KissMeData/472230/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213900,102590140,2085,2085,2085,2085,518
20240318,213800,102590140,2085,2085,2085,2085,0
20240318,213700,102590140,2085,2085,2085,2085,0
20240318,213600,102590140,2085,2085,2085,2085,0
20240318,213500,102590140,2085,2085,2085,2085,0
20240318,213400,102590140,2085,2085,2085,2085,0
20240318,213300,102590140,2085,2085,2085,2085,0
20240318,213200,102590140,2085,2085,2085,2085,0
20240318,213100,102590140,2085,2085,2085,2085,0
20240318,213000,102590140,2085,2085,2085,2085,0
20240318,212900,102590140,2085,2085,2085,2085,0
20240318,212800,102590140,2085,2085,2085,2085,0
20240318,212700,102590140,2085,2085,2085,2085,0
20240318,212600,102590140,2085,2085,2085,2085,0
20240318,212500,102590140,2085,2085,2085,2085,0
20240318,212400,102590140,2085,2085,2085,2085,0
20240318,212300,102590140,2085,2085,2085,2085,0
20240318,212200,102590140,2085,2085,2085,2085,0
20240318,212100,102590140,2085,2085,2085,2085,0
20240318,212000,102590140,2085,2085,2085,2085,0
20240318,211900,102590140,2085,2085,2085,2085,0
20240318,211800,102590140,2085,2085,2085,2085,0
20240318,211700,102590140,2085,2085,2085,2085,0
20240318,211600,102590140,2085,2085,2085,2085,0
20240318,211500,102590140,2085,2085,2085,2085,0
20240318,211400,102590140,2085,2085,2085,2085,0
20240318,211300,102590140,2085,2085,2085,2085,0
20240318,211200,102590140,2085,2085,2085,2085,0
20240318,211100,102590140,2085,2085,2085,2085,0
20240318,211000,102590140,2085,2085,2085,2085,0
20240318,210900,102590140,2085,2085,2085,2085,518
20240318,210800,102590140,2085,2085,2085,2085,0
20240318,210700,102590140,2085,2085,2085,2085,0
20240318,210600,102590140,2085,2085,2085,2085,0
20240318,210500,102590140,2085,2085,2085,2085,0
20240318,210400,102590140,2085,2085,2085,2085,0
20240318,210300,102590140,2085,2085,2085,2085,0
20240318,210200,102590140,2085,2085,2085,2085,0
20240318,210100,102590140,2085,2085,2085,2085,0
20240318,210000,102590140,2085,2085,2085,2085,0
20240318,205900,102590140,2085,2085,2085,2085,0
20240318,205800,102590140,2085,2085,2085,2085,0
20240318,205700,102590140,2085,2085,2085,2085,0
20240318,205600,102590140,2085,2085,2085,2085,0
20240318,205500,102590140,2085,2085,2085,2085,0
20240318,205400,102590140,2085,2085,2085,2085,0
20240318,205300,102590140,2085,2085,2085,2085,0
20240318,205200,102590140,2085,2085,2085,2085,0
20240318,205100,102590140,2085,2085,2085,2085,0
20240318,205000,102590140,2085,2085,2085,2085,0
20240318,204900,102590140,2085,2085,2085,2085,0
20240318,204800,102590140,2085,2085,2085,2085,0
20240318,204700,102590140,2085,2085,2085,2085,0
20240318,204600,102590140,2085,2085,2085,2085,0
20240318,204500,102590140,2085,2085,2085,2085,0
20240318,204400,102590140,2085,2085,2085,2085,0
20240318,204300,102590140,2085,2085,2085,2085,0
20240318,204200,102590140,2085,2085,2085,2085,0
20240318,204100,102590140,2085,2085,2085,2085,0
20240318,204000,102590140,2085,2085,2085,2085,0
20240318,203900,102590140,2085,2085,2085,2085,518
20240318,203800,102590140,2085,2085,2085,2085,0
20240318,203700,102590140,2085,2085,2085,2085,0
20240318,203600,102590140,2085,2085,2085,2085,0
20240318,203500,102590140,2085,2085,2085,2085,0
20240318,203400,102590140,2085,2085,2085,2085,0
20240318,203300,102590140,2085,2085,2085,2085,0
20240318,203200,102590140,2085,2085,2085,2085,0
20240318,203100,102590140,2085,2085,2085,2085,0
20240318,203000,102590140,2085,2085,2085,2085,0
20240318,202900,102590140,2085,2085,2085,2085,0
20240318,202800,102590140,2085,2085,2085,2085,0
20240318,202700,102590140,2085,2085,2085,2085,0
20240318,202600,102590140,2085,2085,2085,2085,0
20240318,202500,102590140,2085,2085,2085,2085,0
20240318,202400,102590140,2085,2085,2085,2085,0
20240318,202300,102590140,2085,2085,2085,2085,0
20240318,202200,102590140,2085,2085,2085,2085,0
20240318,202100,102590140,2085,2085,2085,2085,0
20240318,202000,102590140,2085,2085,2085,2085,0
20240318,201900,102590140,2085,2085,2085,2085,0
20240318,201800,102590140,2085,2085,2085,2085,0
20240318,201700,102590140,2085,2085,2085,2085,0
20240318,201600,102590140,2085,2085,2085,2085,0
20240318,201500,102590140,2085,2085,2085,2085,0
20240318,201400,102590140,2085,2085,2085,2085,0
20240318,201300,102590140,2085,2085,2085,2085,0
20240318,201200,102590140,2085,2085,2085,2085,0
20240318,201100,102590140,2085,2085,2085,2085,0
20240318,201000,102590140,2085,2085,2085,2085,0
20240318,200900,102590140,2085,2085,2085,2085,518
20240318,200800,102590140,2085,2085,2085,2085,0
20240318,200700,102590140,2085,2085,2085,2085,0
