KissMeData/464440/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213800,83283035,2180,2180,2180,2180,63
20240318,213700,83283035,2180,2180,2180,2180,0
20240318,213600,83283035,2180,2180,2180,2180,0
20240318,213500,83283035,2180,2180,2180,2180,0
20240318,213400,83283035,2180,2180,2180,2180,0
20240318,213300,83283035,2180,2180,2180,2180,0
20240318,213200,83283035,2180,2180,2180,2180,0
20240318,213100,83283035,2180,2180,2180,2180,0
20240318,213000,83283035,2180,2180,2180,2180,0
20240318,212900,83283035,2180,2180,2180,2180,0
20240318,212800,83283035,2180,2180,2180,2180,0
20240318,212700,83283035,2180,2180,2180,2180,0
20240318,212600,83283035,2180,2180,2180,2180,0
20240318,212500,83283035,2180,2180,2180,2180,0
20240318,212400,83283035,2180,2180,2180,2180,0
20240318,212300,83283035,2180,2180,2180,2180,0
20240318,212200,83283035,2180,2180,2180,2180,0
20240318,212100,83283035,2180,2180,2180,2180,0
20240318,212000,83283035,2180,2180,2180,2180,0
20240318,211900,83283035,2180,2180,2180,2180,0
20240318,211800,83283035,2180,2180,2180,2180,0
20240318,211700,83283035,2180,2180,2180,2180,0
20240318,211600,83283035,2180,2180,2180,2180,0
20240318,211500,83283035,2180,2180,2180,2180,0
20240318,211400,83283035,2180,2180,2180,2180,0
20240318,211300,83283035,2180,2180,2180,2180,0
20240318,211200,83283035,2180,2180,2180,2180,0
20240318,211100,83283035,2180,2180,2180,2180,0
20240318,211000,83283035,2180,2180,2180,2180,0
20240318,210900,83283035,2180,2180,2180,2180,0
20240318,210800,83283035,2180,2180,2180,2180,63
20240318,210700,83283035,2180,2180,2180,2180,0
20240318,210600,83283035,2180,2180,2180,2180,0
20240318,210500,83283035,2180,2180,2180,2180,0
20240318,210400,83283035,2180,2180,2180,2180,0
20240318,210300,83283035,2180,2180,2180,2180,0
20240318,210200,83283035,2180,2180,2180,2180,0
20240318,210100,83283035,2180,2180,2180,2180,0
20240318,210000,83283035,2180,2180,2180,2180,0
20240318,205900,83283035,2180,2180,2180,2180,0
20240318,205800,83283035,2180,2180,2180,2180,0
20240318,205700,83283035,2180,2180,2180,2180,0
20240318,205600,83283035,2180,2180,2180,2180,0
20240318,205500,83283035,2180,2180,2180,2180,0
20240318,205400,83283035,2180,2180,2180,2180,0
20240318,205300,83283035,2180,2180,2180,2180,0
20240318,205200,83283035,2180,2180,2180,2180,0
20240318,205100,83283035,2180,2180,2180,2180,0
20240318,205000,83283035,2180,2180,2180,2180,0
20240318,204900,83283035,2180,2180,2180,2180,0
20240318,204800,83283035,2180,2180,2180,2180,0
20240318,204700,83283035,2180,2180,2180,2180,0
20240318,204600,83283035,2180,2180,2180,2180,0
20240318,204500,83283035,2180,2180,2180,2180,0
20240318,204400,83283035,2180,2180,2180,2180,0
20240318,204300,83283035,2180,2180,2180,2180,0
20240318,204200,83283035,2180,2180,2180,2180,0
20240318,204100,83283035,2180,2180,2180,2180,0
20240318,204000,83283035,2180,2180,2180,2180,0
20240318,203900,83283035,2180,2180,2180,2180,0
20240318,203800,83283035,2180,2180,2180,2180,63
20240318,203700,83283035,2180,2180,2180,2180,0
20240318,203600,83283035,2180,2180,2180,2180,0
20240318,203500,83283035,2180,2180,2180,2180,0
20240318,203400,83283035,2180,2180,2180,2180,0
20240318,203300,83283035,2180,2180,2180,2180,0
20240318,203200,83283035,2180,2180,2180,2180,0
20240318,203100,83283035,2180,2180,2180,2180,0
20240318,203000,83283035,2180,2180,2180,2180,0
20240318,202900,83283035,2180,2180,2180,2180,0
20240318,202800,83283035,2180,2180,2180,2180,0
20240318,202700,83283035,2180,2180,2180,2180,0
20240318,202600,83283035,2180,2180,2180,2180,0
20240318,202500,83283035,2180,2180,2180,2180,0
20240318,202400,83283035,2180,2180,2180,2180,0
20240318,202300,83283035,2180,2180,2180,2180,0
20240318,202200,83283035,2180,2180,2180,2180,0
20240318,202100,83283035,2180,2180,2180,2180,0
20240318,202000,83283035,2180,2180,2180,2180,0
20240318,201900,83283035,2180,2180,2180,2180,0
20240318,201800,83283035,2180,2180,2180,2180,0
20240318,201700,83283035,2180,2180,2180,2180,0
20240318,201600,83283035,2180,2180,2180,2180,0
20240318,201500,83283035,2180,2180,2180,2180,0
20240318,201400,83283035,2180,2180,2180,2180,0
20240318,201300,83283035,2180,2180,2180,2180,0
20240318,201200,83283035,2180,2180,2180,2180,0
20240318,201100,83283035,2180,2180,2180,2180,0
20240318,201000,83283035,2180,2180,2180,2180,0
20240318,200900,83283035,2180,2180,2180,2180,0
20240318,200800,83283035,2180,2180,2180,2180,63
20240318,200700,83283035,2180,2180,2180,2180,0
20240318,200600,83283035,2180,2180,2180,2180,0
20240318,200500,83283035,2180,2180,2180,2180,0
