,0
20240318,102900,20501000,2195,2195,2195,2195,0
20240318,102800,20501000,2195,2190,2195,2190,3
20240318,102700,20494425,2180,2180,2180,2180,0
20240318,102600,20494425,2180,2180,2180,2180,0
20240318,102500,20494425,2180,2180,2180,2180,1190
20240318,102400,17900225,2195,2195,2195,2195,0
20240318,102300,17900225,2195,2195,2195,2195,0
20240318,102200,17900225,2195,2195,2195,2195,0
20240318,102100,17900225,2195,2195,2195,2195,0
20240318,102000,17900225,2195,2195,2195,2195,0
20240318,101900,17900225,2195,2195,2195,2195,0
20240318,101800,17900225,2195,2195,2195,2195,0
20240318,101700,17900225,2195,2195,2195,2195,0
20240318,101600,17900225,2195,2195,2195,2195,0
20240318,101500,17900225,2195,2195,2195,2195,0
20240318,101400,17900225,2195,2195,2195,2195,0
20240318,101300,17900225,2195,2195,2195,2195,0
20240318,101200,17900225,2195,2195,2195,2195,0
20240318,101100,17900225,2195,2195,2195,2195,0
20240318,101000,17900225,2195,2195,2195,2195,0
20240318,100900,17900225,2195,2195,2195,2195,0
20240318,100800,17900225,2195,2195,2195,2195,0
20240318,100700,17900225,2195,2195,2195,2195,0
20240318,100600,17900225,2195,2195,2195,2195,2
20240318,100500,17895835,2190,2190,2190,2190,0
20240318,100400,17895835,2190,2190,2190,2190,0
20240318,100300,17895835,2190,2190,2190,2190,0
20240318,100200,17895835,2190,2190,2190,2190,1
20240318,100100,17893645,2200,2200,2200,2200,0
20240318,100000,17893645,2200,2200,2200,2200,0
20240318,095900,17893645,2200,2200,2200,2200,0
20240318,095800,17893645,2200,2200,2200,2200,0
20240318,095700,17893645,2200,2200,2200,2200,0
20240318,095600,17893645,2200,2200,2200,2200,0
20240318,095500,17893645,2200,2200,2200,2200,0
20240318,095400,17893645,2200,2200,2200,2200,0
20240318,095300,17893645,2200,2200,2200,2200,0
20240318,095200,17893645,2200,2200,2200,2200,0
20240318,095100,17893645,2200,2200,2200,2200,0
20240318,095000,17893645,2200,2200,2200,2200,0
20240318,094900,17893645,2200,2200,2200,2200,0
20240318,094800,17893645,2200,2200,2200,2200,0
20240318,094700,17893645,2200,2200,2200,2200,0
20240318,094600,17893645,2200,2200,2200,2200,0
20240318,094500,17893645,2200,2200,2200,2200,0
20240318,094400,17893645,2200,2200,2200,2200,0
20240318,094300,17893645,2200,2200,2200,2200,1
20240318,094200,17891445,2180,2180,2180,2180,0
20240318,094100,17891445,2180,2180,2180,2180,740
20240318,094000,16278245,2190,2190,2190,2190,1
20240318,093900,16276055,2185,2185,2185,2185,0
20240318,093800,16276055,2185,2185,2185,2185,0
20240318,093700,16276055,2185,2185,2185,2185,80
20240318,093600,16101255,2185,2185,2185,2185,1
20240318,093500,16099070,2185,2185,2185,2185,0
20240318,093400,16099070,2185,2185,2185,2185,0
20240318,093300,16099070,2185,2185,2185,2185,0
20240318,093200,16099070,2185,2185,2185,2185,0
20240318,093100,16099070,2185,2185,2185,2185,0
20240318,093000,16099070,2185,2185,2185,2185,0
20240318,092900,16099070,2185,2185,2185,2185,1
20240318,092800,16096885,2185,2185,2185,2185,0
20240318,092700,16096885,2185,2185,2185,2185,0
20240318,092600,16096885,2185,2185,2185,2185,0
20240318,092500,16096885,2185,2185,2185,2185,1
20240318,092400,16094700,2190,2190,2190,2190,0
20240318,092300,16094700,2190,2190,2190,2190,0
20240318,092200,16094700,2190,2190,2190,2190,116
20240318,092100,15840660,2190,2190,2190,2190,0
20240318,092000,15840660,2190,2190,2190,2190,0
20240318,091900,15840660,2190,2190,2190,2190,0
20240318,091800,15840660,2190,2190,2190,2190,0
20240318,091700,15840660,2190,2190,2190,2190,0
20240318,091600,15840660,2190,2190,2190,2190,0
20240318,091500,15840660,2190,2190,2190,2190,0
20240318,091400,15840660,2190,2190,2190,2190,0
20240318,091300,15840660,2190,2190,2190,2190,280
20240318,091200,15227460,2210,2210,2210,2210,0
20240318,091100,15227460,2210,2210,2210,2210,0
20240318,091000,15227460,2210,2210,2210,2210,0
20240318,090900,15227460,2210,2210,2210,2210,0
20240318,090800,15227460,2210,2210,2210,2210,0
20240318,090700,15227460,2210,2210,2210,2210,0
20240318,090600,15227460,2210,2210,2210,2210,0
20240318,090500,15227460,2210,2210,2210,2210,0
20240318,090400,15227460,2210,2210,2210,2210,1
20240318,090300,15225250,2175,2175,2175,2175,0
20240318,090200,15225250,2175,2175,2175,2175,0
20240318,090100,15225250,2175,2180,2180,2175,7000
20240318,090000,0,2195,2195,2195,2195,0