20240318,200600,102590140,2085,2085,2085,2085,0
20240318,200500,102590140,2085,2085,2085,2085,0
20240318,200400,102590140,2085,2085,2085,2085,0
20240318,200300,102590140,2085,2085,2085,2085,0
20240318,200200,102590140,2085,2085,2085,2085,0
20240318,200100,102590140,2085,2085,2085,2085,0
20240318,200000,102590140,2085,2085,2085,2085,0
20240318,195900,102590140,2085,2085,2085,2085,0
20240318,195800,102590140,2085,2085,2085,2085,0
20240318,195700,102590140,2085,2085,2085,2085,0
20240318,195600,102590140,2085,2085,2085,2085,0
20240318,195500,102590140,2085,2085,2085,2085,0
20240318,195400,102590140,2085,2085,2085,2085,0
20240318,195300,102590140,2085,2085,2085,2085,0
20240318,195200,102590140,2085,2085,2085,2085,0
20240318,195100,102590140,2085,2085,2085,2085,0
20240318,195000,102590140,2085,2085,2085,2085,0
20240318,194900,102590140,2085,2085,2085,2085,0
20240318,194800,102590140,2085,2085,2085,2085,0
20240318,194700,102590140,2085,2085,2085,2085,0
20240318,194600,102590140,2085,2085,2085,2085,0
20240318,194500,102590140,2085,2085,2085,2085,0
20240318,194400,102590140,2085,2085,2085,2085,0
20240318,194300,102590140,2085,2085,2085,2085,0
20240318,194200,102590140,2085,2085,2085,2085,0
20240318,194100,102590140,2085,2085,2085,2085,0
20240318,194000,102590140,2085,2085,2085,2085,0
20240318,193900,102590140,2085,2085,2085,2085,518
20240318,193800,102590140,2085,2085,2085,2085,0
20240318,193700,102590140,2085,2085,2085,2085,0
20240318,193600,102590140,2085,2085,2085,2085,0
20240318,193500,102590140,2085,2085,2085,2085,0
20240318,193400,102590140,2085,2085,2085,2085,0
20240318,193300,102590140,2085,2085,2085,2085,0
20240318,193200,102590140,2085,2085,2085,2085,0
20240318,193100,102590140,2085,2085,2085,2085,0
20240318,193000,102590140,2085,2085,2085,2085,0
20240318,192900,102590140,2085,2085,2085,2085,0
20240318,192800,102590140,2085,2085,2085,2085,0
20240318,192700,102590140,2085,2085,2085,2085,0
20240318,192600,102590140,2085,2085,2085,2085,0
20240318,192500,102590140,2085,2085,2085,2085,0
20240318,192400,102590140,2085,2085,2085,2085,0
20240318,192300,102590140,2085,2085,2085,2085,0
20240318,192200,102590140,2085,2085,2085,2085,0
20240318,192100,102590140,2085,2085,2085,2085,0
20240318,192000,102590140,2085,2085,2085,2085,0
20240318,191900,102590140,2085,2085,2085,2085,0
20240318,191800,102590140,2085,2085,2085,2085,0
20240318,191700,102590140,2085,2085,2085,2085,0
20240318,191600,102590140,2085,2085,2085,2085,0
20240318,191500,102590140,2085,2085,2085,2085,0
20240318,191400,102590140,2085,2085,2085,2085,0
20240318,191300,102590140,2085,2085,2085,2085,0
20240318,191200,102590140,2085,2085,2085,2085,0
20240318,191100,102590140,2085,2085,2085,2085,0
20240318,191000,102590140,2085,2085,2085,2085,0
20240318,190900,102590140,2085,2085,2085,2085,518
20240318,190800,102590140,2085,2085,2085,2085,0
20240318,190700,102590140,2085,2085,2085,2085,0
20240318,190600,102590140,2085,2085,2085,2085,0
20240318,190500,102590140,2085,2085,2085,2085,0
20240318,190400,102590140,2085,2085,2085,2085,0
20240318,190300,102590140,2085,2085,2085,2085,0
20240318,190200,102590140,2085,2085,2085,2085,0
20240318,190100,102590140,2085,2085,2085,2085,0
20240318,190000,102590140,2085,2085,2085,2085,0
20240318,185900,102590140,2085,2085,2085,2085,0
20240318,185800,102590140,2085,2085,2085,2085,0
20240318,185700,102590140,2085,2085,2085,2085,0
20240318,185600,102590140,2085,2085,2085,2085,0
20240318,185500,102590140,2085,2085,2085,2085,0
20240318,185400,102590140,2085,2085,2085,2085,0
20240318,185300,102590140,2085,2085,2085,2085,0
20240318,185200,102590140,2085,2085,2085,2085,0
20240318,185100,102590140,2085,2085,2085,2085,0
20240318,185000,102590140,2085,2085,2085,2085,0
20240318,184900,102590140,2085,2085,2085,2085,0
20240318,184800,102590140,2085,2085,2085,2085,0
20240318,184700,102590140,2085,2085,2085,2085,0
20240318,184600,102590140,2085,2085,2085,2085,0
20240318,184500,102590140,2085,2085,2085,2085,0
20240318,184400,102590140,2085,2085,2085,2085,0
20240318,184300,102590140,2085,2085,2085,2085,0
20240318,184200,102590140,2085,2085,2085,2085,0
20240318,184100,102590140,2085,2085,2085,2085,0
20240318,184000,102590140,2085,2085,2085,2085,0
20240318,183900,102590140,2085,2085,2085,2085,518
20240318,183800,102590140,2085,2085,2085,2085,0
20240318,183700,102590140,2085,2085,2085,2085,0
20240318,183600,102590140,2085,2085,2085,2085,0
20240318,183500,102590140,2085,2085,2085,2085,0
20240318,183400,102590140,2085,2085,2085,2085,0
20240318,183300,102590140,2085,2085,2085,2085,0
20240318,183200,102590140,2085,2085,2085,2085,0
