KissMeData/393360/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212300,148614900,2065,2065,2065,2065,50
20240318,212200,148614900,2065,2065,2065,2065,0
20240318,212100,148614900,2065,2065,2065,2065,0
20240318,212000,148614900,2065,2065,2065,2065,0
20240318,211900,148614900,2065,2065,2065,2065,0
20240318,211800,148614900,2065,2065,2065,2065,0
20240318,211700,148614900,2065,2065,2065,2065,0
20240318,211600,148614900,2065,2065,2065,2065,0
20240318,211500,148614900,2065,2065,2065,2065,0
20240318,211400,148614900,2065,2065,2065,2065,0
20240318,211300,148614900,2065,2065,2065,2065,0
20240318,211200,148614900,2065,2065,2065,2065,0
20240318,211100,148614900,2065,2065,2065,2065,0
20240318,211000,148614900,2065,2065,2065,2065,0
20240318,210900,148614900,2065,2065,2065,2065,0
20240318,210800,148614900,2065,2065,2065,2065,0
20240318,210700,148614900,2065,2065,2065,2065,0
20240318,210600,148614900,2065,2065,2065,2065,0
20240318,210500,148614900,2065,2065,2065,2065,0
20240318,210400,148614900,2065,2065,2065,2065,0
20240318,210300,148614900,2065,2065,2065,2065,0
20240318,210200,148614900,2065,2065,2065,2065,0
20240318,210100,148614900,2065,2065,2065,2065,0
20240318,210000,148614900,2065,2065,2065,2065,0
20240318,205900,148614900,2065,2065,2065,2065,0
20240318,205800,148614900,2065,2065,2065,2065,0
20240318,205700,148614900,2065,2065,2065,2065,0
20240318,205600,148614900,2065,2065,2065,2065,0
20240318,205500,148614900,2065,2065,2065,2065,0
20240318,205400,148614900,2065,2065,2065,2065,0
20240318,205300,148614900,2065,2065,2065,2065,50
20240318,205200,148614900,2065,2065,2065,2065,0
20240318,205100,148614900,2065,2065,2065,2065,0
20240318,205000,148614900,2065,2065,2065,2065,0
20240318,204900,148614900,2065,2065,2065,2065,0
20240318,204800,148614900,2065,2065,2065,2065,0
20240318,204700,148614900,2065,2065,2065,2065,0
20240318,204600,148614900,2065,2065,2065,2065,0
20240318,204500,148614900,2065,2065,2065,2065,0
20240318,204400,148614900,2065,2065,2065,2065,0
20240318,204300,148614900,2065,2065,2065,2065,0
20240318,204200,148614900,2065,2065,2065,2065,0
20240318,204100,148614900,2065,2065,2065,2065,0
20240318,204000,148614900,2065,2065,2065,2065,0
20240318,203900,148614900,2065,2065,2065,2065,0
20240318,203800,148614900,2065,2065,2065,2065,0
20240318,203700,148614900,2065,2065,2065,2065,0
20240318,203600,148614900,2065,2065,2065,2065,0
20240318,203500,148614900,2065,2065,2065,2065,0
20240318,203400,148614900,2065,2065,2065,2065,0
20240318,203300,148614900,2065,2065,2065,2065,0
20240318,203200,148614900,2065,2065,2065,2065,0
20240318,203100,148614900,2065,2065,2065,2065,0
20240318,203000,148614900,2065,2065,2065,2065,0
20240318,202900,148614900,2065,2065,2065,2065,0
20240318,202800,148614900,2065,2065,2065,2065,0
20240318,202700,148614900,2065,2065,2065,2065,0
20240318,202600,148614900,2065,2065,2065,2065,0
20240318,202500,148614900,2065,2065,2065,2065,0
20240318,202400,148614900,2065,2065,2065,2065,0
20240318,202300,148614900,2065,2065,2065,2065,50
20240318,202200,148614900,2065,2065,2065,2065,0
20240318,202100,148614900,2065,2065,2065,2065,0
20240318,202000,148614900,2065,2065,2065,2065,0
20240318,201900,148614900,2065,2065,2065,2065,0
20240318,201800,148614900,2065,2065,2065,2065,0
20240318,201700,148614900,2065,2065,2065,2065,0
20240318,201600,148614900,2065,2065,2065,2065,0
20240318,201500,148614900,2065,2065,2065,2065,0
20240318,201400,148614900,2065,2065,2065,2065,0
20240318,201300,148614900,2065,2065,2065,2065,0
20240318,201200,148614900,2065,2065,2065,2065,0
20240318,201100,148614900,2065,2065,2065,2065,0
20240318,201000,148614900,2065,2065,2065,2065,0
20240318,200900,148614900,2065,2065,2065,2065,0
20240318,200800,148614900,2065,2065,2065,2065,0
20240318,200700,148614900,2065,2065,2065,2065,0
20240318,200600,148614900,2065,2065,2065,2065,0
20240318,200500,148614900,2065,2065,2065,2065,0
20240318,200400,148614900,2065,2065,2065,2065,0
20240318,200300,148614900,2065,2065,2065,2065,0
20240318,200200,148614900,2065,2065,2065,2065,0
20240318,200100,148614900,2065,2065,2065,2065,0
20240318,200000,148614900,2065,2065,2065,2065,0
20240318,195900,148614900,2065,2065,2065,2065,0
20240318,195800,148614900,2065,2065,2065,2065,0
20240318,195700,148614900,2065,2065,2065,2065,0
20240318,195600,148614900,2065,2065,2065,2065,0
20240318,195500,148614900,2065,2065,2065,2065,0
20240318,195400,148614900,2065,2065,2065,2065,0
20240318,195300,148614900,2065,2065,2065,2065,50
20240318,195200,148614900,2065,2065,2065,2065,0
