KissMeData/448740/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213300,76818580,9770,9770,9770,9770,6
20240318,213200,76818580,9770,9770,9770,9770,0
20240318,213100,76818580,9770,9770,9770,9770,0
20240318,213000,76818580,9770,9770,9770,9770,0
20240318,212900,76818580,9770,9770,9770,9770,0
20240318,212800,76818580,9770,9770,9770,9770,0
20240318,212700,76818580,9770,9770,9770,9770,0
20240318,212600,76818580,9770,9770,9770,9770,0
20240318,212500,76818580,9770,9770,9770,9770,0
20240318,212400,76818580,9770,9770,9770,9770,0
20240318,212300,76818580,9770,9770,9770,9770,0
20240318,212200,76818580,9770,9770,9770,9770,0
20240318,212100,76818580,9770,9770,9770,9770,0
20240318,212000,76818580,9770,9770,9770,9770,0
20240318,211900,76818580,9770,9770,9770,9770,0
20240318,211800,76818580,9770,9770,9770,9770,0
20240318,211700,76818580,9770,9770,9770,9770,0
20240318,211600,76818580,9770,9770,9770,9770,0
20240318,211500,76818580,9770,9770,9770,9770,0
20240318,211400,76818580,9770,9770,9770,9770,0
20240318,211300,76818580,9770,9770,9770,9770,0
20240318,211200,76818580,9770,9770,9770,9770,0
20240318,211100,76818580,9770,9770,9770,9770,0
20240318,211000,76818580,9770,9770,9770,9770,0
20240318,210900,76818580,9770,9770,9770,9770,0
20240318,210800,76818580,9770,9770,9770,9770,0
20240318,210700,76818580,9770,9770,9770,9770,0
20240318,210600,76818580,9770,9770,9770,9770,0
20240318,210500,76818580,9770,9770,9770,9770,0
20240318,210400,76818580,9770,9770,9770,9770,0
20240318,210300,76818580,9770,9770,9770,9770,6
20240318,210200,76818580,9770,9770,9770,9770,0
20240318,210100,76818580,9770,9770,9770,9770,0
20240318,210000,76818580,9770,9770,9770,9770,0
20240318,205900,76818580,9770,9770,9770,9770,0
20240318,205800,76818580,9770,9770,9770,9770,0
20240318,205700,76818580,9770,9770,9770,9770,0
20240318,205600,76818580,9770,9770,9770,9770,0
20240318,205500,76818580,9770,9770,9770,9770,0
20240318,205400,76818580,9770,9770,9770,9770,0
20240318,205300,76818580,9770,9770,9770,9770,0
20240318,205200,76818580,9770,9770,9770,9770,0
20240318,205100,76818580,9770,9770,9770,9770,0
20240318,205000,76818580,9770,9770,9770,9770,0
20240318,204900,76818580,9770,9770,9770,9770,0
20240318,204800,76818580,9770,9770,9770,9770,0
20240318,204700,76818580,9770,9770,9770,9770,0
20240318,204600,76818580,9770,9770,9770,9770,0
20240318,204500,76818580,9770,9770,9770,9770,0
20240318,204400,76818580,9770,9770,9770,9770,0
20240318,204300,76818580,9770,9770,9770,9770,0
20240318,204200,76818580,9770,9770,9770,9770,0
20240318,204100,76818580,9770,9770,9770,9770,0
20240318,204000,76818580,9770,9770,9770,9770,0
20240318,203900,76818580,9770,9770,9770,9770,0
20240318,203800,76818580,9770,9770,9770,9770,0
20240318,203700,76818580,9770,9770,9770,9770,0
20240318,203600,76818580,9770,9770,9770,9770,0
20240318,203500,76818580,9770,9770,9770,9770,0
20240318,203400,76818580,9770,9770,9770,9770,0
20240318,203300,76818580,9770,9770,9770,9770,6
20240318,203200,76818580,9770,9770,9770,9770,0
20240318,203100,76818580,9770,9770,9770,9770,0
20240318,203000,76818580,9770,9770,9770,9770,0
20240318,202900,76818580,9770,9770,9770,9770,0
20240318,202800,76818580,9770,9770,9770,9770,0
20240318,202700,76818580,9770,9770,9770,9770,0