20240318,200400,83283035,2180,2180,2180,2180,0
20240318,200300,83283035,2180,2180,2180,2180,0
20240318,200200,83283035,2180,2180,2180,2180,0
20240318,200100,83283035,2180,2180,2180,2180,0
20240318,200000,83283035,2180,2180,2180,2180,0
20240318,195900,83283035,2180,2180,2180,2180,0
20240318,195800,83283035,2180,2180,2180,2180,0
20240318,195700,83283035,2180,2180,2180,2180,0
20240318,195600,83283035,2180,2180,2180,2180,0
20240318,195500,83283035,2180,2180,2180,2180,0
20240318,195400,83283035,2180,2180,2180,2180,0
20240318,195300,83283035,2180,2180,2180,2180,0
20240318,195200,83283035,2180,2180,2180,2180,0
20240318,195100,83283035,2180,2180,2180,2180,0
20240318,195000,83283035,2180,2180,2180,2180,0
20240318,194900,83283035,2180,2180,2180,2180,0
20240318,194800,83283035,2180,2180,2180,2180,0
20240318,194700,83283035,2180,2180,2180,2180,0
20240318,194600,83283035,2180,2180,2180,2180,0
20240318,194500,83283035,2180,2180,2180,2180,0
20240318,194400,83283035,2180,2180,2180,2180,0
20240318,194300,83283035,2180,2180,2180,2180,0
20240318,194200,83283035,2180,2180,2180,2180,0
20240318,194100,83283035,2180,2180,2180,2180,0
20240318,194000,83283035,2180,2180,2180,2180,0
20240318,193900,83283035,2180,2180,2180,2180,0
20240318,193800,83283035,2180,2180,2180,2180,63
20240318,193700,83283035,2180,2180,2180,2180,0
20240318,193600,83283035,2180,2180,2180,2180,0
20240318,193500,83283035,2180,2180,2180,2180,0
20240318,193400,83283035,2180,2180,2180,2180,0
20240318,193300,83283035,2180,2180,2180,2180,0
20240318,193200,83283035,2180,2180,2180,2180,0
20240318,193100,83283035,2180,2180,2180,2180,0
20240318,193000,83283035,2180,2180,2180,2180,0
20240318,192900,83283035,2180,2180,2180,2180,0
20240318,192800,83283035,2180,2180,2180,2180,0
20240318,192700,83283035,2180,2180,2180,2180,0
20240318,192600,83283035,2180,2180,2180,2180,0
20240318,192500,83283035,2180,2180,2180,2180,0
20240318,192400,83283035,2180,2180,2180,2180,0
20240318,192300,83283035,2180,2180,2180,2180,0
20240318,192200,83283035,2180,2180,2180,2180,0
20240318,192100,83283035,2180,2180,2180,2180,0
20240318,192000,83283035,2180,2180,2180,2180,0
20240318,191900,83283035,2180,2180,2180,2180,0
20240318,191800,83283035,2180,2180,2180,2180,0
20240318,191700,83283035,2180,2180,2180,2180,0
20240318,191600,83283035,2180,2180,2180,2180,0
20240318,191500,83283035,2180,2180,2180,2180,0
20240318,191400,83283035,2180,2180,2180,2180,0
20240318,191300,83283035,2180,2180,2180,2180,0
20240318,191200,83283035,2180,2180,2180,2180,0
20240318,191100,83283035,2180,2180,2180,2180,0
20240318,191000,83283035,2180,2180,2180,2180,0
20240318,190900,83283035,2180,2180,2180,2180,0
20240318,190800,83283035,2180,2180,2180,2180,63
20240318,190700,83283035,2180,2180,2180,2180,0
20240318,190600,83283035,2180,2180,2180,2180,0
20240318,190500,83283035,2180,2180,2180,2180,0
20240318,190400,83283035,2180,2180,2180,2180,0
20240318,190300,83283035,2180,2180,2180,2180,0
20240318,190200,83283035,2180,2180,2180,2180,0
20240318,190100,83283035,2180,2180,2180,2180,0
20240318,190000,83283035,2180,2180,2180,2180,0
20240318,185900,83283035,2180,2180,2180,2180,0
20240318,185800,83283035,2180,2180,2180,2180,0
20240318,185700,83283035,2180,2180,2180,2180,0
20240318,185600,83283035,2180,2180,2180,2180,0
20240318,185500,83283035,2180,2180,2180,2180,0
20240318,185400,83283035,2180,2180,2180,2180,0
20240318,185300,83283035,2180,2180,2180,2180,0
20240318,185200,83283035,2180,2180,2180,2180,0
20240318,185100,83283035,2180,2180,2180,2180,0
20240318,185000,83283035,2180,2180,2180,2180,0
20240318,184900,83283035,2180,2180,2180,2180,0
20240318,184800,83283035,2180,2180,2180,2180,0
20240318,184700,83283035,2180,2180,2180,2180,0
20240318,184600,83283035,2180,2180,2180,2180,0
20240318,184500,83283035,2180,2180,2180,2180,0
20240318,184400,83283035,2180,2180,2180,2180,0
20240318,184300,83283035,2180,2180,2180,2180,0
20240318,184200,83283035,2180,2180,2180,2180,0
20240318,184100,83283035,2180,2180,2180,2180,0
20240318,184000,83283035,2180,2180,2180,2180,0
20240318,183900,83283035,2180,2180,2180,2180,0
20240318,183800,83283035,2180,2180,2180,2180,63
20240318,183700,83283035,2180,2180,2180,2180,0
20240318,183600,83283035,2180,2180,2180,2180,0
20240318,183500,83283035,2180,2180,2180,2180,0
20240318,183400,83283035,2180,2180,2180,2180,0
20240318,183300,83283035,2180,2180,2180,2180,0
20240318,183200,83283035,2180,2180,2180,2180,0
20240318,183100,83283035,2180,2180,2180,2180,0
20240318,183000,83283035,2180,2180,2180,2180,0