20240318,195100,148614900,2065,2065,2065,2065,0
20240318,195000,148614900,2065,2065,2065,2065,0
20240318,194900,148614900,2065,2065,2065,2065,0
20240318,194800,148614900,2065,2065,2065,2065,0
20240318,194700,148614900,2065,2065,2065,2065,0
20240318,194600,148614900,2065,2065,2065,2065,0
20240318,194500,148614900,2065,2065,2065,2065,0
20240318,194400,148614900,2065,2065,2065,2065,0
20240318,194300,148614900,2065,2065,2065,2065,0
20240318,194200,148614900,2065,2065,2065,2065,0
20240318,194100,148614900,2065,2065,2065,2065,0
20240318,194000,148614900,2065,2065,2065,2065,0
20240318,193900,148614900,2065,2065,2065,2065,0
20240318,193800,148614900,2065,2065,2065,2065,0
20240318,193700,148614900,2065,2065,2065,2065,0
20240318,193600,148614900,2065,2065,2065,2065,0
20240318,193500,148614900,2065,2065,2065,2065,0
20240318,193400,148614900,2065,2065,2065,2065,0
20240318,193300,148614900,2065,2065,2065,2065,0
20240318,193200,148614900,2065,2065,2065,2065,0
20240318,193100,148614900,2065,2065,2065,2065,0
20240318,193000,148614900,2065,2065,2065,2065,0
20240318,192900,148614900,2065,2065,2065,2065,0
20240318,192800,148614900,2065,2065,2065,2065,0
20240318,192700,148614900,2065,2065,2065,2065,0
20240318,192600,148614900,2065,2065,2065,2065,0
20240318,192500,148614900,2065,2065,2065,2065,0
20240318,192400,148614900,2065,2065,2065,2065,0
20240318,192300,148614900,2065,2065,2065,2065,50
20240318,192200,148614900,2065,2065,2065,2065,0
20240318,192100,148614900,2065,2065,2065,2065,0
20240318,192000,148614900,2065,2065,2065,2065,0
20240318,191900,148614900,2065,2065,2065,2065,0
20240318,191800,148614900,2065,2065,2065,2065,0
20240318,191700,148614900,2065,2065,2065,2065,0
20240318,191600,148614900,2065,2065,2065,2065,0
20240318,191500,148614900,2065,2065,2065,2065,0
20240318,191400,148614900,2065,2065,2065,2065,0
20240318,191300,148614900,2065,2065,2065,2065,0
20240318,191200,148614900,2065,2065,2065,2065,0
20240318,191100,148614900,2065,2065,2065,2065,0
20240318,191000,148614900,2065,2065,2065,2065,0
20240318,190900,148614900,2065,2065,2065,2065,0
20240318,190800,148614900,2065,2065,2065,2065,0
20240318,190700,148614900,2065,2065,2065,2065,0
20240318,190600,148614900,2065,2065,2065,2065,0
20240318,190500,148614900,2065,2065,2065,2065,0
20240318,190400,148614900,2065,2065,2065,2065,0
20240318,190300,148614900,2065,2065,2065,2065,0
20240318,190200,148614900,2065,2065,2065,2065,0
20240318,190100,148614900,2065,2065,2065,2065,0
20240318,190000,148614900,2065,2065,2065,2065,0
20240318,185900,148614900,2065,2065,2065,2065,0
20240318,185800,148614900,2065,2065,2065,2065,0
20240318,185700,148614900,2065,2065,2065,2065,0
20240318,185600,148614900,2065,2065,2065,2065,0
20240318,185500,148614900,2065,2065,2065,2065,0
20240318,185400,148614900,2065,2065,2065,2065,0
20240318,185300,148614900,2065,2065,2065,2065,50
20240318,185200,148614900,2065,2065,2065,2065,0
20240318,185100,148614900,2065,2065,2065,2065,0
20240318,185000,148614900,2065,2065,2065,2065,0
20240318,184900,148614900,2065,2065,2065,2065,0
20240318,184800,148614900,2065,2065,2065,2065,0
20240318,184700,148614900,2065,2065,2065,2065,0
20240318,184600,148614900,2065,2065,2065,2065,0
20240318,184500,148614900,2065,2065,2065,2065,0
20240318,184400,148614900,2065,2065,2065,2065,0
20240318,184300,148614900,2065,2065,2065,2065,0
20240318,184200,148614900,2065,2065,2065,2065,0
20240318,184100,148614900,2065,2065,2065,2065,0
20240318,184000,148614900,2065,2065,2065,2065,0
20240318,183900,148614900,2065,2065,2065,2065,0
20240318,183800,148614900,2065,2065,2065,2065,0
20240318,183700,148614900,2065,2065,2065,2065,0
20240318,183600,148614900,2065,2065,2065,2065,0
20240318,183500,148614900,2065,2065,2065,2065,0
20240318,183400,148614900,2065,2065,2065,2065,0
20240318,183300,148614900,2065,2065,2065,2065,0
20240318,183200,148614900,2065,2065,2065,2065,0
20240318,183100,148614900,2065,2065,2065,2065,0
20240318,183000,148614900,2065,2065,2065,2065,0
20240318,182900,148614900,2065,2065,2065,2065,0
20240318,182800,148614900,2065,2065,2065,2065,0
20240318,182700,148614900,2065,2065,2065,2065,0
20240318,182600,148614900,2065,2065,2065,2065,0
20240318,182500,148614900,2065,2065,2065,2065,0
20240318,182400,148614900,2065,2065,2065,2065,0
20240318,182300,148614900,2065,2065,2065,2065,50
20240318,182200,148614900,2065,2065,2065,2065,0
20240318,182100,148614900,2065,2065,2065,2065,0
20240318,182000,148614900,2065,2065,2065,2065,0
20240318,181900,148614900,2065,2065,2065,2065,0