20240318,183100,102590140,2085,2085,2085,2085,0
20240318,183000,102590140,2085,2085,2085,2085,0
20240318,182900,102590140,2085,2085,2085,2085,0
20240318,182800,102590140,2085,2085,2085,2085,0
20240318,182700,102590140,2085,2085,2085,2085,0
20240318,182600,102590140,2085,2085,2085,2085,0
20240318,182500,102590140,2085,2085,2085,2085,0
20240318,182400,102590140,2085,2085,2085,2085,0
20240318,182300,102590140,2085,2085,2085,2085,0
20240318,182200,102590140,2085,2085,2085,2085,0
20240318,182100,102590140,2085,2085,2085,2085,0
20240318,182000,102590140,2085,2085,2085,2085,0
20240318,181900,102590140,2085,2085,2085,2085,0
20240318,181800,102590140,2085,2085,2085,2085,0
20240318,181700,102590140,2085,2085,2085,2085,0
20240318,181600,102590140,2085,2085,2085,2085,0
20240318,181500,102590140,2085,2085,2085,2085,0
20240318,181400,102590140,2085,2085,2085,2085,0
20240318,181300,102590140,2085,2085,2085,2085,0
20240318,181200,102590140,2085,2085,2085,2085,0
20240318,181100,102590140,2085,2085,2085,2085,0
20240318,181000,102590140,2085,2085,2085,2085,0
20240318,180900,102590140,2085,2085,2085,2085,518
20240318,180800,102590140,2085,2085,2085,2085,0
20240318,180700,102590140,2085,2085,2085,2085,0
20240318,180600,102590140,2085,2085,2085,2085,0
20240318,180500,102590140,2085,2085,2085,2085,0
20240318,180400,102590140,2085,2085,2085,2085,0
20240318,180300,102590140,2085,2085,2085,2085,0
20240318,180200,102590140,2085,2085,2085,2085,0
20240318,180100,102590140,2085,2085,2085,2085,0
20240318,180000,102590140,2085,2085,2085,2085,0
20240318,175900,102590140,2085,2085,2085,2085,0
20240318,175800,102590140,2085,2085,2085,2085,0
20240318,175700,102590140,2085,2085,2085,2085,0
20240318,175600,102590140,2085,2085,2085,2085,0
20240318,175500,102590140,2085,2085,2085,2085,0
20240318,175400,102590140,2085,2085,2085,2085,0
20240318,175300,102590140,2085,2085,2085,2085,0
20240318,175200,102590140,2085,2085,2085,2085,0
20240318,175100,102590140,2085,2085,2085,2085,0
20240318,175000,102590140,2085,2085,2085,2085,0
20240318,174900,102590140,2085,2085,2085,2085,0
20240318,174800,102590140,2085,2085,2085,2085,0
20240318,174700,102590140,2085,2085,2085,2085,0
20240318,174600,102590140,2085,2085,2085,2085,0
20240318,174500,102590140,2085,2085,2085,2085,0
20240318,174400,102590140,2085,2085,2085,2085,0
20240318,174300,102590140,2085,2085,2085,2085,0
20240318,174200,102590140,2085,2085,2085,2085,0
20240318,174100,102590140,2085,2085,2085,2085,0
20240318,174000,102590140,2085,2085,2085,2085,0
20240318,173900,102590140,2085,2085,2085,2085,518
20240318,173800,102590140,2085,2085,2085,2085,0
20240318,173700,102590140,2085,2085,2085,2085,0
20240318,173600,102590140,2085,2085,2085,2085,0
20240318,173500,102590140,2085,2085,2085,2085,0
20240318,173400,102590140,2085,2085,2085,2085,0
20240318,173300,102590140,2085,2085,2085,2085,0
20240318,173200,102590140,2085,2085,2085,2085,0
20240318,173100,102590140,2085,2085,2085,2085,0
20240318,173000,102590140,2085,2085,2085,2085,0
20240318,172900,102590140,2085,2085,2085,2085,0
20240318,172800,102590140,2085,2085,2085,2085,0
20240318,172700,102590140,2085,2085,2085,2085,0
20240318,172600,102590140,2085,2085,2085,2085,0
20240318,172500,102590140,2085,2085,2085,2085,0
20240318,172400,102590140,2085,2085,2085,2085,0
20240318,172300,102590140,2085,2085,2085,2085,0
20240318,172200,102590140,2085,2085,2085,2085,0
20240318,172100,102590140,2085,2085,2085,2085,0
20240318,172000,102590140,2085,2085,2085,2085,0
20240318,171900,102590140,2085,2085,2085,2085,0
20240318,171800,102590140,2085,2085,2085,2085,0
20240318,171700,102590140,2085,2085,2085,2085,0
20240318,171600,102590140,2085,2085,2085,2085,0
20240318,171500,102590140,2085,2085,2085,2085,0
20240318,171400,102590140,2085,2085,2085,2085,0
20240318,171300,102590140,2085,2085,2085,2085,0
20240318,171200,102590140,2085,2085,2085,2085,0
20240318,171100,102590140,2085,2085,2085,2085,0
20240318,171000,102590140,2085,2085,2085,2085,0
20240318,170900,102590140,2085,2085,2085,2085,518
20240318,170800,102590140,2085,2085,2085,2085,0
20240318,170700,102590140,2085,2085,2085,2085,0
20240318,170600,102590140,2085,2085,2085,2085,0
20240318,170500,102590140,2085,2085,2085,2085,0
20240318,170400,102590140,2085,2085,2085,2085,0
20240318,170300,102590140,2085,2085,2085,2085,0
20240318,170200,102590140,2085,2085,2085,2085,0
20240318,170100,102590140,2085,2085,2085,2085,0
20240318,170000,102590140,2085,2085,2085,2085,0
20240318,165900,102590140,2085,2085,2085,2085,0
20240318,165800,102590140,2085,2085,2085,2085,0