20240318,202600,76818580,9770,9770,9770,9770,0
20240318,202500,76818580,9770,9770,9770,9770,0
20240318,202400,76818580,9770,9770,9770,9770,0
20240318,202300,76818580,9770,9770,9770,9770,0
20240318,202200,76818580,9770,9770,9770,9770,0
20240318,202100,76818580,9770,9770,9770,9770,0
20240318,202000,76818580,9770,9770,9770,9770,0
20240318,201900,76818580,9770,9770,9770,9770,0
20240318,201800,76818580,9770,9770,9770,9770,0
20240318,201700,76818580,9770,9770,9770,9770,0
20240318,201600,76818580,9770,9770,9770,9770,0
20240318,201500,76818580,9770,9770,9770,9770,0
20240318,201400,76818580,9770,9770,9770,9770,0
20240318,201300,76818580,9770,9770,9770,9770,0
20240318,201200,76818580,9770,9770,9770,9770,0
20240318,201100,76818580,9770,9770,9770,9770,0
20240318,201000,76818580,9770,9770,9770,9770,0
20240318,200900,76818580,9770,9770,9770,9770,0
20240318,200800,76818580,9770,9770,9770,9770,0
20240318,200700,76818580,9770,9770,9770,9770,0
20240318,200600,76818580,9770,9770,9770,9770,0
20240318,200500,76818580,9770,9770,9770,9770,0
20240318,200400,76818580,9770,9770,9770,9770,0
20240318,200300,76818580,9770,9770,9770,9770,6
20240318,200200,76818580,9770,9770,9770,9770,0
20240318,200100,76818580,9770,9770,9770,9770,0
20240318,200000,76818580,9770,9770,9770,9770,0
20240318,195900,76818580,9770,9770,9770,9770,0
20240318,195800,76818580,9770,9770,9770,9770,0
20240318,195700,76818580,9770,9770,9770,9770,0
20240318,195600,76818580,9770,9770,9770,9770,0
20240318,195500,76818580,9770,9770,9770,9770,0
20240318,195400,76818580,9770,9770,9770,9770,0
20240318,195300,76818580,9770,9770,9770,9770,0
20240318,195200,76818580,9770,9770,9770,9770,0
20240318,195100,76818580,9770,9770,9770,9770,0
20240318,195000,76818580,9770,9770,9770,9770,0
20240318,194900,76818580,9770,9770,9770,9770,0
20240318,194800,76818580,9770,9770,9770,9770,0
20240318,194700,76818580,9770,9770,9770,9770,0
20240318,194600,76818580,9770,9770,9770,9770,0
20240318,194500,76818580,9770,9770,9770,9770,0
20240318,194400,76818580,9770,9770,9770,9770,0
20240318,194300,76818580,9770,9770,9770,9770,0
20240318,194200,76818580,9770,9770,9770,9770,0
20240318,194100,76818580,9770,9770,9770,9770,0
20240318,194000,76818580,9770,9770,9770,9770,0
20240318,193900,76818580,9770,9770,9770,9770,0
20240318,193800,76818580,9770,9770,9770,9770,0
20240318,193700,76818580,9770,9770,9770,9770,0
20240318,193600,76818580,9770,9770,9770,9770,0
20240318,193500,76818580,9770,9770,9770,9770,0
20240318,193400,76818580,9770,9770,9770,9770,0
20240318,193300,76818580,9770,9770,9770,9770,6
20240318,193200,76818580,9770,9770,9770,9770,0
20240318,193100,76818580,9770,9770,9770,9770,0
20240318,193000,76818580,9770,9770,9770,9770,0
20240318,192900,76818580,9770,9770,9770,9770,0
20240318,192800,76818580,9770,9770,9770,9770,0
20240318,192700,76818580,9770,9770,9770,9770,0
20240318,192600,76818580,9770,9770,9770,9770,0
20240318,192500,76818580,9770,9770,9770,9770,0
20240318,192400,76818580,9770,9770,9770,9770,0
20240318,192300,76818580,9770,9770,9770,9770,0
20240318,192200,76818580,9770,9770,9770,9770,0
20240318,192100,76818580,9770,9770,9770,9770,0
20240318,192000,76818580,9770,9770,9770,9770,0
20240318,191900,76818580,9770,9770,9770,9770,0
20240318,191800,76818580,9770,9770,9770,9770,0