20240318,182900,83283035,2180,2180,2180,2180,0
20240318,182800,83283035,2180,2180,2180,2180,0
20240318,182700,83283035,2180,2180,2180,2180,0
20240318,182600,83283035,2180,2180,2180,2180,0
20240318,182500,83283035,2180,2180,2180,2180,0
20240318,182400,83283035,2180,2180,2180,2180,0
20240318,182300,83283035,2180,2180,2180,2180,0
20240318,182200,83283035,2180,2180,2180,2180,0
20240318,182100,83283035,2180,2180,2180,2180,0
20240318,182000,83283035,2180,2180,2180,2180,0
20240318,181900,83283035,2180,2180,2180,2180,0
20240318,181800,83283035,2180,2180,2180,2180,0
20240318,181700,83283035,2180,2180,2180,2180,0
20240318,181600,83283035,2180,2180,2180,2180,0
20240318,181500,83283035,2180,2180,2180,2180,0
20240318,181400,83283035,2180,2180,2180,2180,0
20240318,181300,83283035,2180,2180,2180,2180,0
20240318,181200,83283035,2180,2180,2180,2180,0
20240318,181100,83283035,2180,2180,2180,2180,0
20240318,181000,83283035,2180,2180,2180,2180,0
20240318,180900,83283035,2180,2180,2180,2180,0
20240318,180800,83283035,2180,2180,2180,2180,63
20240318,180700,83283035,2180,2180,2180,2180,0
20240318,180600,83283035,2180,2180,2180,2180,0
20240318,180500,83283035,2180,2180,2180,2180,0
20240318,180400,83283035,2180,2180,2180,2180,0
20240318,180300,83283035,2180,2180,2180,2180,0
20240318,180200,83283035,2180,2180,2180,2180,0
20240318,180100,83283035,2180,2180,2180,2180,0
20240318,180000,83283035,2180,2180,2180,2180,0
20240318,175900,83283035,2180,2180,2180,2180,0
20240318,175800,83283035,2180,2180,2180,2180,0
20240318,175700,83283035,2180,2180,2180,2180,0
20240318,175600,83283035,2180,2180,2180,2180,0
20240318,175500,83283035,2180,2180,2180,2180,0
20240318,175400,83283035,2180,2180,2180,2180,0
20240318,175300,83283035,2180,2180,2180,2180,0
20240318,175200,83283035,2180,2180,2180,2180,0
20240318,175100,83283035,2180,2180,2180,2180,0
20240318,175000,83283035,2180,2180,2180,2180,0
20240318,174900,83283035,2180,2180,2180,2180,0
20240318,174800,83283035,2180,2180,2180,2180,0
20240318,174700,83283035,2180,2180,2180,2180,0
20240318,174600,83283035,2180,2180,2180,2180,0
20240318,174500,83283035,2180,2180,2180,2180,0
20240318,174400,83283035,2180,2180,2180,2180,0
20240318,174300,83283035,2180,2180,2180,2180,0
20240318,174200,83283035,2180,2180,2180,2180,0
20240318,174100,83283035,2180,2180,2180,2180,0
20240318,174000,83283035,2180,2180,2180,2180,0
20240318,173900,83283035,2180,2180,2180,2180,0
20240318,173800,83283035,2180,2180,2180,2180,63
20240318,173700,83283035,2180,2180,2180,2180,0
20240318,173600,83283035,2180,2180,2180,2180,0
20240318,173500,83283035,2180,2180,2180,2180,0
20240318,173400,83283035,2180,2180,2180,2180,0
20240318,173300,83283035,2180,2180,2180,2180,0
20240318,173200,83283035,2180,2180,2180,2180,0
20240318,173100,83283035,2180,2180,2180,2180,0
20240318,173000,83283035,2180,2180,2180,2180,0
20240318,172900,83283035,2180,2180,2180,2180,0
20240318,172800,83283035,2180,2180,2180,2180,0
20240318,172700,83283035,2180,2180,2180,2180,0
20240318,172600,83283035,2180,2180,2180,2180,0
20240318,172500,83283035,2180,2180,2180,2180,0
20240318,172400,83283035,2180,2180,2180,2180,0
20240318,172300,83283035,2180,2180,2180,2180,0
20240318,172200,83283035,2180,2180,2180,2180,0
20240318,172100,83283035,2180,2180,2180,2180,0
20240318,172000,83283035,2180,2180,2180,2180,0
20240318,171900,83283035,2180,2180,2180,2180,0
20240318,171800,83283035,2180,2180,2180,2180,0
20240318,171700,83283035,2180,2180,2180,2180,0
20240318,171600,83283035,2180,2180,2180,2180,0
20240318,171500,83283035,2180,2180,2180,2180,0
20240318,171400,83283035,2180,2180,2180,2180,0
20240318,171300,83283035,2180,2180,2180,2180,0
20240318,171200,83283035,2180,2180,2180,2180,0
20240318,171100,83283035,2180,2180,2180,2180,0
20240318,171000,83283035,2180,2180,2180,2180,0
20240318,170900,83283035,2180,2180,2180,2180,0
20240318,170800,83283035,2180,2180,2180,2180,63
20240318,170700,83283035,2180,2180,2180,2180,0
20240318,170600,83283035,2180,2180,2180,2180,0
20240318,170500,83283035,2180,2180,2180,2180,0
20240318,170400,83283035,2180,2180,2180,2180,0
20240318,170300,83283035,2180,2180,2180,2180,0
20240318,170200,83283035,2180,2180,2180,2180,0
20240318,170100,83283035,2180,2180,2180,2180,0
20240318,170000,83283035,2180,2180,2180,2180,0
20240318,165900,83283035,2180,2180,2180,2180,0
20240318,165800,83283035,2180,2180,2180,2180,0
20240318,165700,83283035,2180,2180,2180,2180,0
20240318,165600,83283035,2180,2180,2180,2180,0
20240318,165500,83283035,2180,2180,2180,2180,0