20240318,165700,102590140,2085,2085,2085,2085,0
20240318,165600,102590140,2085,2085,2085,2085,0
20240318,165500,102590140,2085,2085,2085,2085,0
20240318,165400,102590140,2085,2085,2085,2085,0
20240318,165300,102590140,2085,2085,2085,2085,0
20240318,165200,102590140,2085,2085,2085,2085,0
20240318,165100,102590140,2085,2085,2085,2085,0
20240318,165000,102590140,2085,2085,2085,2085,0
20240318,164900,102590140,2085,2085,2085,2085,0
20240318,164800,102590140,2085,2085,2085,2085,0
20240318,164700,102590140,2085,2085,2085,2085,0
20240318,164600,102590140,2085,2085,2085,2085,0
20240318,164500,102590140,2085,2085,2085,2085,0
20240318,164400,102590140,2085,2085,2085,2085,0
20240318,164300,102590140,2085,2085,2085,2085,0
20240318,164200,102590140,2085,2085,2085,2085,0
20240318,164100,102590140,2085,2085,2085,2085,0
20240318,164000,102590140,2085,2085,2085,2085,0
20240318,163900,102590140,2085,2085,2085,2085,518
20240318,163800,102590140,2085,2085,2085,2085,0
20240318,163700,102590140,2085,2085,2085,2085,0
20240318,163600,102590140,2085,2085,2085,2085,0
20240318,163500,102590140,2085,2085,2085,2085,0
20240318,163400,102590140,2085,2085,2085,2085,0
20240318,163300,102590140,2085,2085,2085,2085,0
20240318,163200,102590140,2085,2085,2085,2085,0
20240318,163100,102590140,2085,2085,2085,2085,0
20240318,163000,102590140,2085,2085,2085,2085,0
20240318,162900,102590140,2085,2085,2085,2085,0
20240318,162800,102590140,2085,2085,2085,2085,0
20240318,162700,102590140,2085,2085,2085,2085,0
20240318,162600,102590140,2085,2085,2085,2085,0
20240318,162500,102590140,2085,2085,2085,2085,0
20240318,162400,102590140,2085,2085,2085,2085,0
20240318,162300,102590140,2085,2085,2085,2085,0
20240318,162200,102590140,2085,2085,2085,2085,0
20240318,162100,102590140,2085,2085,2085,2085,0
20240318,162000,102590140,2085,2085,2085,2085,0
20240318,161900,102590140,2085,2085,2085,2085,0
20240318,161800,102590140,2085,2085,2085,2085,0
20240318,161700,102590140,2085,2085,2085,2085,0
20240318,161600,102590140,2085,2085,2085,2085,0
20240318,161500,102590140,2085,2085,2085,2085,0
20240318,161400,102590140,2085,2085,2085,2085,0
20240318,161300,102590140,2085,2085,2085,2085,0
20240318,161200,102590140,2085,2085,2085,2085,0
20240318,161100,102590140,2085,2085,2085,2085,0
20240318,161000,102590140,2085,2085,2085,2085,0
20240318,160900,102590140,2085,2085,2085,2085,518
20240318,160800,102590140,2085,2085,2085,2085,0
20240318,160700,102590140,2085,2085,2085,2085,0
20240318,160600,102590140,2085,2085,2085,2085,0
20240318,160500,102590140,2085,2085,2085,2085,0
20240318,160400,102590140,2085,2085,2085,2085,0
20240318,160300,102590140,2085,2085,2085,2085,0
20240318,160200,102590140,2085,2085,2085,2085,0
20240318,160100,102590140,2085,2085,2085,2085,0
20240318,160000,102590140,2085,2085,2085,2085,0
20240318,155900,102590140,2085,2085,2085,2085,0
20240318,155800,102590140,2085,2085,2085,2085,0
20240318,155700,102590140,2085,2085,2085,2085,0
20240318,155600,102590140,2085,2085,2085,2085,0
20240318,155500,102590140,2085,2085,2085,2085,0
20240318,155400,102590140,2085,2085,2085,2085,0
20240318,155300,102590140,2085,2085,2085,2085,0
20240318,155200,102590140,2085,2085,2085,2085,0
20240318,155100,102590140,2085,2085,2085,2085,0
20240318,155000,102590140,2085,2085,2085,2085,0
20240318,154900,102590140,2085,2085,2085,2085,0
20240318,154800,102590140,2085,2085,2085,2085,0
20240318,154700,102590140,2085,2085,2085,2085,0
20240318,154600,102590140,2085,2085,2085,2085,0
20240318,154500,102590140,2085,2085,2085,2085,0
20240318,154400,102590140,2085,2085,2085,2085,0
20240318,154300,102590140,2085,2085,2085,2085,0
20240318,154200,102590140,2085,2085,2085,2085,0
20240318,154100,102590140,2085,2085,2085,2085,0
20240318,154000,102590140,2085,2085,2085,2085,0
20240318,153900,102590140,2085,2085,2085,2085,518
20240318,153800,102590140,2085,2085,2085,2085,0
20240318,153700,102590140,2085,2085,2085,2085,0
20240318,153600,102590140,2085,2085,2085,2085,0
20240318,153500,102590140,2085,2085,2085,2085,0
20240318,153400,102590140,2085,2085,2085,2085,0
20240318,153300,102590140,2085,2085,2085,2085,0
20240318,153200,102590140,2085,2085,2085,2085,0
20240318,153100,102590140,2085,2085,2085,2085,0
20240318,153000,102590140,2085,2085,2085,2085,518
20240318,152900,101510110,2090,2090,2090,2090,0
20240318,152800,101510110,2090,2090,2090,2090,0
20240318,152700,101510110,2090,2090,2090,2090,0
20240318,152600,101510110,2090,2090,2090,2090,0
20240318,152500,101510110,2090,2090,2090,2090,0
20240318,152400,101510110,2090,2090,2090,2090,0
20240318,152300,101510110,2090,2090,2090,2090,0