20240318,191700,76818580,9770,9770,9770,9770,0
20240318,191600,76818580,9770,9770,9770,9770,0
20240318,191500,76818580,9770,9770,9770,9770,0
20240318,191400,76818580,9770,9770,9770,9770,0
20240318,191300,76818580,9770,9770,9770,9770,0
20240318,191200,76818580,9770,9770,9770,9770,0
20240318,191100,76818580,9770,9770,9770,9770,0
20240318,191000,76818580,9770,9770,9770,9770,0
20240318,190900,76818580,9770,9770,9770,9770,0
20240318,190800,76818580,9770,9770,9770,9770,0
20240318,190700,76818580,9770,9770,9770,9770,0
20240318,190600,76818580,9770,9770,9770,9770,0
20240318,190500,76818580,9770,9770,9770,9770,0
20240318,190400,76818580,9770,9770,9770,9770,0
20240318,190300,76818580,9770,9770,9770,9770,6
20240318,190200,76818580,9770,9770,9770,9770,0
20240318,190100,76818580,9770,9770,9770,9770,0
20240318,190000,76818580,9770,9770,9770,9770,0
20240318,185900,76818580,9770,9770,9770,9770,0
20240318,185800,76818580,9770,9770,9770,9770,0
20240318,185700,76818580,9770,9770,9770,9770,0
20240318,185600,76818580,9770,9770,9770,9770,0
20240318,185500,76818580,9770,9770,9770,9770,0
20240318,185400,76818580,9770,9770,9770,9770,0
20240318,185300,76818580,9770,9770,9770,9770,0
20240318,185200,76818580,9770,9770,9770,9770,0
20240318,185100,76818580,9770,9770,9770,9770,0
20240318,185000,76818580,9770,9770,9770,9770,0
20240318,184900,76818580,9770,9770,9770,9770,0
20240318,184800,76818580,9770,9770,9770,9770,0
20240318,184700,76818580,9770,9770,9770,9770,0
20240318,184600,76818580,9770,9770,9770,9770,0
20240318,184500,76818580,9770,9770,9770,9770,0
20240318,184400,76818580,9770,9770,9770,9770,0
20240318,184300,76818580,9770,9770,9770,9770,0
20240318,184200,76818580,9770,9770,9770,9770,0
20240318,184100,76818580,9770,9770,9770,9770,0
20240318,184000,76818580,9770,9770,9770,9770,0
20240318,183900,76818580,9770,9770,9770,9770,0
20240318,183800,76818580,9770,9770,9770,9770,0
20240318,183700,76818580,9770,9770,9770,9770,0
20240318,183600,76818580,9770,9770,9770,9770,0
20240318,183500,76818580,9770,9770,9770,9770,0
20240318,183400,76818580,9770,9770,9770,9770,0
20240318,183300,76818580,9770,9770,9770,9770,6
20240318,183200,76818580,9770,9770,9770,9770,0
20240318,183100,76818580,9770,9770,9770,9770,0
20240318,183000,76818580,9770,9770,9770,9770,0
20240318,182900,76818580,9770,9770,9770,9770,0
20240318,182800,76818580,9770,9770,9770,9770,0
20240318,182700,76818580,9770,9770,9770,9770,0
20240318,182600,76818580,9770,9770,9770,9770,0
20240318,182500,76818580,9770,9770,9770,9770,0
20240318,182400,76818580,9770,9770,9770,9770,0
20240318,182300,76818580,9770,9770,9770,9770,0
20240318,182200,76818580,9770,9770,9770,9770,0
20240318,182100,76818580,9770,9770,9770,9770,0
20240318,182000,76818580,9770,9770,9770,9770,0
20240318,181900,76818580,9770,9770,9770,9770,0
20240318,181800,76818580,9770,9770,9770,9770,0
20240318,181700,76818580,9770,9770,9770,9770,0
20240318,181600,76818580,9770,9770,9770,9770,0
20240318,181500,76818580,9770,9770,9770,9770,0
20240318,181400,76818580,9770,9770,9770,9770,0
20240318,181300,76818580,9770,9770,9770,9770,0
20240318,181200,76818580,9770,9770,9770,9770,0
20240318,181100,76818580,9770,9770,9770,9770,0
20240318,181000,76818580,9770,9770,9770,9770,0
20240318,180900,76818580,9770,9770,9770,9770,0