20240318,165400,83283035,2180,2180,2180,2180,0
20240318,165300,83283035,2180,2180,2180,2180,0
20240318,165200,83283035,2180,2180,2180,2180,0
20240318,165100,83283035,2180,2180,2180,2180,0
20240318,165000,83283035,2180,2180,2180,2180,0
20240318,164900,83283035,2180,2180,2180,2180,0
20240318,164800,83283035,2180,2180,2180,2180,0
20240318,164700,83283035,2180,2180,2180,2180,0
20240318,164600,83283035,2180,2180,2180,2180,0
20240318,164500,83283035,2180,2180,2180,2180,0
20240318,164400,83283035,2180,2180,2180,2180,0
20240318,164300,83283035,2180,2180,2180,2180,0
20240318,164200,83283035,2180,2180,2180,2180,0
20240318,164100,83283035,2180,2180,2180,2180,0
20240318,164000,83283035,2180,2180,2180,2180,0
20240318,163900,83283035,2180,2180,2180,2180,0
20240318,163800,83283035,2180,2180,2180,2180,63
20240318,163700,83283035,2180,2180,2180,2180,0
20240318,163600,83283035,2180,2180,2180,2180,0
20240318,163500,83283035,2180,2180,2180,2180,0
20240318,163400,83283035,2180,2180,2180,2180,0
20240318,163300,83283035,2180,2180,2180,2180,0
20240318,163200,83283035,2180,2180,2180,2180,0
20240318,163100,83283035,2180,2180,2180,2180,0
20240318,163000,83283035,2180,2180,2180,2180,0
20240318,162900,83283035,2180,2180,2180,2180,0
20240318,162800,83283035,2180,2180,2180,2180,0
20240318,162700,83283035,2180,2180,2180,2180,0
20240318,162600,83283035,2180,2180,2180,2180,0
20240318,162500,83283035,2180,2180,2180,2180,0
20240318,162400,83283035,2180,2180,2180,2180,0
20240318,162300,83283035,2180,2180,2180,2180,0
20240318,162200,83283035,2180,2180,2180,2180,0
20240318,162100,83283035,2180,2180,2180,2180,0
20240318,162000,83283035,2180,2180,2180,2180,0
20240318,161900,83283035,2180,2180,2180,2180,0
20240318,161800,83283035,2180,2180,2180,2180,0
20240318,161700,83283035,2180,2180,2180,2180,0
20240318,161600,83283035,2180,2180,2180,2180,0
20240318,161500,83283035,2180,2180,2180,2180,0
20240318,161400,83283035,2180,2180,2180,2180,0
20240318,161300,83283035,2180,2180,2180,2180,0
20240318,161200,83283035,2180,2180,2180,2180,0
20240318,161100,83283035,2180,2180,2180,2180,0
20240318,161000,83283035,2180,2180,2180,2180,0
20240318,160900,83283035,2180,2180,2180,2180,0
20240318,160800,83283035,2180,2180,2180,2180,63
20240318,160700,83283035,2180,2180,2180,2180,0
20240318,160600,83283035,2180,2180,2180,2180,0
20240318,160500,83283035,2180,2180,2180,2180,0
20240318,160400,83283035,2180,2180,2180,2180,0
20240318,160300,83283035,2180,2180,2180,2180,0
20240318,160200,83283035,2180,2180,2180,2180,0
20240318,160100,83283035,2180,2180,2180,2180,0
20240318,160000,83283035,2180,2180,2180,2180,0
20240318,155900,83283035,2180,2180,2180,2180,0
20240318,155800,83283035,2180,2180,2180,2180,0
20240318,155700,83283035,2180,2180,2180,2180,0
20240318,155600,83283035,2180,2180,2180,2180,0
20240318,155500,83283035,2180,2180,2180,2180,0
20240318,155400,83283035,2180,2180,2180,2180,0
20240318,155300,83283035,2180,2180,2180,2180,0
20240318,155200,83283035,2180,2180,2180,2180,0
20240318,155100,83283035,2180,2180,2180,2180,0
20240318,155000,83283035,2180,2180,2180,2180,0
20240318,154900,83283035,2180,2180,2180,2180,0
20240318,154800,83283035,2180,2180,2180,2180,0
20240318,154700,83283035,2180,2180,2180,2180,0
20240318,154600,83283035,2180,2180,2180,2180,0
20240318,154500,83283035,2180,2180,2180,2180,0
20240318,154400,83283035,2180,2180,2180,2180,0
20240318,154300,83283035,2180,2180,2180,2180,0
20240318,154200,83283035,2180,2180,2180,2180,0
20240318,154100,83283035,2180,2180,2180,2180,0
20240318,154000,83283035,2180,2180,2180,2180,0
20240318,153900,83283035,2180,2180,2180,2180,0
20240318,153800,83283035,2180,2180,2180,2180,63
20240318,153700,83283035,2180,2180,2180,2180,0
20240318,153600,83283035,2180,2180,2180,2180,0
20240318,153500,83283035,2180,2180,2180,2180,0
20240318,153400,83283035,2180,2180,2180,2180,0
20240318,153300,83283035,2180,2180,2180,2180,0
20240318,153200,83283035,2180,2180,2180,2180,0
20240318,153100,83283035,2180,2180,2180,2180,0
20240318,153000,83283035,2180,2180,2180,2180,63
20240318,152900,83145695,2175,2175,2175,2175,0
20240318,152800,83145695,2175,2175,2175,2175,0
20240318,152700,83145695,2175,2175,2175,2175,0
20240318,152600,83145695,2175,2175,2175,2175,0
20240318,152500,83145695,2175,2175,2175,2175,0
20240318,152400,83145695,2175,2175,2175,2175,0
20240318,152300,83145695,2175,2175,2175,2175,0
20240318,152200,83145695,2175,2175,2175,2175,0
20240318,152100,83145695,2175,2175,2175,2175,0
20240318,152000,83145695,2175,2175,2175,2175,0
20240318,151900,83145695,2175,2175,2175,2175,6