20240318,152200,101510110,2090,2090,2090,2090,0
20240318,152100,101510110,2090,2090,2090,2090,0
20240318,152000,101510110,2090,2090,2090,2090,0
20240318,151900,101510110,2090,2085,2090,2085,6
20240318,151800,101497595,2085,2085,2085,2085,16
20240318,151700,101464235,2085,2085,2085,2085,5
20240318,151600,101453810,2085,2085,2085,2085,1005
20240318,151500,99358385,2090,2090,2090,2090,0
20240318,151400,99358385,2090,2090,2090,2090,0
20240318,151300,99358385,2090,2090,2090,2090,0
20240318,151200,99358385,2090,2090,2090,2090,0
20240318,151100,99358385,2090,2090,2090,2090,8498
20240318,151000,81597565,2090,2090,2090,2090,8
20240318,150900,81580845,2090,2090,2090,2090,0
20240318,150800,81580845,2090,2095,2095,2090,101
20240318,150700,81369750,2095,2095,2095,2095,0
20240318,150600,81369750,2095,2095,2095,2095,0
20240318,150500,81369750,2095,2095,2095,2095,0
20240318,150400,81369750,2095,2095,2095,2095,0
20240318,150300,81369750,2095,2095,2095,2095,0
20240318,150200,81369750,2095,2095,2095,2095,0
20240318,150100,81369750,2095,2095,2095,2095,6
20240318,150000,81357180,2090,2090,2090,2090,1
20240318,145900,81355090,2090,2090,2090,2090,0
20240318,145800,81355090,2090,2090,2090,2090,0
20240318,145700,81355090,2090,2090,2090,2090,185
20240318,145600,80968440,2090,2090,2090,2090,0
20240318,145500,80968440,2090,2090,2090,2090,0
20240318,145400,80968440,2090,2090,2090,2090,0
20240318,145300,80968440,2090,2090,2090,2090,57
20240318,145200,80849310,2090,2090,2090,2090,0
20240318,145100,80849310,2090,2090,2090,2090,500
20240318,145000,79804310,2090,2090,2090,2090,0
20240318,144900,79804310,2090,2090,2090,2090,0
20240318,144800,79804310,2090,2090,2090,2090,0
20240318,144700,79804310,2090,2090,2090,2090,1
20240318,144600,79802220,2090,2090,2090,2090,0
20240318,144500,79802220,2090,2090,2090,2090,53
20240318,144400,79691450,2090,2090,2090,2090,0
20240318,144300,79691450,2090,2090,2090,2090,0
20240318,144200,79691450,2090,2090,2090,2090,20
20240318,144100,79649650,2090,2090,2090,2090,0
20240318,144000,79649650,2090,2090,2090,2090,0
20240318,143900,79649650,2090,2090,2090,2090,7
20240318,143800,79635020,2090,2090,2090,2090,0
20240318,143700,79635020,2090,2090,2090,2090,0
20240318,143600,79635020,2090,2090,2090,2090,0
20240318,143500,79635020,2090,2090,2090,2090,0
20240318,143400,79635020,2090,2090,2090,2090,0
20240318,143300,79635020,2090,2090,2090,2090,0
20240318,143200,79635020,2090,2090,2090,2090,10
20240318,143100,79614120,2090,2090,2090,2090,0
20240318,143000,79614120,2090,2090,2090,2090,0
20240318,142900,79614120,2090,2090,2090,2090,0
20240318,142800,79614120,2090,2090,2090,2090,0
20240318,142700,79614120,2090,2090,2090,2090,10
20240318,142600,79593220,2095,2095,2095,2095,0
20240318,142500,79593220,2095,2095,2095,2095,0
20240318,142400,79593220,2095,2095,2095,2095,0
20240318,142300,79593220,2095,2095,2095,2095,0
20240318,142200,79593220,2095,2095,2095,2095,0
20240318,142100,79593220,2095,2095,2095,2095,0
20240318,142000,79593220,2095,2095,2095,2095,0
20240318,141900,79593220,2095,2095,2095,2095,0
20240318,141800,79593220,2095,2095,2095,2095,1000
20240318,141700,77498220,2095,2095,2095,2095,0
20240318,141600,77498220,2095,2095,2095,2095,0
20240318,141500,77498220,2095,2095,2095,2095,0
20240318,141400,77498220,2095,2095,2095,2095,0
20240318,141300,77498220,2095,2095,2095,2095,0
20240318,141200,77498220,2095,2095,2095,2095,0
20240318,141100,77498220,2095,2095,2095,2095,0
20240318,141000,77498220,2095,2095,2095,2095,0
20240318,140900,77498220,2095,2095,2095,2095,0
20240318,140800,77498220,2095,2095,2095,2095,0
20240318,140700,77498220,2095,2095,2095,2095,0
20240318,140600,77498220,2095,2095,2095,2095,0
20240318,140500,77498220,2095,2095,2095,2095,0
20240318,140400,77498220,2095,2095,2095,2095,0
20240318,140300,77498220,2095,2095,2095,2095,0
20240318,140200,77498220,2095,2095,2095,2095,11
20240318,140100,77475175,2095,2095,2095,2095,0
20240318,140000,77475175,2095,2095,2095,2095,0
20240318,135900,77475175,2095,2095,2095,2095,0
20240318,135800,77475175,2095,2095,2095,2095,0
20240318,135700,77475175,2095,2095,2095,2095,0
20240318,135600,77475175,2095,2095,2095,2095,0
20240318,135500,77475175,2095,2095,2095,2095,0
20240318,135400,77475175,2095,2095,2095,2095,0
20240318,135300,77475175,2095,2095,2095,2095,0
20240318,135200,77475175,2095,2095,2095,2095,2000
20240318,135100,73285175,2090,2090,2090,2090,0
20240318,135000,73285175,2090,2090,2090,2090,0
20240318,134900,73285175,2090,2090,2090,2090,20
20240318,134800,73243375,2090,2090,2090,2090,0