20240318,181800,148614900,2065,2065,2065,2065,0
20240318,181700,148614900,2065,2065,2065,2065,0
20240318,181600,148614900,2065,2065,2065,2065,0
20240318,181500,148614900,2065,2065,2065,2065,0
20240318,181400,148614900,2065,2065,2065,2065,0
20240318,181300,148614900,2065,2065,2065,2065,0
20240318,181200,148614900,2065,2065,2065,2065,0
20240318,181100,148614900,2065,2065,2065,2065,0
20240318,181000,148614900,2065,2065,2065,2065,0
20240318,180900,148614900,2065,2065,2065,2065,0
20240318,180800,148614900,2065,2065,2065,2065,0
20240318,180700,148614900,2065,2065,2065,2065,0
20240318,180600,148614900,2065,2065,2065,2065,0
20240318,180500,148614900,2065,2065,2065,2065,0
20240318,180400,148614900,2065,2065,2065,2065,0
20240318,180300,148614900,2065,2065,2065,2065,0
20240318,180200,148614900,2065,2065,2065,2065,0
20240318,180100,148614900,2065,2065,2065,2065,0
20240318,180000,148614900,2065,2065,2065,2065,0
20240318,175900,148614900,2065,2065,2065,2065,0
20240318,175800,148614900,2065,2065,2065,2065,0
20240318,175700,148614900,2065,2065,2065,2065,0
20240318,175600,148614900,2065,2065,2065,2065,0
20240318,175500,148614900,2065,2065,2065,2065,0
20240318,175400,148614900,2065,2065,2065,2065,0
20240318,175300,148614900,2065,2065,2065,2065,50
20240318,175200,148614900,2065,2065,2065,2065,0
20240318,175100,148614900,2065,2065,2065,2065,0
20240318,175000,148614900,2065,2065,2065,2065,0
20240318,174900,148614900,2065,2065,2065,2065,0
20240318,174800,148614900,2065,2065,2065,2065,0
20240318,174700,148614900,2065,2065,2065,2065,0
20240318,174600,148614900,2065,2065,2065,2065,0
20240318,174500,148614900,2065,2065,2065,2065,0
20240318,174400,148614900,2065,2065,2065,2065,0
20240318,174300,148614900,2065,2065,2065,2065,0
20240318,174200,148614900,2065,2065,2065,2065,0
20240318,174100,148614900,2065,2065,2065,2065,0
20240318,174000,148614900,2065,2065,2065,2065,0
20240318,173900,148614900,2065,2065,2065,2065,0
20240318,173800,148614900,2065,2065,2065,2065,0
20240318,173700,148614900,2065,2065,2065,2065,0
20240318,173600,148614900,2065,2065,2065,2065,0
20240318,173500,148614900,2065,2065,2065,2065,0
20240318,173400,148614900,2065,2065,2065,2065,0
20240318,173300,148614900,2065,2065,2065,2065,0
20240318,173200,148614900,2065,2065,2065,2065,0
20240318,173100,148614900,2065,2065,2065,2065,0
20240318,173000,148614900,2065,2065,2065,2065,0
20240318,172900,148614900,2065,2065,2065,2065,0
20240318,172800,148614900,2065,2065,2065,2065,0
20240318,172700,148614900,2065,2065,2065,2065,0
20240318,172600,148614900,2065,2065,2065,2065,0
20240318,172500,148614900,2065,2065,2065,2065,0
20240318,172400,148614900,2065,2065,2065,2065,0
20240318,172300,148614900,2065,2065,2065,2065,50
20240318,172200,148614900,2065,2065,2065,2065,0
20240318,172100,148614900,2065,2065,2065,2065,0
20240318,172000,148614900,2065,2065,2065,2065,0
20240318,171900,148614900,2065,2065,2065,2065,0
20240318,171800,148614900,2065,2065,2065,2065,0
20240318,171700,148614900,2065,2065,2065,2065,0
20240318,171600,148614900,2065,2065,2065,2065,0
20240318,171500,148614900,2065,2065,2065,2065,0
20240318,171400,148614900,2065,2065,2065,2065,0
20240318,171300,148614900,2065,2065,2065,2065,0
20240318,171200,148614900,2065,2065,2065,2065,0
20240318,171100,148614900,2065,2065,2065,2065,0
20240318,171000,148614900,2065,2065,2065,2065,0
20240318,170900,148614900,2065,2065,2065,2065,0
20240318,170800,148614900,2065,2065,2065,2065,0
20240318,170700,148614900,2065,2065,2065,2065,0
20240318,170600,148614900,2065,2065,2065,2065,0
20240318,170500,148614900,2065,2065,2065,2065,0
20240318,170400,148614900,2065,2065,2065,2065,0
20240318,170300,148614900,2065,2065,2065,2065,0
20240318,170200,148614900,2065,2065,2065,2065,0
20240318,170100,148614900,2065,2065,2065,2065,0
20240318,170000,148614900,2065,2065,2065,2065,0
20240318,165900,148614900,2065,2065,2065,2065,0
20240318,165800,148614900,2065,2065,2065,2065,0
20240318,165700,148614900,2065,2065,2065,2065,0
20240318,165600,148614900,2065,2065,2065,2065,0
20240318,165500,148614900,2065,2065,2065,2065,0
20240318,165400,148614900,2065,2065,2065,2065,0
20240318,165300,148614900,2065,2065,2065,2065,50
20240318,165200,148614900,2065,2065,2065,2065,0
20240318,165100,148614900,2065,2065,2065,2065,0
20240318,165000,148614900,2065,2065,2065,2065,0
20240318,164900,148614900,2065,2065,2065,2065,0
20240318,164800,148614900,2065,2065,2065,2065,0
20240318,164700,148614900,2065,2065,2065,2065,0
20240318,164600,148614900,2065,2065,2065,2065,0