20240318,151800,83132645,2175,2175,2175,2175,54
20240318,151700,83015195,2175,2175,2175,2175,4
20240318,151600,83006495,2175,2175,2175,2175,0
20240318,151500,83006495,2175,2175,2175,2175,0
20240318,151400,83006495,2175,2175,2175,2175,4
20240318,151300,82997795,2175,2175,2175,2175,4
20240318,151200,82989095,2180,2175,2180,2175,5
20240318,151100,82978215,2175,2180,2180,2175,204
20240318,151000,82533515,2175,2175,2175,2175,4
20240318,150900,82524815,2175,2175,2175,2175,0
20240318,150800,82524815,2175,2175,2175,2175,0
20240318,150700,82524815,2175,2175,2175,2175,0
20240318,150600,82524815,2175,2175,2175,2175,0
20240318,150500,82524815,2175,2175,2175,2175,0
20240318,150400,82524815,2175,2175,2175,2175,0
20240318,150300,82524815,2175,2175,2175,2175,0
20240318,150200,82524815,2175,2175,2175,2175,0
20240318,150100,82524815,2175,2175,2175,2175,0
20240318,150000,82524815,2175,2175,2175,2175,0
20240318,145900,82524815,2175,2175,2175,2175,0
20240318,145800,82524815,2175,2175,2175,2175,0
20240318,145700,82524815,2175,2175,2175,2175,0
20240318,145600,82524815,2175,2175,2175,2175,0
20240318,145500,82524815,2175,2175,2175,2175,0
20240318,145400,82524815,2175,2175,2175,2175,10
20240318,145300,82503065,2175,2175,2175,2175,0
20240318,145200,82503065,2175,2175,2175,2175,0
20240318,145100,82503065,2175,2175,2175,2175,0
20240318,145000,82503065,2175,2175,2175,2175,0
20240318,144900,82503065,2175,2175,2175,2175,3
20240318,144800,82496540,2180,2180,2180,2180,0
20240318,144700,82496540,2180,2180,2180,2180,0
20240318,144600,82496540,2180,2180,2180,2180,0
20240318,144500,82496540,2180,2180,2180,2180,1
20240318,144400,82494360,2180,2180,2180,2180,0
20240318,144300,82494360,2180,2180,2180,2180,0
20240318,144200,82494360,2180,2180,2180,2180,0
20240318,144100,82494360,2180,2180,2180,2180,0
20240318,144000,82494360,2180,2180,2180,2180,0
20240318,143900,82494360,2180,2180,2180,2180,0
20240318,143800,82494360,2180,2180,2180,2180,0
20240318,143700,82494360,2180,2180,2180,2180,0
20240318,143600,82494360,2180,2180,2180,2180,0
20240318,143500,82494360,2180,2180,2180,2180,0
20240318,143400,82494360,2180,2180,2180,2180,0
20240318,143300,82494360,2180,2180,2180,2180,1
20240318,143200,82492180,2180,2180,2180,2180,0
20240318,143100,82492180,2180,2180,2180,2180,0
20240318,143000,82492180,2180,2180,2180,2180,1000
20240318,142900,80312180,2180,2180,2180,2180,0
20240318,142800,80312180,2180,2180,2180,2180,0
20240318,142700,80312180,2180,2180,2180,2180,0
20240318,142600,80312180,2180,2180,2180,2180,0
20240318,142500,80312180,2180,2180,2180,2180,0
20240318,142400,80312180,2180,2180,2180,2180,0
20240318,142300,80312180,2180,2180,2180,2180,0
20240318,142200,80312180,2180,2180,2180,2180,0
20240318,142100,80312180,2180,2180,2180,2180,0
20240318,142000,80312180,2180,2180,2180,2180,0
20240318,141900,80312180,2180,2180,2180,2180,0
20240318,141800,80312180,2180,2180,2180,2180,0
20240318,141700,80312180,2180,2180,2180,2180,0
20240318,141600,80312180,2180,2180,2180,2180,0
20240318,141500,80312180,2180,2180,2180,2180,0
20240318,141400,80312180,2180,2180,2180,2180,0
20240318,141300,80312180,2180,2180,2180,2180,0
20240318,141200,80312180,2180,2180,2180,2180,0
20240318,141100,80312180,2180,2180,2180,2180,0
20240318,141000,80312180,2180,2180,2180,2180,0
20240318,140900,80312180,2180,2180,2180,2180,0
20240318,140800,80312180,2180,2180,2180,2180,0
20240318,140700,80312180,2180,2180,2180,2180,0
20240318,140600,80312180,2180,2180,2180,2180,0
20240318,140500,80312180,2180,2180,2180,2180,0
20240318,140400,80312180,2180,2180,2180,2180,0
20240318,140300,80312180,2180,2180,2180,2180,0
20240318,140200,80312180,2180,2180,2180,2180,0
20240318,140100,80312180,2180,2180,2180,2180,0
20240318,140000,80312180,2180,2180,2180,2180,0
20240318,135900,80312180,2180,2180,2180,2180,0
20240318,135800,80312180,2180,2180,2180,2180,0
20240318,135700,80312180,2180,2180,2180,2180,0
20240318,135600,80312180,2180,2180,2180,2180,0
20240318,135500,80312180,2180,2180,2180,2180,0
20240318,135400,80312180,2180,2180,2180,2180,0
20240318,135300,80312180,2180,2180,2180,2180,0
20240318,135200,80312180,2180,2180,2180,2180,0
20240318,135100,80312180,2180,2180,2180,2180,0
20240318,135000,80312180,2180,2180,2180,2180,0
20240318,134900,80312180,2180,2180,2180,2180,0
20240318,134800,80312180,2180,2180,2180,2180,0
20240318,134700,80312180,2180,2180,2180,2180,0
20240318,134600,80312180,2180,2180,2180,2180,0
20240318,134500,80312180,2180,2180,2180,2180,0
20240318,134400,80312180,2180,2180,2180,2180,0