20240318,134700,73243375,2090,2090,2090,2090,0
20240318,134600,73243375,2090,2090,2090,2090,0
20240318,134500,73243375,2090,2090,2090,2090,0
20240318,134400,73243375,2090,2090,2090,2090,1
20240318,134300,73241285,2090,2090,2090,2090,0
20240318,134200,73241285,2090,2090,2090,2090,0
20240318,134100,73241285,2090,2090,2090,2090,0
20240318,134000,73241285,2090,2090,2090,2090,0
20240318,133900,73241285,2090,2090,2090,2090,52
20240318,133800,73132605,2090,2090,2090,2090,18
20240318,133700,73094985,2090,2090,2090,2090,0
20240318,133600,73094985,2090,2090,2090,2090,0
20240318,133500,73094985,2090,2090,2090,2090,0
20240318,133400,73094985,2090,2090,2090,2090,0
20240318,133300,73094985,2090,2090,2090,2090,0
20240318,133200,73094985,2090,2090,2090,2090,6
20240318,133100,73082445,2090,2090,2090,2090,0
20240318,133000,73082445,2090,2090,2090,2090,0
20240318,132900,73082445,2090,2090,2090,2090,0
20240318,132800,73082445,2090,2090,2090,2090,4241
20240318,132700,64218755,2085,2085,2085,2085,0
20240318,132600,64218755,2085,2085,2085,2085,0
20240318,132500,64218755,2085,2085,2085,2085,301
20240318,132400,63591170,2085,2085,2085,2085,25
20240318,132300,63539045,2085,2085,2085,2085,0
20240318,132200,63539045,2085,2085,2085,2085,0
20240318,132100,63539045,2085,2085,2085,2085,0
20240318,132000,63539045,2085,2085,2085,2085,0
20240318,131900,63539045,2085,2085,2085,2085,0
20240318,131800,63539045,2085,2085,2085,2085,0
20240318,131700,63539045,2085,2085,2085,2085,0
20240318,131600,63539045,2085,2085,2085,2085,0
20240318,131500,63539045,2085,2085,2085,2085,0
20240318,131400,63539045,2085,2085,2085,2085,603
20240318,131300,62281790,2085,2085,2085,2085,0
20240318,131200,62281790,2085,2085,2085,2085,0
20240318,131100,62281790,2085,2085,2085,2085,0
20240318,131000,62281790,2085,2085,2085,2085,0
20240318,130900,62281790,2085,2085,2085,2085,0
20240318,130800,62281790,2085,2085,2085,2085,0
20240318,130700,62281790,2085,2085,2085,2085,7
20240318,130600,62267195,2085,2085,2085,2085,0
20240318,130500,62267195,2085,2085,2085,2085,0
20240318,130400,62267195,2085,2085,2085,2085,0
20240318,130300,62267195,2085,2085,2085,2085,0
20240318,130200,62267195,2085,2085,2085,2085,0
20240318,130100,62267195,2085,2085,2085,2085,0
20240318,130000,62267195,2085,2085,2085,2085,100
20240318,125900,62058695,2090,2090,2090,2090,0
20240318,125800,62058695,2090,2090,2090,2090,1
20240318,125700,62056605,2085,2085,2085,2085,0
20240318,125600,62056605,2085,2085,2085,2085,0
20240318,125500,62056605,2085,2085,2085,2085,0
20240318,125400,62056605,2085,2085,2085,2085,0
20240318,125300,62056605,2085,2085,2085,2085,518
20240318,125200,60976575,2085,2085,2085,2085,50
20240318,125100,60872325,2085,2085,2085,2085,0
20240318,125000,60872325,2085,2085,2085,2085,0
20240318,124900,60872325,2085,2085,2085,2085,1
20240318,124800,60870240,2085,2085,2085,2085,0
20240318,124700,60870240,2085,2085,2085,2085,1
20240318,124600,60868155,2085,2085,2085,2085,0
20240318,124500,60868155,2085,2085,2085,2085,0
20240318,124400,60868155,2085,2085,2085,2085,0
20240318,124300,60868155,2085,2085,2085,2085,0
20240318,124200,60868155,2085,2085,2085,2085,0
20240318,124100,60868155,2085,2085,2085,2085,0
20240318,124000,60868155,2085,2085,2085,2085,0
20240318,123900,60868155,2085,2085,2085,2085,0
20240318,123800,60868155,2085,2085,2085,2085,100
20240318,123700,60659655,2085,2085,2085,2085,0
20240318,123600,60659655,2085,2085,2085,2085,0
20240318,123500,60659655,2085,2085,2085,2085,85
20240318,123400,60482430,2085,2085,2085,2085,0
20240318,123300,60482430,2085,2085,2085,2085,0
20240318,123200,60482430,2085,2085,2085,2085,0
20240318,123100,60482430,2085,2085,2085,2085,0
20240318,123000,60482430,2085,2085,2085,2085,0
20240318,122900,60482430,2085,2085,2085,2085,0
20240318,122800,60482430,2085,2085,2085,2085,0
20240318,122700,60482430,2085,2085,2085,2085,0
20240318,122600,60482430,2085,2090,2090,2085,50
20240318,122500,60378105,2085,2085,2085,2085,0
20240318,122400,60378105,2085,2085,2085,2085,0
20240318,122300,60378105,2085,2085,2085,2085,700
20240318,122200,58918605,2085,2085,2085,2085,0
20240318,122100,58918605,2085,2085,2085,2085,0
20240318,122000,58918605,2085,2085,2085,2085,0
20240318,121900,58918605,2085,2085,2085,2085,0
20240318,121800,58918605,2085,2085,2085,2085,0
20240318,121700,58918605,2085,2085,2085,2085,0
20240318,121600,58918605,2085,2085,2085,2085,0
20240318,121500,58918605,2085,2085,2085,2085,0
20240318,121400,58918605,2085,2085,2085,2085,0
20240318,121300,58918605,2085,2085,2085,2085,0
20240318,121200,58918605,2085,2085,2085,2085,0
20240318,121100,58918605,2085,2085,2085,2085,0