20240318,164500,148614900,2065,2065,2065,2065,0
20240318,164400,148614900,2065,2065,2065,2065,0
20240318,164300,148614900,2065,2065,2065,2065,0
20240318,164200,148614900,2065,2065,2065,2065,0
20240318,164100,148614900,2065,2065,2065,2065,0
20240318,164000,148614900,2065,2065,2065,2065,0
20240318,163900,148614900,2065,2065,2065,2065,0
20240318,163800,148614900,2065,2065,2065,2065,0
20240318,163700,148614900,2065,2065,2065,2065,0
20240318,163600,148614900,2065,2065,2065,2065,0
20240318,163500,148614900,2065,2065,2065,2065,0
20240318,163400,148614900,2065,2065,2065,2065,0
20240318,163300,148614900,2065,2065,2065,2065,0
20240318,163200,148614900,2065,2065,2065,2065,0
20240318,163100,148614900,2065,2065,2065,2065,0
20240318,163000,148614900,2065,2065,2065,2065,0
20240318,162900,148614900,2065,2065,2065,2065,0
20240318,162800,148614900,2065,2065,2065,2065,0
20240318,162700,148614900,2065,2065,2065,2065,0
20240318,162600,148614900,2065,2065,2065,2065,0
20240318,162500,148614900,2065,2065,2065,2065,0
20240318,162400,148614900,2065,2065,2065,2065,0
20240318,162300,148614900,2065,2065,2065,2065,50
20240318,162200,148614900,2065,2065,2065,2065,0
20240318,162100,148614900,2065,2065,2065,2065,0
20240318,162000,148614900,2065,2065,2065,2065,0
20240318,161900,148614900,2065,2065,2065,2065,0
20240318,161800,148614900,2065,2065,2065,2065,0
20240318,161700,148614900,2065,2065,2065,2065,0
20240318,161600,148614900,2065,2065,2065,2065,0
20240318,161500,148614900,2065,2065,2065,2065,0
20240318,161400,148614900,2065,2065,2065,2065,0
20240318,161300,148614900,2065,2065,2065,2065,0
20240318,161200,148614900,2065,2065,2065,2065,0
20240318,161100,148614900,2065,2065,2065,2065,0
20240318,161000,148614900,2065,2065,2065,2065,0
20240318,160900,148614900,2065,2065,2065,2065,0
20240318,160800,148614900,2065,2065,2065,2065,0
20240318,160700,148614900,2065,2065,2065,2065,0
20240318,160600,148614900,2065,2065,2065,2065,0
20240318,160500,148614900,2065,2065,2065,2065,0
20240318,160400,148614900,2065,2065,2065,2065,0
20240318,160300,148614900,2065,2065,2065,2065,0
20240318,160200,148614900,2065,2065,2065,2065,0
20240318,160100,148614900,2065,2065,2065,2065,0
20240318,160000,148614900,2065,2065,2065,2065,0
20240318,155900,148614900,2065,2065,2065,2065,0
20240318,155800,148614900,2065,2065,2065,2065,0
20240318,155700,148614900,2065,2065,2065,2065,0
20240318,155600,148614900,2065,2065,2065,2065,0
20240318,155500,148614900,2065,2065,2065,2065,0
20240318,155400,148614900,2065,2065,2065,2065,0
20240318,155300,148614900,2065,2065,2065,2065,50
20240318,155200,148614900,2065,2065,2065,2065,0
20240318,155100,148614900,2065,2065,2065,2065,0
20240318,155000,148614900,2065,2065,2065,2065,0
20240318,154900,148614900,2065,2065,2065,2065,0
20240318,154800,148614900,2065,2065,2065,2065,0
20240318,154700,148614900,2065,2065,2065,2065,0
20240318,154600,148614900,2065,2065,2065,2065,0
20240318,154500,148614900,2065,2065,2065,2065,0
20240318,154400,148614900,2065,2065,2065,2065,0
20240318,154300,148614900,2065,2065,2065,2065,0
20240318,154200,148614900,2065,2065,2065,2065,0
20240318,154100,148614900,2065,2065,2065,2065,0
20240318,154000,148614900,2065,2065,2065,2065,0
20240318,153900,148614900,2065,2065,2065,2065,0
20240318,153800,148614900,2065,2065,2065,2065,0
20240318,153700,148614900,2065,2065,2065,2065,0
20240318,153600,148614900,2065,2065,2065,2065,0
20240318,153500,148614900,2065,2065,2065,2065,0
20240318,153400,148614900,2065,2065,2065,2065,0
20240318,153300,148614900,2065,2065,2065,2065,0
20240318,153200,148614900,2065,2065,2065,2065,0
20240318,153100,148614900,2065,2065,2065,2065,0
20240318,153000,148614900,2065,2065,2065,2065,50
20240318,152900,148511650,2060,2060,2060,2060,0
20240318,152800,148511650,2060,2060,2060,2060,0
20240318,152700,148511650,2060,2060,2060,2060,0
20240318,152600,148511650,2060,2060,2060,2060,0
20240318,152500,148511650,2060,2060,2060,2060,0
20240318,152400,148511650,2060,2060,2060,2060,0
20240318,152300,148511650,2060,2060,2060,2060,0
20240318,152200,148511650,2060,2060,2060,2060,0
20240318,152100,148511650,2060,2060,2060,2060,0
20240318,152000,148511650,2060,2060,2060,2060,0
20240318,151900,148511650,2060,2060,2060,2060,49
20240318,151800,148410710,2060,2060,2060,2060,104
20240318,151700,148196470,2060,2060,2060,2060,45
20240318,151600,148103770,2065,2060,2065,2060,65
20240318,151500,147969820,2060,2060,2060,2060,42
20240318,151400,147883300,2060,2060,2060,2060,98
20240318,151300,147681420,2060,2060,2060,2060,53