20240318,180800,76818580,9770,9770,9770,9770,0
20240318,180700,76818580,9770,9770,9770,9770,0
20240318,180600,76818580,9770,9770,9770,9770,0
20240318,180500,76818580,9770,9770,9770,9770,0
20240318,180400,76818580,9770,9770,9770,9770,0
20240318,180300,76818580,9770,9770,9770,9770,6
20240318,180200,76818580,9770,9770,9770,9770,0
20240318,180100,76818580,9770,9770,9770,9770,0
20240318,180000,76818580,9770,9770,9770,9770,0
20240318,175900,76818580,9770,9770,9770,9770,0
20240318,175800,76818580,9770,9770,9770,9770,0
20240318,175700,76818580,9770,9770,9770,9770,0
20240318,175600,76818580,9770,9770,9770,9770,0
20240318,175500,76818580,9770,9770,9770,9770,0
20240318,175400,76818580,9770,9770,9770,9770,0
20240318,175300,76818580,9770,9770,9770,9770,0
20240318,175200,76818580,9770,9770,9770,9770,0
20240318,175100,76818580,9770,9770,9770,9770,0
20240318,175000,76818580,9770,9770,9770,9770,0
20240318,174900,76818580,9770,9770,9770,9770,0
20240318,174800,76818580,9770,9770,9770,9770,0
20240318,174700,76818580,9770,9770,9770,9770,0
20240318,174600,76818580,9770,9770,9770,9770,0
20240318,174500,76818580,9770,9770,9770,9770,0
20240318,174400,76818580,9770,9770,9770,9770,0
20240318,174300,76818580,9770,9770,9770,9770,0
20240318,174200,76818580,9770,9770,9770,9770,0
20240318,174100,76818580,9770,9770,9770,9770,0
20240318,174000,76818580,9770,9770,9770,9770,0
20240318,173900,76818580,9770,9770,9770,9770,0
20240318,173800,76818580,9770,9770,9770,9770,0
20240318,173700,76818580,9770,9770,9770,9770,0
20240318,173600,76818580,9770,9770,9770,9770,0
20240318,173500,76818580,9770,9770,9770,9770,0
20240318,173400,76818580,9770,9770,9770,9770,0
20240318,173300,76818580,9770,9770,9770,9770,6
20240318,173200,76818580,9770,9770,9770,9770,0
20240318,173100,76818580,9770,9770,9770,9770,0
20240318,173000,76818580,9770,9770,9770,9770,0
20240318,172900,76818580,9770,9770,9770,9770,0
20240318,172800,76818580,9770,9770,9770,9770,0
20240318,172700,76818580,9770,9770,9770,9770,0
20240318,172600,76818580,9770,9770,9770,9770,0
20240318,172500,76818580,9770,9770,9770,9770,0
20240318,172400,76818580,9770,9770,9770,9770,0
20240318,172300,76818580,9770,9770,9770,9770,0
20240318,172200,76818580,9770,9770,9770,9770,0
20240318,172100,76818580,9770,9770,9770,9770,0
20240318,172000,76818580,9770,9770,9770,9770,0
20240318,171900,76818580,9770,9770,9770,9770,0
20240318,171800,76818580,9770,9770,9770,9770,0
20240318,171700,76818580,9770,9770,9770,9770,0
20240318,171600,76818580,9770,9770,9770,9770,0
20240318,171500,76818580,9770,9770,9770,9770,0
20240318,171400,76818580,9770,9770,9770,9770,0
20240318,171300,76818580,9770,9770,9770,9770,0
20240318,171200,76818580,9770,9770,9770,9770,0
20240318,171100,76818580,9770,9770,9770,9770,0
20240318,171000,76818580,9770,9770,9770,9770,0
20240318,170900,76818580,9770,9770,9770,9770,0
20240318,170800,76818580,9770,9770,9770,9770,0
20240318,170700,76818580,9770,9770,9770,9770,0
20240318,170600,76818580,9770,9770,9770,9770,0
20240318,170500,76818580,9770,9770,9770,9770,0
20240318,170400,76818580,9770,9770,9770,9770,0
20240318,170300,76818580,9770,9770,9770,9770,6
20240318,170200,76818580,9770,9770,9770,9770,0
20240318,170100,76818580,9770,9770,9770,9770,0