20240318,134300,80312180,2180,2180,2180,2180,0
20240318,134200,80312180,2180,2180,2180,2180,0
20240318,134100,80312180,2180,2180,2180,2180,0
20240318,134000,80312180,2180,2180,2180,2180,0
20240318,133900,80312180,2180,2180,2180,2180,0
20240318,133800,80312180,2180,2180,2180,2180,0
20240318,133700,80312180,2180,2180,2180,2180,1
20240318,133600,80310000,2170,2170,2170,2170,0
20240318,133500,80310000,2170,2170,2170,2170,101
20240318,133400,80090830,2170,2170,2170,2170,0
20240318,133300,80090830,2170,2170,2170,2170,0
20240318,133200,80090830,2170,2175,2175,2170,2356
20240318,133100,74973650,2175,2175,2175,2175,0
20240318,133000,74973650,2175,2175,2175,2175,0
20240318,132900,74973650,2175,2175,2175,2175,0
20240318,132800,74973650,2175,2175,2175,2175,0
20240318,132700,74973650,2175,2175,2175,2175,0
20240318,132600,74973650,2175,2175,2175,2175,0
20240318,132500,74973650,2175,2175,2175,2175,0
20240318,132400,74973650,2175,2175,2175,2175,757
20240318,132300,73327175,2180,2180,2180,2180,0
20240318,132200,73327175,2180,2180,2180,2180,0
20240318,132100,73327175,2180,2180,2180,2180,0
20240318,132000,73327175,2180,2180,2180,2180,0
20240318,131900,73327175,2180,2180,2180,2180,0
20240318,131800,73327175,2180,2180,2180,2180,0
20240318,131700,73327175,2180,2180,2180,2180,0
20240318,131600,73327175,2180,2180,2180,2180,0
20240318,131500,73327175,2180,2180,2180,2180,0
20240318,131400,73327175,2180,2180,2180,2180,0
20240318,131300,73327175,2180,2180,2180,2180,0
20240318,131200,73327175,2180,2180,2180,2180,0
20240318,131100,73327175,2180,2180,2180,2180,0
20240318,131000,73327175,2180,2180,2180,2180,0
20240318,130900,73327175,2180,2180,2180,2180,0
20240318,130800,73327175,2180,2180,2180,2180,0
20240318,130700,73327175,2180,2180,2180,2180,0
20240318,130600,73327175,2180,2180,2180,2180,0
20240318,130500,73327175,2180,2180,2180,2180,0
20240318,130400,73327175,2180,2180,2180,2180,0
20240318,130300,73327175,2180,2180,2180,2180,0
20240318,130200,73327175,2180,2180,2180,2180,0
20240318,130100,73327175,2180,2180,2180,2180,0
20240318,130000,73327175,2180,2180,2180,2180,0
20240318,125900,73327175,2180,2180,2180,2180,0
20240318,125800,73327175,2180,2180,2180,2180,0
20240318,125700,73327175,2180,2180,2180,2180,0
20240318,125600,73327175,2180,2180,2180,2180,0
20240318,125500,73327175,2180,2180,2180,2180,0
20240318,125400,73327175,2180,2180,2180,2180,0
20240318,125300,73327175,2180,2180,2180,2180,0
20240318,125200,73327175,2180,2180,2180,2180,0
20240318,125100,73327175,2180,2180,2180,2180,9
20240318,125000,73307555,2180,2180,2180,2180,102
20240318,124900,73085195,2175,2175,2175,2175,0
20240318,124800,73085195,2175,2175,2175,2175,0
20240318,124700,73085195,2175,2175,2175,2175,0
20240318,124600,73085195,2175,2175,2175,2175,0
20240318,124500,73085195,2175,2175,2175,2175,0
20240318,124400,73085195,2175,2175,2175,2175,0
20240318,124300,73085195,2175,2175,2175,2175,0
20240318,124200,73085195,2175,2175,2175,2175,0
20240318,124100,73085195,2175,2175,2175,2175,0
20240318,124000,73085195,2175,2175,2175,2175,351
20240318,123900,72321770,2175,2175,2175,2175,0
20240318,123800,72321770,2175,2175,2175,2175,0
20240318,123700,72321770,2175,2175,2175,2175,0
20240318,123600,72321770,2175,2175,2175,2175,740
20240318,123500,70712270,2180,2180,2180,2180,0
20240318,123400,70712270,2180,2180,2180,2180,0
20240318,123300,70712270,2180,2180,2180,2180,100
20240318,123200,70494270,2180,2180,2180,2180,0
20240318,123100,70494270,2180,2180,2180,2180,0
20240318,123000,70494270,2180,2180,2180,2180,0
20240318,122900,70494270,2180,2180,2180,2180,0
20240318,122800,70494270,2180,2180,2180,2180,0
20240318,122700,70494270,2180,2180,2180,2180,0
20240318,122600,70494270,2180,2180,2180,2180,0
20240318,122500,70494270,2180,2180,2180,2180,0
20240318,122400,70494270,2180,2180,2180,2180,0
20240318,122300,70494270,2180,2180,2180,2180,0
20240318,122200,70494270,2180,2180,2180,2180,0
20240318,122100,70494270,2180,2180,2180,2180,0
20240318,122000,70494270,2180,2180,2180,2180,0
20240318,121900,70494270,2180,2180,2180,2180,0
20240318,121800,70494270,2180,2180,2180,2180,0
20240318,121700,70494270,2180,2180,2180,2180,0
20240318,121600,70494270,2180,2180,2180,2180,0
20240318,121500,70494270,2180,2180,2180,2180,0
20240318,121400,70494270,2180,2180,2180,2180,0
20240318,121300,70494270,2180,2180,2180,2180,0
20240318,121200,70494270,2180,2180,2180,2180,0
20240318,121100,70494270,2180,2180,2180,2180,0
20240318,121000,70494270,2180,2180,2180,2180,0
20240318,120900,70494270,2180,2180,2180,2180,0