20240318,151200,147572240,2060,2060,2060,2060,44
20240318,151100,147481600,2065,2060,2065,2060,717
20240318,151000,146003920,2060,2055,2060,2055,15
20240318,150900,145973080,2060,2060,2060,2060,0
20240318,150800,145973080,2060,2060,2060,2060,0
20240318,150700,145973080,2060,2060,2060,2060,0
20240318,150600,145973080,2060,2060,2060,2060,0
20240318,150500,145973080,2060,2060,2060,2060,70
20240318,150400,145828880,2060,2060,2060,2060,99
20240318,150300,145624940,2060,2060,2060,2060,103
20240318,150200,145412760,2065,2065,2065,2065,0
20240318,150100,145412760,2065,2065,2065,2065,0
20240318,150000,145412760,2065,2065,2065,2065,0
20240318,145900,145412760,2065,2060,2065,2060,997
20240318,145800,143354195,2060,2060,2060,2060,0
20240318,145700,143354195,2060,2060,2060,2060,0
20240318,145600,143354195,2060,2060,2060,2060,0
20240318,145500,143354195,2060,2060,2060,2060,0
20240318,145400,143354195,2060,2055,2060,2055,295
20240318,145300,142746720,2060,2060,2060,2060,50
20240318,145200,142643720,2060,2060,2060,2060,48
20240318,145100,142544840,2060,2060,2060,2060,58
20240318,145000,142425360,2060,2060,2060,2060,43
20240318,144900,142336780,2060,2060,2060,2060,98
20240318,144800,142134900,2060,2060,2060,2060,51
20240318,144700,142029840,2060,2060,2060,2060,48
20240318,144600,141930960,2060,2060,2060,2060,780
20240318,144500,140324160,2065,2065,2065,2065,1469
20240318,144400,137290675,2060,2060,2060,2060,0
20240318,144300,137290675,2060,2060,2060,2060,0
20240318,144200,137290675,2060,2060,2060,2060,0
20240318,144100,137290675,2060,2060,2060,2060,0
20240318,144000,137290675,2060,2060,2060,2060,0
20240318,143900,137290675,2060,2060,2060,2060,0
20240318,143800,137290675,2060,2065,2065,2060,2
20240318,143700,137286550,2060,2060,2060,2060,0
20240318,143600,137286550,2060,2060,2060,2060,0
20240318,143500,137286550,2060,2060,2060,2060,0
20240318,143400,137286550,2060,2060,2060,2060,0
20240318,143300,137286550,2060,2060,2060,2060,0
20240318,143200,137286550,2060,2060,2060,2060,0
20240318,143100,137286550,2060,2060,2060,2060,0
20240318,143000,137286550,2060,2060,2060,2060,0
20240318,142900,137286550,2060,2060,2060,2060,1078
20240318,142800,135065870,2060,2060,2060,2060,250
20240318,142700,134550870,2060,2060,2060,2060,0
20240318,142600,134550870,2060,2060,2060,2060,0
20240318,142500,134550870,2060,2060,2060,2060,0
20240318,142400,134550870,2060,2055,2060,2055,743
20240318,142300,133020505,2055,2055,2055,2055,50
20240318,142200,132917755,2055,2055,2055,2055,48
20240318,142100,132819115,2055,2055,2055,2055,52
20240318,142000,132712255,2055,2060,2060,2055,56
20240318,141900,132597125,2055,2055,2055,2055,97
20240318,141800,132397790,2055,2055,2055,2055,55
20240318,141700,132284765,2055,2055,2055,2055,43
20240318,141600,132196400,2055,2055,2055,2055,52
20240318,141500,132089540,2055,2055,2055,2055,45
20240318,141400,131997065,2055,2060,2060,2055,148
20240318,141300,131692675,2055,2055,2055,2055,51
20240318,141200,131587870,2055,2055,2055,2055,46
20240318,141100,131493340,2055,2055,2055,2055,53
20240318,141000,131384425,2055,2055,2055,2055,45
20240318,140900,131291950,2060,2060,2060,2060,0
20240318,140800,131291950,2060,2060,2060,2060,0
20240318,140700,131291950,2060,2060,2060,2060,0
20240318,140600,131291950,2060,2060,2060,2060,0
20240318,140500,131291950,2060,2060,2060,2060,0
20240318,140400,131291950,2060,2060,2060,2060,0
20240318,140300,131291950,2060,2060,2060,2055,849
20240318,140200,129543255,2055,2055,2055,2055,49
20240318,140100,129442560,2060,2055,2060,2055,251
20240318,140000,128925750,2055,2055,2055,2055,47
20240318,135900,128829165,2055,2055,2055,2055,98
20240318,135800,128627775,2055,2055,2055,2055,55
20240318,135700,128514750,2055,2055,2055,2055,42
20240318,135600,128428440,2055,2055,2055,2055,57
20240318,135500,128311305,2055,2055,2055,2055,41
20240318,135400,128227050,2055,2055,2055,2055,97
20240318,135300,128027715,2055,2055,2055,2055,51
20240318,135200,127922910,2055,2055,2055,2055,47
20240318,135100,127826325,2055,2055,2055,2055,53
20240318,135000,127717410,2055,2055,2055,2055,44
20240318,134900,127626990,2055,2055,2055,2055,106
20240318,134800,127409160,2055,2055,2055,2055,49
20240318,134700,127308465,2055,2055,2055,2055,49
20240318,134600,127207770,2055,2055,2055,2055,49
20240318,134500,127107075,2055,2055,2055,2055,48
20240318,134400,127008435,2055,2055,2055,2055,98
20240318,134300,126807045,2055,2055,2055,2055,50
20240318,134200,126704295,2055,2055,2055,2055,89
20240318,134100,126521400,2055,2055,2055,2055,52