20240318,170000,76818580,9770,9770,9770,9770,0
20240318,165900,76818580,9770,9770,9770,9770,0
20240318,165800,76818580,9770,9770,9770,9770,0
20240318,165700,76818580,9770,9770,9770,9770,0
20240318,165600,76818580,9770,9770,9770,9770,0
20240318,165500,76818580,9770,9770,9770,9770,0
20240318,165400,76818580,9770,9770,9770,9770,0
20240318,165300,76818580,9770,9770,9770,9770,0
20240318,165200,76818580,9770,9770,9770,9770,0
20240318,165100,76818580,9770,9770,9770,9770,0
20240318,165000,76818580,9770,9770,9770,9770,0
20240318,164900,76818580,9770,9770,9770,9770,0
20240318,164800,76818580,9770,9770,9770,9770,0
20240318,164700,76818580,9770,9770,9770,9770,0
20240318,164600,76818580,9770,9770,9770,9770,0
20240318,164500,76818580,9770,9770,9770,9770,0
20240318,164400,76818580,9770,9770,9770,9770,0
20240318,164300,76818580,9770,9770,9770,9770,0
20240318,164200,76818580,9770,9770,9770,9770,0
20240318,164100,76818580,9770,9770,9770,9770,0
20240318,164000,76818580,9770,9770,9770,9770,0
20240318,163900,76818580,9770,9770,9770,9770,0
20240318,163800,76818580,9770,9770,9770,9770,0
20240318,163700,76818580,9770,9770,9770,9770,0
20240318,163600,76818580,9770,9770,9770,9770,0
20240318,163500,76818580,9770,9770,9770,9770,0
20240318,163400,76818580,9770,9770,9770,9770,0
20240318,163300,76818580,9770,9770,9770,9770,6
20240318,163200,76818580,9770,9770,9770,9770,0
20240318,163100,76818580,9770,9770,9770,9770,0
20240318,163000,76818580,9770,9770,9770,9770,0
20240318,162900,76818580,9770,9770,9770,9770,0
20240318,162800,76818580,9770,9770,9770,9770,0
20240318,162700,76818580,9770,9770,9770,9770,0
20240318,162600,76818580,9770,9770,9770,9770,0
20240318,162500,76818580,9770,9770,9770,9770,0
20240318,162400,76818580,9770,9770,9770,9770,0
20240318,162300,76818580,9770,9770,9770,9770,0
20240318,162200,76818580,9770,9770,9770,9770,0
20240318,162100,76818580,9770,9770,9770,9770,0
20240318,162000,76818580,9770,9770,9770,9770,0
20240318,161900,76818580,9770,9770,9770,9770,0
20240318,161800,76818580,9770,9770,9770,9770,0
20240318,161700,76818580,9770,9770,9770,9770,0
20240318,161600,76818580,9770,9770,9770,9770,0
20240318,161500,76818580,9770,9770,9770,9770,0
20240318,161400,76818580,9770,9770,9770,9770,0
20240318,161300,76818580,9770,9770,9770,9770,0
20240318,161200,76818580,9770,9770,9770,9770,0
20240318,161100,76818580,9770,9770,9770,9770,0
20240318,161000,76818580,9770,9770,9770,9770,0
20240318,160900,76818580,9770,9770,9770,9770,0
20240318,160800,76818580,9770,9770,9770,9770,0
20240318,160700,76818580,9770,9770,9770,9770,0
20240318,160600,76818580,9770,9770,9770,9770,0
20240318,160500,76818580,9770,9770,9770,9770,0
20240318,160400,76818580,9770,9770,9770,9770,0
20240318,160300,76818580,9770,9770,9770,9770,6
20240318,160200,76818580,9770,9770,9770,9770,0
20240318,160100,76818580,9770,9770,9770,9770,0
20240318,160000,76818580,9770,9770,9770,9770,0
20240318,155900,76818580,9770,9770,9770,9770,0
20240318,155800,76818580,9770,9770,9770,9770,0
20240318,155700,76818580,9770,9770,9770,9770,0
20240318,155600,76818580,9770,9770,9770,9770,0
20240318,155500,76818580,9770,9770,9770,9770,0
20240318,155400,76818580,9770,9770,9770,9770,0
20240318,155300,76818580,9770,9770,9770,9770,0
20240318,155200,76818580,9770,9770,9770,9770,0