20240318,120800,70494270,2180,2180,2180,2180,0
20240318,120700,70494270,2180,2180,2180,2180,1991
20240318,120600,66153890,2175,2175,2175,2175,10
20240318,120500,66132140,2180,2180,2180,2180,500
20240318,120400,65042140,2180,2180,2180,2180,0
20240318,120300,65042140,2180,2180,2180,2180,2
20240318,120200,65037780,2170,2170,2170,2170,0
20240318,120100,65037780,2170,2170,2170,2170,0
20240318,120000,65037780,2170,2170,2170,2170,0
20240318,115900,65037780,2170,2175,2175,2170,10
20240318,115800,65016040,2175,2175,2175,2175,0
20240318,115700,65016040,2175,2175,2175,2175,0
20240318,115600,65016040,2175,2175,2175,2175,0
20240318,115500,65016040,2175,2175,2175,2175,0
20240318,115400,65016040,2175,2175,2175,2175,251
20240318,115300,64470115,2175,2175,2175,2175,0
20240318,115200,64470115,2175,2175,2175,2175,0
20240318,115100,64470115,2175,2175,2175,2175,0
20240318,115000,64470115,2175,2175,2175,2175,0
20240318,114900,64470115,2175,2175,2175,2175,10
20240318,114800,64448365,2175,2175,2175,2175,0
20240318,114700,64448365,2175,2175,2175,2175,0
20240318,114600,64448365,2175,2175,2175,2175,0
20240318,114500,64448365,2175,2175,2175,2175,0
20240318,114400,64448365,2175,2175,2175,2175,0
20240318,114300,64448365,2175,2175,2175,2175,0
20240318,114200,64448365,2175,2175,2175,2175,0
20240318,114100,64448365,2175,2175,2175,2175,0
20240318,114000,64448365,2175,2175,2175,2175,0
20240318,113900,64448365,2175,2175,2175,2175,0
20240318,113800,64448365,2175,2175,2175,2175,0
20240318,113700,64448365,2175,2175,2175,2175,0
20240318,113600,64448365,2175,2175,2175,2175,1147
20240318,113500,61953640,2175,2175,2175,2175,1040
20240318,113400,59691640,2180,2180,2180,2180,10
20240318,113300,59669840,2180,2180,2180,2180,0
20240318,113200,59669840,2180,2180,2180,2180,0
20240318,113100,59669840,2180,2180,2180,2180,0
20240318,113000,59669840,2180,2180,2180,2180,0
20240318,112900,59669840,2180,2180,2180,2180,0
20240318,112800,59669840,2180,2180,2180,2180,0
20240318,112700,59669840,2180,2180,2180,2180,0
20240318,112600,59669840,2180,2180,2180,2180,0
20240318,112500,59669840,2180,2180,2180,2180,0
20240318,112400,59669840,2180,2180,2180,2180,0
20240318,112300,59669840,2180,2180,2180,2180,0
20240318,112200,59669840,2180,2180,2180,2180,0
20240318,112100,59669840,2180,2180,2180,2180,289
20240318,112000,59039820,2180,2180,2180,2180,0
20240318,111900,59039820,2180,2180,2180,2180,0
20240318,111800,59039820,2180,2180,2180,2180,0
20240318,111700,59039820,2180,2180,2180,2180,291
20240318,111600,58405440,2180,2180,2180,2180,0
20240318,111500,58405440,2180,2180,2180,2180,0
20240318,111400,58405440,2180,2180,2180,2180,0
20240318,111300,58405440,2180,2180,2180,2180,0
20240318,111200,58405440,2180,2180,2180,2180,0
20240318,111100,58405440,2180,2180,2180,2180,0
20240318,111000,58405440,2180,2180,2180,2180,11
20240318,110900,58381460,2180,2180,2180,2180,0
20240318,110800,58381460,2180,2180,2180,2180,0
20240318,110700,58381460,2180,2180,2180,2180,0
20240318,110600,58381460,2180,2180,2180,2180,0
20240318,110500,58381460,2180,2180,2180,2180,0
20240318,110400,58381460,2180,2180,2180,2180,0
20240318,110300,58381460,2180,2180,2180,2180,2
20240318,110200,58377100,2180,2180,2180,2180,2117
20240318,110100,53762040,2185,2185,2185,2185,0
20240318,110000,53762040,2185,2185,2185,2185,0
20240318,105900,53762040,2185,2185,2185,2185,0
20240318,105800,53762040,2185,2185,2185,2185,0
20240318,105700,53762040,2185,2185,2185,2185,0
20240318,105600,53762040,2185,2185,2185,2185,154
20240318,105500,53425550,2185,2185,2185,2185,10
20240318,105400,53403700,2185,2185,2185,2185,0
20240318,105300,53403700,2185,2185,2185,2185,0
20240318,105200,53403700,2185,2185,2185,2185,0
20240318,105100,53403700,2185,2185,2185,2185,0
20240318,105000,53403700,2185,2185,2185,2185,0
20240318,104900,53403700,2185,2185,2185,2185,0
20240318,104800,53403700,2185,2185,2185,2185,0
20240318,104700,53403700,2185,2185,2185,2185,0
20240318,104600,53403700,2185,2185,2185,2185,0
20240318,104500,53403700,2185,2185,2185,2185,0
20240318,104400,53403700,2185,2185,2185,2185,214
20240318,104300,52936110,2185,2185,2185,2185,800
20240318,104200,51188110,2190,2190,2190,2190,0
20240318,104100,51188110,2190,2190,2190,2190,0
20240318,104000,51188110,2190,2190,2190,2190,0
20240318,103900,51188110,2190,2190,2190,2190,0
20240318,103800,51188110,2190,2190,2190,2190,0
20240318,103700,51188110,2190,2190,2190,2190,0
20240318,103600,51188110,2190,2190,2190,2190,0
20240318,103500,51188110,2190,2190,2190,2190,0