20240318,134000,126414540,2055,2055,2055,2055,0
20240318,133900,126414540,2055,2055,2055,2055,0
20240318,133800,126414540,2055,2055,2055,2055,0
20240318,133700,126414540,2055,2055,2055,2055,0
20240318,133600,126414540,2055,2055,2055,2055,0
20240318,133500,126414540,2055,2055,2055,2055,0
20240318,133400,126414540,2055,2055,2055,2055,0
20240318,133300,126414540,2055,2055,2055,2055,0
20240318,133200,126414540,2055,2055,2055,2055,0
20240318,133100,126414540,2055,2055,2055,2055,0
20240318,133000,126414540,2055,2055,2055,2055,54
20240318,132900,126303570,2055,2055,2055,2055,44
20240318,132800,126213150,2055,2055,2055,2055,51
20240318,132700,126108345,2060,2060,2060,2060,45
20240318,132600,126015645,2055,2055,2055,2055,56
20240318,132500,125900565,2055,2055,2055,2055,94
20240318,132400,125707395,2055,2055,2055,2055,45
20240318,132300,125614920,2055,2055,2055,2055,4976
20240318,132200,115389240,2055,2055,2055,2055,45
20240318,132100,115296765,2055,2055,2055,2055,52
20240318,132000,115189905,2055,2060,2060,2055,7283
20240318,131900,100195130,2060,2060,2060,2060,46
20240318,131800,100100370,2060,2060,2060,2060,54
20240318,131700,99989130,2060,2060,2060,2060,43
20240318,131600,99900550,2060,2060,2060,2060,52
20240318,131500,99793430,2060,2060,2060,2060,104
20240318,131400,99579190,2060,2060,2060,2060,40
20240318,131300,99496790,2060,2060,2060,2060,54
20240318,131200,99385550,2060,2060,2060,2060,43
20240318,131100,99296970,2060,2060,2060,2060,54
20240318,131000,99185730,2060,2060,2060,2060,99
20240318,130900,98981790,2060,2060,2060,2060,42
20240318,130800,98895270,2060,2060,2060,2060,53
20240318,130700,98786090,2065,2065,2065,2065,0
20240318,130600,98786090,2065,2065,2065,2065,0
20240318,130500,98786090,2065,2065,2065,2065,0
20240318,130400,98786090,2065,2065,2065,2065,0
20240318,130300,98786090,2065,2065,2065,2065,0
20240318,130200,98786090,2065,2065,2065,2065,0
20240318,130100,98786090,2065,2065,2065,2065,0
20240318,130000,98786090,2065,2065,2065,2065,0
20240318,125900,98786090,2065,2065,2065,2065,0
20240318,125800,98786090,2065,2065,2065,2065,0
20240318,125700,98786090,2065,2065,2065,2065,0
20240318,125600,98786090,2065,2065,2065,2065,0
20240318,125500,98786090,2065,2065,2065,2065,271
20240318,125400,98226475,2060,2060,2060,2060,0
20240318,125300,98226475,2060,2060,2060,2060,0
20240318,125200,98226475,2060,2060,2060,2060,0
20240318,125100,98226475,2060,2060,2060,2060,0
20240318,125000,98226475,2060,2060,2060,2060,97
20240318,124900,98026655,2060,2060,2060,2060,59
20240318,124800,97905115,2060,2060,2060,2060,54
20240318,124700,97793875,2060,2060,2060,2060,43
20240318,124600,97705295,2060,2060,2060,2060,54
20240318,124500,97594055,2060,2060,2060,2060,101
20240318,124400,97385995,2060,2060,2060,2060,40
20240318,124300,97303595,2060,2060,2060,2060,58
20240318,124200,97184115,2060,2060,2060,2060,40
20240318,124100,97101715,2060,2060,2060,2060,54
20240318,124000,96990475,2060,2060,2060,2060,92
20240318,123900,96800955,2060,2060,2060,2060,49
20240318,123800,96700015,2060,2060,2060,2060,55
20240318,123700,96586715,2060,2060,2060,2060,43
20240318,123600,96498135,2060,2065,2065,2060,10052
20240318,123500,75741015,2060,2060,2060,2060,97
20240318,123400,75541195,2060,2060,2060,2060,46
20240318,123300,75446435,2060,2060,2060,2060,53
20240318,123200,75337255,2060,2060,2060,2060,44
20240318,123100,75246615,2060,2065,2065,2060,1553
20240318,123000,72042405,2065,2065,2065,2065,96
20240318,122900,71844165,2065,2065,2065,2065,41
20240318,122800,71759500,2065,2065,2065,2065,50
20240318,122700,71656250,2065,2065,2065,2065,48
20240318,122600,71557130,2065,2065,2065,2065,49
20240318,122500,71455945,2065,2065,2065,2065,105
20240318,122400,71239120,2065,2065,2065,2065,41
20240318,122300,71154455,2065,2065,2065,2065,301
20240318,122200,70532890,2065,2065,2065,2065,41
20240318,122100,70448225,2065,2065,2065,2065,57
20240318,122000,70330520,2065,2065,2065,2065,91
20240318,121900,70142605,2065,2065,2065,2065,47
20240318,121800,70045550,2065,2065,2065,2065,53
20240318,121700,69936105,2065,2065,2065,2065,239
20240318,121600,69442570,2065,2065,2065,2065,0
20240318,121500,69442570,2065,2065,2065,2065,0
20240318,121400,69442570,2065,2065,2065,2065,0
20240318,121300,69442570,2065,2065,2065,2065,0
20240318,121200,69442570,2065,2065,2065,2065,0
20240318,121100,69442570,2065,2065,2065,2065,48
20240318,121000,69343450,2075,2075,2075,2075,0
20240318,120900,69343450,2075,2075,2075,2075,0
20240318,120800,69343450,2075,2075,2075,2075,0