20240318,155100,76818580,9770,9770,9770,9770,0
20240318,155000,76818580,9770,9770,9770,9770,0
20240318,154900,76818580,9770,9770,9770,9770,0
20240318,154800,76818580,9770,9770,9770,9770,0
20240318,154700,76818580,9770,9770,9770,9770,0
20240318,154600,76818580,9770,9770,9770,9770,0
20240318,154500,76818580,9770,9770,9770,9770,0
20240318,154400,76818580,9770,9770,9770,9770,0
20240318,154300,76818580,9770,9770,9770,9770,0
20240318,154200,76818580,9770,9770,9770,9770,0
20240318,154100,76818580,9770,9770,9770,9770,0
20240318,154000,76818580,9770,9770,9770,9770,0
20240318,153900,76818580,9770,9770,9770,9770,0
20240318,153800,76818580,9770,9770,9770,9770,0
20240318,153700,76818580,9770,9770,9770,9770,0
20240318,153600,76818580,9770,9770,9770,9770,0
20240318,153500,76818580,9770,9770,9770,9770,0
20240318,153400,76818580,9770,9770,9770,9770,0
20240318,153300,76818580,9770,9770,9770,9770,6
20240318,153200,76818580,9770,9770,9770,9770,0
20240318,153100,76818580,9770,9770,9770,9770,0
20240318,153000,76818580,9770,9770,9770,9770,6
20240318,152900,76759960,9770,9770,9770,9770,0
20240318,152800,76759960,9770,9770,9770,9770,0
20240318,152700,76759960,9770,9770,9770,9770,0
20240318,152600,76759960,9770,9770,9770,9770,0
20240318,152500,76759960,9770,9770,9770,9770,0
20240318,152400,76759960,9770,9770,9770,9770,0
20240318,152300,76759960,9770,9770,9770,9770,0
20240318,152200,76759960,9770,9770,9770,9770,0
20240318,152100,76759960,9770,9770,9770,9770,0
20240318,152000,76759960,9770,9770,9770,9770,0
20240318,151900,76759960,9770,9770,9770,9770,3
20240318,151800,76730650,9760,9760,9760,9760,0
20240318,151700,76730650,9760,9760,9760,9760,0
20240318,151600,76730650,9760,9760,9760,9760,0
20240318,151500,76730650,9760,9760,9760,9760,1173
20240318,151400,65282170,9770,9770,9770,9770,0
20240318,151300,65282170,9770,9770,9770,9770,0
20240318,151200,65282170,9770,9770,9770,9770,0
20240318,151100,65282170,9770,9770,9770,9770,0
20240318,151000,65282170,9770,9770,9770,9770,0
20240318,150900,65282170,9770,9770,9770,9770,0
20240318,150800,65282170,9770,9770,9770,9770,0
20240318,150700,65282170,9770,9770,9770,9770,0
20240318,150600,65282170,9770,9770,9770,9770,0
20240318,150500,65282170,9770,9770,9770,9770,0
20240318,150400,65282170,9770,9770,9770,9770,0
20240318,150300,65282170,9770,9770,9770,9770,1
20240318,150200,65272400,9760,9760,9760,9760,0
20240318,150100,65272400,9760,9760,9760,9760,0
20240318,150000,65272400,9760,9760,9760,9760,0
20240318,145900,65272400,9760,9760,9760,9760,0
20240318,145800,65272400,9760,9760,9760,9760,0
20240318,145700,65272400,9760,9760,9760,9760,0
20240318,145600,65272400,9760,9760,9760,9760,0
20240318,145500,65272400,9760,9760,9760,9760,0
20240318,145400,65272400,9760,9760,9760,9760,3
20240318,145300,65243120,9770,9770,9770,9770,0
20240318,145200,65243120,9770,9770,9770,9770,0
20240318,145100,65243120,9770,9770,9770,9770,0
20240318,145000,65243120,9770,9770,9770,9770,0
20240318,144900,65243120,9770,9770,9770,9770,0
20240318,144800,65243120,9770,9770,9770,9770,20
20240318,144700,65047720,9760,9760,9760,9760,0
20240318,144600,65047720,9760,9760,9760,9760,3
20240318,144500,65018440,9760,9760,9760,9760,0
20240318,144400,65018440,9760,9760,9760,9760,0