20240318,103400,51188110,2190,2190,2190,2190,0
20240318,103300,51188110,2190,2190,2190,2190,100
20240318,103200,50969110,2190,2190,2190,2190,12
20240318,103100,50942830,2190,2190,2190,2190,0
20240318,103000,50942830,2190,2190,2190,2190,0
20240318,102900,50942830,2190,2190,2190,2190,0
20240318,102800,50942830,2190,2190,2190,2190,0
20240318,102700,50942830,2190,2190,2190,2190,0
20240318,102600,50942830,2190,2185,2190,2185,965
20240318,102500,48830230,2185,2180,2185,2180,759
20240318,102400,47171865,2185,2175,2185,2175,274
20240318,102300,46575895,2170,2170,2170,2170,0
20240318,102200,46575895,2170,2170,2170,2170,0
20240318,102100,46575895,2170,2170,2170,2170,1221
20240318,102000,43926325,2175,2175,2175,2175,0
20240318,101900,43926325,2175,2175,2175,2175,0
20240318,101800,43926325,2175,2175,2175,2175,20
20240318,101700,43882825,2175,2175,2175,2175,10
20240318,101600,43861075,2175,2175,2175,2175,0
20240318,101500,43861075,2175,2175,2175,2175,0
20240318,101400,43861075,2175,2175,2175,2175,0
20240318,101300,43861075,2175,2175,2175,2175,518
20240318,101200,42734425,2175,2175,2175,2175,0
20240318,101100,42734425,2175,2175,2175,2175,0
20240318,101000,42734425,2175,2175,2175,2175,0
20240318,100900,42734425,2175,2175,2175,2175,0
20240318,100800,42734425,2175,2175,2175,2175,500
20240318,100700,41646925,2175,2175,2175,2175,0
20240318,100600,41646925,2175,2175,2175,2175,1
20240318,100500,41644750,2175,2175,2175,2175,107
20240318,100400,41412025,2180,2180,2180,2180,650
20240318,100300,39995025,2190,2190,2190,2190,0
20240318,100200,39995025,2190,2190,2190,2190,0
20240318,100100,39995025,2190,2190,2190,2190,0
20240318,100000,39995025,2190,2190,2190,2190,0
20240318,095900,39995025,2190,2190,2190,2190,18
20240318,095800,39955605,2195,2190,2195,2190,830
20240318,095700,38133905,2190,2195,2195,2190,52
20240318,095600,38019775,2200,2200,2200,2200,593
20240318,095500,36715175,2200,2200,2200,2200,1178
20240318,095400,34123575,2200,2200,2200,2200,1130
20240318,095300,31637575,2200,2205,2205,2200,4986
20240318,095200,20646635,2205,2205,2205,2205,100
20240318,095100,20426135,2210,2210,2210,2210,0
20240318,095000,20426135,2210,2210,2210,2210,45
20240318,094900,20326685,2210,2210,2210,2210,373
20240318,094800,19502355,2210,2210,2210,2210,190
20240318,094700,19082455,2210,2210,2210,2210,2009
20240318,094600,14642565,2210,2210,2210,2210,91
20240318,094500,14441455,2210,2210,2210,2210,100
20240318,094400,14220455,2210,2210,2210,2210,72
20240318,094300,14061335,2205,2205,2205,2205,91
20240318,094200,13860680,2205,2205,2205,2205,0
20240318,094100,13860680,2205,2205,2205,2205,190
20240318,094000,13441730,2205,2205,2205,2205,0
20240318,093900,13441730,2205,2205,2205,2205,0
20240318,093800,13441730,2205,2205,2205,2205,191
20240318,093700,13020575,2210,2210,2210,2210,79
20240318,093600,12845985,2205,2205,2205,2205,91
20240318,093500,12645330,2205,2205,2205,2205,0
20240318,093400,12645330,2205,2205,2205,2205,100
20240318,093300,12424830,2210,2210,2210,2210,0
20240318,093200,12424830,2210,2210,2210,2210,0
20240318,093100,12424830,2210,2210,2210,2210,500
20240318,093000,11319830,2205,2205,2205,2205,100
20240318,092900,11099330,2205,2205,2205,2205,91
20240318,092800,10898675,2205,2205,2205,2205,0
20240318,092700,10898675,2205,2205,2205,2205,100
20240318,092600,10678175,2210,2210,2210,2210,645
20240318,092500,9252725,2210,2210,2210,2210,10
20240318,092400,9230625,2210,2210,2210,2210,100
20240318,092300,9009625,2210,2210,2210,2210,110
20240318,092200,8766525,2210,2210,2210,2210,101
20240318,092100,8543315,2210,2210,2210,2210,10
20240318,092000,8521215,2210,2210,2210,2210,200
20240318,091900,8079215,2210,2210,2210,2210,0
20240318,091800,8079215,2210,2210,2210,2210,0
20240318,091700,8079215,2210,2210,2210,2210,0
20240318,091600,8079215,2210,2210,2210,2210,0
20240318,091500,8079215,2210,2210,2210,2210,0
20240318,091400,8079215,2210,2210,2210,2210,0
20240318,091300,8079215,2210,2210,2210,2210,2208
20240318,091200,3199535,2215,2215,2215,2215,0
20240318,091100,3199535,2215,2215,2215,2215,0
20240318,091000,3199535,2215,2210,2215,2210,15
20240318,090900,3166380,2205,2205,2205,2205,0
20240318,090800,3166380,2205,2205,2205,2205,0
20240318,090700,3166380,2205,2205,2205,2205,631
20240318,090600,1775025,2205,2205,2205,2205,795
20240318,090500,22050,2205,2205,2205,2205,0
20240318,090400,22050,2205,2205,2205,2205,10
20240318,090300,0,2205,2205,2205,2205,0
20240318,090200,0,2205,2205,2205,2205,0
20240318,090100,0,2205,2205,2205,2205,0
20240318,090000,0,2205,2205,2205,2205,0