20240318,120700,69343450,2075,2075,2075,2075,0
20240318,120600,69343450,2075,2075,2075,2075,0
20240318,120500,69343450,2075,2075,2075,2075,0
20240318,120400,69343450,2075,2075,2075,2075,0
20240318,120300,69343450,2075,2075,2075,2075,0
20240318,120200,69343450,2075,2075,2075,2075,0
20240318,120100,69343450,2075,2075,2075,2075,0
20240318,120000,69343450,2075,2070,2075,2070,2020
20240318,115900,65152435,2070,2070,2070,2070,1449
20240318,115800,62153005,2065,2065,2065,2065,0
20240318,115700,62153005,2065,2065,2065,2065,608
20240318,115600,60897485,2065,2065,2065,2065,0
20240318,115500,60897485,2065,2065,2065,2065,0
20240318,115400,60897485,2065,2065,2065,2065,0
20240318,115300,60897485,2065,2065,2065,2065,300
20240318,115200,60277985,2065,2065,2065,2060,569
20240318,115100,59103220,2060,2065,2065,2060,156
20240318,115000,58781360,2060,2060,2060,2060,98
20240318,114900,58579480,2060,2060,2060,2060,42
20240318,114800,58492960,2065,2060,2065,2060,58
20240318,114700,58373475,2060,2060,2060,2060,40
20240318,114600,58291075,2060,2060,2060,2060,53
20240318,114500,58181895,2060,2060,2060,2060,93
20240318,114400,57990315,2060,2060,2060,2060,49
20240318,114300,57889375,2060,2060,2060,2060,52
20240318,114200,57782255,2060,2060,2060,2060,46
20240318,114100,57687495,2060,2060,2060,2060,53
20240318,114000,57578315,2060,2060,2060,2060,96
20240318,113900,57380555,2060,2060,2060,2060,46
20240318,113800,57285795,2060,2060,2060,2060,51
20240318,113700,57180735,2060,2060,2060,2060,46
20240318,113600,57085975,2060,2060,2060,2060,53
20240318,113500,56976795,2060,2060,2060,2060,96
20240318,113400,56779035,2060,2060,2060,2060,47
20240318,113300,56682215,2060,2060,2060,2060,54
20240318,113200,56570975,2060,2060,2060,2060,43
20240318,113100,56482395,2060,2060,2060,2060,52
20240318,113000,56375275,2060,2060,2060,2060,46
20240318,112900,56280515,2065,2065,2065,2065,0
20240318,112800,56280515,2065,2065,2065,2065,0
20240318,112700,56280515,2065,2065,2065,2065,0
20240318,112600,56280515,2065,2065,2065,2065,0
20240318,112500,56280515,2065,2065,2065,2065,0
20240318,112400,56280515,2065,2065,2065,2065,0
20240318,112300,56280515,2065,2065,2065,2065,0
20240318,112200,56280515,2065,2065,2065,2065,0
20240318,112100,56280515,2065,2065,2065,2065,0
20240318,112000,56280515,2065,2065,2065,2065,0
20240318,111900,56280515,2065,2065,2065,2065,0
20240318,111800,56280515,2065,2065,2065,2065,338
20240318,111700,55582545,2065,2065,2065,2065,0
20240318,111600,55582545,2065,2065,2065,2065,0
20240318,111500,55582545,2065,2065,2065,2065,0
20240318,111400,55582545,2065,2065,2065,2065,0
20240318,111300,55582545,2065,2065,2065,2065,0
20240318,111200,55582545,2065,2065,2065,2065,0
20240318,111100,55582545,2065,2065,2065,2065,0
20240318,111000,55582545,2065,2065,2065,2065,0
20240318,110900,55582545,2065,2065,2065,2065,0
20240318,110800,55582545,2065,2065,2065,2065,0
20240318,110700,55582545,2065,2065,2070,2065,1424
20240318,110600,52637500,2060,2060,2060,2060,98
20240318,110500,52435620,2060,2060,2060,2060,50
20240318,110400,52332620,2060,2060,2060,2060,47
20240318,110300,52235800,2060,2060,2060,2060,51
20240318,110200,52130740,2060,2060,2060,2060,47
20240318,110100,52033920,2060,2060,2060,2060,98
20240318,110000,51832040,2060,2060,2060,2060,50
20240318,105900,51729040,2060,2060,2060,2060,47
20240318,105800,51632220,2060,2060,2060,2060,58
20240318,105700,51512740,2060,2060,2060,2060,40
20240318,105600,51430340,2060,2060,2060,2060,97
20240318,105500,51230520,2060,2060,2060,2060,50
20240318,105400,51127520,2060,2060,2060,2060,48
20240318,105300,51028640,2060,2060,2060,2060,53
20240318,105200,50919460,2060,2060,2060,2060,44
20240318,105100,50828820,2060,2060,2060,2060,98
20240318,105000,50626940,2060,2060,2060,2060,50
20240318,104900,50523940,2060,2060,2060,2060,47
20240318,104800,50427120,2060,2060,2060,2060,52
20240318,104700,50320000,2060,2060,2060,2060,62
20240318,104600,50192280,2060,2060,2060,2060,97
20240318,104500,49992460,2060,2060,2060,2060,53
20240318,104400,49883280,2060,2060,2060,2060,289
20240318,104300,49287940,2060,2060,2060,2060,106
20240318,104200,49069580,2060,2060,2060,2060,40
20240318,104100,48987180,2060,2060,2060,2060,0
20240318,104000,48987180,2060,2060,2060,2060,0
20240318,103900,48987180,2060,2060,2060,2060,0
20240318,103800,48987180,2060,2060,2060,2060,0
20240318,103700,48987180,2060,2060,2060,2060,0
20240318,103600,48987180,2060,2060,2060,2060,0
20240318,103500,48987180,2060,2060,2060,2060,0
20240318,103400,48987180,2060,2060,2060,2060,0