20240318,144300,65018440,9760,9760,9760,9760,0
20240318,144200,65018440,9760,9760,9760,9760,0
20240318,144100,65018440,9760,9760,9760,9760,0
20240318,144000,65018440,9760,9760,9760,9760,0
20240318,143900,65018440,9760,9760,9760,9760,0
20240318,143800,65018440,9760,9760,9760,9760,0
20240318,143700,65018440,9760,9760,9760,9760,0
20240318,143600,65018440,9760,9760,9760,9760,0
20240318,143500,65018440,9760,9760,9760,9760,0
20240318,143400,65018440,9760,9760,9760,9760,0
20240318,143300,65018440,9760,9760,9760,9760,0
20240318,143200,65018440,9760,9760,9760,9760,0
20240318,143100,65018440,9760,9760,9760,9760,1
20240318,143000,65008680,9760,9760,9760,9760,1
20240318,142900,64998920,9760,9770,9770,9760,11
20240318,142800,64891460,9760,9760,9760,9760,1
20240318,142700,64881700,9760,9760,9760,9760,8
20240318,142600,64803620,9760,9760,9760,9760,0
20240318,142500,64803620,9760,9760,9760,9760,1
20240318,142400,64793860,9760,9760,9760,9760,0
20240318,142300,64793860,9760,9760,9760,9760,0
20240318,142200,64793860,9760,9760,9760,9760,1
20240318,142100,64784100,9760,9760,9760,9760,0
20240318,142000,64784100,9760,9760,9760,9760,0
20240318,141900,64784100,9760,9760,9760,9760,1
20240318,141800,64774340,9760,9760,9760,9760,0
20240318,141700,64774340,9760,9760,9760,9760,0
20240318,141600,64774340,9760,9760,9760,9760,1
20240318,141500,64764580,9760,9760,9760,9760,0
20240318,141400,64764580,9760,9760,9760,9760,0
20240318,141300,64764580,9760,9760,9760,9760,0
20240318,141200,64764580,9760,9760,9760,9760,1
20240318,141100,64754820,9760,9760,9760,9760,0
20240318,141000,64754820,9760,9760,9760,9760,0
20240318,140900,64754820,9760,9760,9760,9760,1
20240318,140800,64745060,9760,9760,9760,9760,0
20240318,140700,64745060,9760,9760,9760,9760,0
20240318,140600,64745060,9760,9760,9760,9760,1
20240318,140500,64735300,9760,9760,9760,9760,0
20240318,140400,64735300,9760,9760,9760,9760,0
20240318,140300,64735300,9760,9760,9760,9760,1
20240318,140200,64725540,9760,9760,9760,9760,0
20240318,140100,64725540,9760,9760,9760,9760,0
20240318,140000,64725540,9760,9760,9760,9760,1
20240318,135900,64715780,9760,9760,9760,9760,1
20240318,135800,64706020,9760,9760,9760,9760,1
20240318,135700,64696260,9760,9760,9760,9760,51
20240318,135600,64198500,9760,9760,9760,9760,0
20240318,135500,64198500,9760,9760,9760,9760,0
20240318,135400,64198500,9760,9760,9760,9760,3
20240318,135300,64169220,9760,9760,9760,9760,0
20240318,135200,64169220,9760,9760,9760,9760,0
20240318,135100,64169220,9760,9760,9760,9760,1
20240318,135000,64159460,9760,9760,9760,9760,0
20240318,134900,64159460,9760,9760,9760,9760,0
20240318,134800,64159460,9760,9760,9760,9760,1
20240318,134700,64149700,9760,9760,9760,9760,0
20240318,134600,64149700,9760,9760,9760,9760,0
20240318,134500,64149700,9760,9760,9760,9760,1
20240318,134400,64139940,9760,9760,9760,9760,0
20240318,134300,64139940,9760,9760,9760,9760,0
20240318,134200,64139940,9760,9760,9760,9760,1
20240318,134100,64130180,9760,9760,9760,9760,0
20240318,134000,64130180,9760,9760,9760,9760,0
20240318,133900,64130180,9760,9760,9760,9760,1
20240318,133800,64120420,9760,9760,9760,9760,8
20240318,133700,64042340,9760,9760,9760,9760,0
20240318,133600,64042340,9760,9760,9760,9760,2
20240318,133500,64022820,9760,9760,9760,9760,0