20240318,121000,58918605,2085,2085,2085,2085,69
20240318,120900,58774740,2085,2085,2085,2085,25
20240318,120800,58722615,2085,2085,2085,2085,0
20240318,120700,58722615,2085,2085,2085,2085,0
20240318,120600,58722615,2085,2085,2085,2085,0
20240318,120500,58722615,2085,2085,2085,2085,30
20240318,120400,58660065,2085,2085,2085,2085,0
20240318,120300,58660065,2085,2085,2085,2085,0
20240318,120200,58660065,2085,2085,2085,2085,0
20240318,120100,58660065,2085,2085,2085,2085,0
20240318,120000,58660065,2085,2085,2085,2085,0
20240318,115900,58660065,2085,2085,2085,2085,0
20240318,115800,58660065,2085,2085,2085,2085,0
20240318,115700,58660065,2085,2085,2085,2085,0
20240318,115600,58660065,2085,2085,2085,2085,0
20240318,115500,58660065,2085,2085,2085,2085,0
20240318,115400,58660065,2085,2085,2085,2085,0
20240318,115300,58660065,2085,2085,2085,2085,0
20240318,115200,58660065,2085,2085,2085,2085,31
20240318,115100,58595430,2085,2085,2085,2085,0
20240318,115000,58595430,2085,2090,2090,2085,315
20240318,114900,57938650,2085,2085,2085,2085,30
20240318,114800,57876100,2085,2085,2085,2085,0
20240318,114700,57876100,2085,2085,2085,2085,39
20240318,114600,57794785,2085,2085,2085,2085,0
20240318,114500,57794785,2085,2085,2085,2085,425
20240318,114400,56908660,2085,2085,2085,2085,20
20240318,114300,56866960,2085,2085,2085,2085,0
20240318,114200,56866960,2085,2085,2085,2085,58
20240318,114100,56746030,2085,2085,2085,2085,0
20240318,114000,56746030,2085,2085,2085,2085,0
20240318,113900,56746030,2085,2085,2085,2085,0
20240318,113800,56746030,2085,2085,2085,2085,0
20240318,113700,56746030,2085,2085,2085,2085,0
20240318,113600,56746030,2085,2085,2085,2085,0
20240318,113500,56746030,2085,2085,2085,2085,0
20240318,113400,56746030,2085,2085,2085,2085,0
20240318,113300,56746030,2085,2085,2085,2085,0
20240318,113200,56746030,2085,2085,2085,2085,2
20240318,113100,56741860,2085,2085,2085,2085,60
20240318,113000,56616760,2085,2085,2085,2085,0
20240318,112900,56616760,2085,2085,2085,2085,0
20240318,112800,56616760,2085,2085,2085,2085,148
20240318,112700,56308180,2085,2090,2090,2085,5
20240318,112600,56297735,2090,2090,2090,2090,13
20240318,112500,56270565,2095,2095,2095,2095,0
20240318,112400,56270565,2095,2095,2095,2095,0
20240318,112300,56270565,2095,2095,2095,2095,100
20240318,112200,56061065,2095,2095,2095,2095,0
20240318,112100,56061065,2095,2095,2095,2095,11
20240318,112000,56038020,2085,2085,2085,2085,0
20240318,111900,56038020,2085,2085,2085,2085,0
20240318,111800,56038020,2085,2085,2085,2085,380
20240318,111700,55245720,2085,2085,2085,2085,32
20240318,111600,55179000,2085,2085,2085,2085,0
20240318,111500,55179000,2085,2085,2085,2085,0
20240318,111400,55179000,2085,2085,2085,2085,0
20240318,111300,55179000,2085,2085,2085,2085,0
20240318,111200,55179000,2085,2085,2085,2085,0
20240318,111100,55179000,2085,2085,2085,2085,0
20240318,111000,55179000,2085,2085,2085,2085,0
20240318,110900,55179000,2085,2085,2085,2085,0
20240318,110800,55179000,2085,2085,2085,2085,0
20240318,110700,55179000,2085,2085,2085,2085,1
20240318,110600,55176915,2085,2085,2085,2085,0
20240318,110500,55176915,2085,2085,2085,2085,0
20240318,110400,55176915,2085,2085,2085,2085,0
20240318,110300,55176915,2085,2085,2085,2085,0
20240318,110200,55176915,2085,2085,2085,2085,0
20240318,110100,55176915,2085,2085,2085,2085,0
20240318,110000,55176915,2085,2085,2085,2085,0
20240318,105900,55176915,2085,2085,2085,2085,2724
20240318,105800,49497375,2090,2090,2090,2090,3756
20240318,105700,41647335,2095,2095,2095,2095,0
20240318,105600,41647335,2095,2095,2095,2095,0
20240318,105500,41647335,2095,2095,2095,2095,0
20240318,105400,41647335,2095,2095,2095,2095,550
20240318,105300,40495085,2090,2090,2090,2090,0
20240318,105200,40495085,2090,2090,2090,2090,0
20240318,105100,40495085,2090,2090,2090,2090,0
20240318,105000,40495085,2090,2090,2090,2090,0
20240318,104900,40495085,2090,2090,2090,2090,206
20240318,104800,40064545,2090,2090,2090,2090,0
20240318,104700,40064545,2090,2090,2090,2090,0
20240318,104600,40064545,2090,2090,2090,2090,0
20240318,104500,40064545,2090,2090,2090,2090,0
20240318,104400,40064545,2090,2090,2090,2090,374
20240318,104300,39282885,2090,2090,2090,2090,0
20240318,104200,39282885,2090,2090,2090,2090,11
20240318,104100,39259895,2090,2090,2090,2090,0
20240318,104000,39259895,2090,2090,2090,2090,0
20240318,103900,39259895,2090,2090,2090,2090,0
20240318,103800,39259895,2090,2090,2090,2090,0
20240318,103700,39259895,2090,2090,2090,2090,30
20240318,103600,39197195,2090,2090,2090,2090,0