20240318,103300,48987180,2060,2060,2060,2060,0
20240318,103200,48987180,2060,2060,2060,2060,0
20240318,103100,48987180,2060,2060,2060,2060,0
20240318,103000,48987180,2060,2060,2060,2060,0
20240318,102900,48987180,2060,2060,2060,2060,48
20240318,102800,48888300,2060,2060,2060,2060,58
20240318,102700,48768820,2060,2060,2060,2060,40
20240318,102600,48686420,2060,2060,2060,2060,97
20240318,102500,48486600,2060,2060,2060,2060,49
20240318,102400,48385660,2060,2060,2060,2060,49
20240318,102300,48284720,2060,2060,2060,2060,182
20240318,102200,47909800,2060,2060,2060,2060,42
20240318,102100,47823280,2060,2060,2060,2060,98
20240318,102000,47621400,2060,2060,2060,2060,53
20240318,101900,47512220,2060,2060,2060,2060,44
20240318,101800,47421580,2060,2060,2060,2060,52
20240318,101700,47314460,2060,2060,2060,2060,8046
20240318,101600,30739700,2060,2060,2060,2060,97
20240318,101500,30539880,2060,2060,2060,2060,57
20240318,101400,30422460,2060,2060,2060,2060,41
20240318,101300,30338000,2060,2060,2060,2060,56
20240318,101200,30222640,2060,2060,2060,2060,41
20240318,101100,30138180,2060,2060,2060,2060,98
20240318,101000,29936300,2065,2065,2065,2065,35
20240318,100900,29864025,2065,2065,2065,2065,48
20240318,100800,29764905,2065,2065,2065,2065,56
20240318,100700,29649265,2065,2065,2065,2065,41
20240318,100600,29564600,2065,2065,2065,2065,98
20240318,100500,29362230,2065,2065,2065,2065,54
20240318,100400,29250720,2065,2065,2065,2065,43
20240318,100300,29161925,2065,2065,2065,2065,55
20240318,100200,29048350,2065,2065,2065,2065,43
20240318,100100,28959555,2065,2060,2070,2060,227
20240318,100000,28490520,2060,2060,2060,2060,57
20240318,095900,28373100,2060,2060,2060,2060,64
20240318,095800,28241260,2060,2060,2060,2060,53
20240318,095700,28132080,2060,2060,2060,2060,44
20240318,095600,28041440,2060,2060,2060,2060,98
20240318,095500,27839560,2060,2060,2060,2060,56
20240318,095400,27724200,2060,2060,2060,2060,42
20240318,095300,27637680,2060,2060,2060,2060,56
20240318,095200,27522320,2065,2065,2065,2065,16
20240318,095100,27489280,2065,2065,2065,2065,99
20240318,095000,27284845,2065,2065,2065,2065,49
20240318,094900,27183660,2065,2065,2065,2065,48
20240318,094800,27084540,2065,2065,2065,2065,58
20240318,094700,26964770,2065,2065,2065,2065,40
20240318,094600,26882170,2065,2065,2065,2065,50
20240318,094500,26778920,2070,2070,2070,2070,0
20240318,094400,26778920,2070,2070,2070,2070,0
20240318,094300,26778920,2070,2070,2070,2070,0
20240318,094200,26778920,2070,2070,2070,2070,0
20240318,094100,26778920,2070,2070,2070,2070,0
20240318,094000,26778920,2070,2070,2070,2070,0
20240318,093900,26778920,2070,2070,2070,2070,0
20240318,093800,26778920,2070,2070,2070,2070,0
20240318,093700,26778920,2070,2070,2070,2070,0
20240318,093600,26778920,2070,2070,2070,2070,0
20240318,093500,26778920,2070,2070,2070,2070,0
20240318,093400,26778920,2070,2070,2070,2070,0
20240318,093300,26778920,2070,2070,2070,2070,0
20240318,093200,26778920,2070,2070,2070,2070,0
20240318,093100,26778920,2070,2070,2070,2070,0
20240318,093000,26778920,2070,2070,2070,2070,500
20240318,092900,25743920,2060,2060,2060,2060,0
20240318,092800,25743920,2060,2060,2060,2060,0
20240318,092700,25743920,2060,2060,2060,2060,0
20240318,092600,25743920,2060,2060,2060,2060,8
20240318,092500,25727440,2065,2065,2065,2065,0
20240318,092400,25727440,2065,2065,2065,2065,0
20240318,092300,25727440,2065,2065,2065,2065,0
20240318,092200,25727440,2065,2065,2065,2065,0
20240318,092100,25727440,2065,2065,2065,2065,0
20240318,092000,25727440,2065,2065,2065,2065,20
20240318,091900,25686140,2060,2060,2060,2060,0
20240318,091800,25686140,2060,2060,2060,2060,8
20240318,091700,25669660,2060,2060,2060,2060,0
20240318,091600,25669660,2060,2060,2060,2060,0
20240318,091500,25669660,2060,2060,2060,2060,0
20240318,091400,25669660,2060,2060,2060,2060,0
20240318,091300,25669660,2060,2060,2060,2060,0
20240318,091200,25669660,2060,2060,2060,2060,0
20240318,091100,25669660,2060,2060,2060,2060,0
20240318,091000,25669660,2060,2060,2060,2060,0
20240318,090900,25669660,2060,2060,2060,2060,0
20240318,090800,25669660,2060,2060,2060,2060,0
20240318,090700,25669660,2060,2060,2060,2060,0
20240318,090600,25669660,2060,2060,2060,2060,242
20240318,090500,25171140,2060,2060,2060,2060,12211
20240318,090400,16480,2060,2060,2060,2060,0
20240318,090300,16480,2060,2060,2060,2060,0
20240318,090200,16480,2060,2060,2060,2060,0
20240318,090100,16480,2060,2060,2060,2060,0
20240318,090000,16480,2060,2060,2060,2060,8