20240318,103500,39197195,2090,2090,2090,2090,100
20240318,103400,38988195,2090,2090,2090,2090,0
20240318,103300,38988195,2090,2090,2090,2090,0
20240318,103200,38988195,2090,2090,2090,2090,487
20240318,103100,37970365,2090,2090,2090,2090,0
20240318,103000,37970365,2090,2090,2090,2090,0
20240318,102900,37970365,2090,2090,2090,2090,0
20240318,102800,37970365,2090,2090,2090,2090,0
20240318,102700,37970365,2090,2090,2090,2090,0
20240318,102600,37970365,2090,2090,2090,2090,0
20240318,102500,37970365,2090,2090,2090,2090,2993
20240318,102400,31714995,2090,2090,2090,2090,100
20240318,102300,31505995,2085,2085,2085,2085,1000
20240318,102200,29420995,2090,2090,2090,2090,200
20240318,102100,29002995,2090,2090,2090,2090,0
20240318,102000,29002995,2090,2090,2090,2090,50
20240318,101900,28898495,2090,2090,2090,2090,0
20240318,101800,28898495,2090,2090,2090,2090,300
20240318,101700,28271495,2090,2090,2090,2090,0
20240318,101600,28271495,2090,2090,2090,2090,0
20240318,101500,28271495,2090,2090,2090,2090,1
20240318,101400,28269405,2085,2085,2085,2085,0
20240318,101300,28269405,2085,2085,2085,2085,0
20240318,101200,28269405,2085,2085,2085,2085,1
20240318,101100,28267320,2085,2085,2085,2085,0
20240318,101000,28267320,2085,2085,2085,2085,33
20240318,100900,28198515,2090,2090,2090,2090,0
20240318,100800,28198515,2090,2090,2090,2090,0
20240318,100700,28198515,2090,2090,2090,2090,10
20240318,100600,28177615,2085,2085,2085,2085,18
20240318,100500,28140085,2085,2085,2085,2085,0
20240318,100400,28140085,2085,2085,2085,2085,0
20240318,100300,28140085,2085,2085,2085,2085,0
20240318,100200,28140085,2085,2085,2085,2085,1
20240318,100100,28138000,2090,2090,2090,2090,0
20240318,100000,28138000,2090,2090,2090,2090,4
20240318,095900,28129640,2085,2085,2085,2085,0
20240318,095800,28129640,2085,2085,2085,2085,0
20240318,095700,28129640,2085,2085,2085,2085,0
20240318,095600,28129640,2085,2085,2085,2085,0
20240318,095500,28129640,2085,2085,2085,2085,0
20240318,095400,28129640,2085,2085,2085,2085,17
20240318,095300,28094195,2090,2090,2090,2090,0
20240318,095200,28094195,2090,2090,2090,2090,0
20240318,095100,28094195,2090,2090,2090,2090,0
20240318,095000,28094195,2090,2090,2090,2090,0
20240318,094900,28094195,2090,2090,2090,2090,0
20240318,094800,28094195,2090,2090,2090,2090,0
20240318,094700,28094195,2090,2090,2090,2090,200
20240318,094600,27676195,2090,2090,2090,2090,0
20240318,094500,27676195,2090,2090,2090,2090,174
20240318,094400,27312535,2090,2090,2090,2090,100
20240318,094300,27103535,2090,2090,2090,2090,200
20240318,094200,26685535,2090,2090,2090,2090,3
20240318,094100,26679265,2090,2090,2090,2090,43
20240318,094000,26589395,2085,2085,2085,2085,0
20240318,093900,26589395,2085,2085,2085,2085,40
20240318,093800,26505995,2085,2085,2085,2085,0
20240318,093700,26505995,2085,2085,2085,2085,0
20240318,093600,26505995,2085,2085,2085,2085,0
20240318,093500,26505995,2085,2085,2085,2085,0
20240318,093400,26505995,2085,2085,2085,2085,0
20240318,093300,26505995,2085,2085,2085,2085,0
20240318,093200,26505995,2085,2085,2085,2085,0
20240318,093100,26505995,2085,2085,2085,2085,700
20240318,093000,25046495,2085,2085,2085,2085,0
20240318,092900,25046495,2085,2085,2085,2085,0
20240318,092800,25046495,2085,2085,2085,2085,6
20240318,092700,25033985,2085,2085,2085,2085,0
20240318,092600,25033985,2085,2085,2085,2085,0
20240318,092500,25033985,2085,2085,2085,2085,0
20240318,092400,25033985,2085,2085,2085,2085,100
20240318,092300,24825485,2085,2085,2085,2085,923
20240318,092200,22901030,2085,2085,2085,2085,153
20240318,092100,22582025,2085,2085,2085,2085,1300
20240318,092000,19871525,2085,2085,2085,2085,599
20240318,091900,18622610,2090,2090,2090,2090,2
20240318,091800,18618430,2090,2090,2090,2090,2
20240318,091700,18614250,2090,2090,2090,2090,10
20240318,091600,18593350,2090,2090,2090,2090,0
20240318,091500,18593350,2090,2090,2090,2090,100
20240318,091400,18384350,2090,2090,2090,2090,63
20240318,091300,18252680,2090,2090,2090,2090,0
20240318,091200,18252680,2090,2090,2090,2090,0
20240318,091100,18252680,2090,2090,2090,2090,7
20240318,091000,18238050,2095,2095,2095,2095,0
20240318,090900,18238050,2095,2090,2095,2090,5211
20240318,090800,7321855,2090,2090,2090,2090,300
20240318,090700,6694855,2090,2090,2090,2090,172
20240318,090600,6335375,2090,2090,2090,2090,128
20240318,090500,6067855,2090,2090,2090,2090,100
20240318,090400,5858855,2090,2090,2090,2090,1
20240318,090300,5856765,2085,2085,2085,2085,3
20240318,090200,5850510,2085,2085,2085,2085,25
20240318,090100,5798385,2085,2085,2085,2085,0
20240318,090000,5798385,2085,2085,2085,2085,2781