20240318,133400,64022820,9760,9760,9760,9760,0
20240318,133300,64022820,9760,9760,9760,9760,0
20240318,133200,64022820,9760,9760,9760,9760,1
20240318,133100,64013060,9760,9760,9760,9760,0
20240318,133000,64013060,9760,9760,9760,9760,0
20240318,132900,64013060,9760,9760,9760,9760,1
20240318,132800,64003300,9760,9760,9760,9760,0
20240318,132700,64003300,9760,9760,9760,9760,0
20240318,132600,64003300,9760,9760,9760,9760,1
20240318,132500,63993540,9760,9760,9760,9760,0
20240318,132400,63993540,9760,9760,9760,9760,0
20240318,132300,63993540,9760,9760,9760,9760,1
20240318,132200,63983780,9760,9760,9760,9760,0
20240318,132100,63983780,9760,9760,9760,9760,0
20240318,132000,63983780,9760,9760,9760,9760,0
20240318,131900,63983780,9760,9760,9760,9760,1
20240318,131800,63974020,9760,9760,9760,9760,0
20240318,131700,63974020,9760,9760,9760,9760,0
20240318,131600,63974020,9760,9760,9760,9760,1
20240318,131500,63964260,9760,9760,9760,9760,0
20240318,131400,63964260,9760,9760,9760,9760,0
20240318,131300,63964260,9760,9760,9760,9760,6
20240318,131200,63905700,9760,9760,9760,9760,0
20240318,131100,63905700,9760,9760,9760,9760,0
20240318,131000,63905700,9760,9760,9760,9760,1
20240318,130900,63895940,9760,9760,9760,9760,0
20240318,130800,63895940,9760,9760,9760,9760,0
20240318,130700,63895940,9760,9760,9760,9760,4
20240318,130600,63856900,9760,9760,9760,9760,0
20240318,130500,63856900,9760,9760,9760,9760,0
20240318,130400,63856900,9760,9760,9760,9760,0
20240318,130300,63856900,9760,9760,9760,9760,0
20240318,130200,63856900,9760,9760,9760,9760,1
20240318,130100,63847140,9760,9760,9760,9760,1
20240318,130000,63837380,9760,9760,9760,9760,1
20240318,125900,63827620,9760,9760,9760,9760,31
20240318,125800,63525060,9760,9760,9760,9760,0
20240318,125700,63525060,9760,9760,9760,9760,0
20240318,125600,63525060,9760,9760,9760,9760,1
20240318,125500,63515300,9760,9760,9760,9760,0
20240318,125400,63515300,9760,9760,9760,9760,0
20240318,125300,63515300,9760,9760,9760,9760,1
20240318,125200,63505540,9760,9760,9760,9760,0
20240318,125100,63505540,9760,9760,9760,9760,0
20240318,125000,63505540,9760,9760,9760,9760,0
20240318,124900,63505540,9760,9760,9760,9760,1
20240318,124800,63495780,9760,9760,9760,9760,0
20240318,124700,63495780,9760,9760,9760,9760,0
20240318,124600,63495780,9760,9760,9760,9760,1
20240318,124500,63486020,9760,9760,9760,9760,0
20240318,124400,63486020,9760,9760,9760,9760,0
20240318,124300,63486020,9760,9760,9760,9760,1
20240318,124200,63476260,9760,9760,9760,9760,0
20240318,124100,63476260,9760,9760,9760,9760,0
20240318,124000,63476260,9760,9760,9760,9760,1
20240318,123900,63466500,9760,9760,9760,9760,0
20240318,123800,63466500,9760,9760,9760,9760,0
20240318,123700,63466500,9760,9760,9760,9760,0
20240318,123600,63466500,9760,9760,9760,9760,0
20240318,123500,63466500,9760,9760,9760,9760,0
20240318,123400,63466500,9760,9760,9760,9760,0
20240318,123300,63466500,9760,9760,9760,9760,0
20240318,123200,63466500,9760,9760,9760,9760,1
20240318,123100,63456740,9760,9760,9760,9760,0
20240318,123000,63456740,9760,9760,9760,9760,0
20240318,122900,63456740,9760,9760,9760,9760,1
20240318,122800,63446980,9760,9760,9760,9760,0
20240318,122700,63446980,9760,9760,9760,9760,0
20240318,122600,63446980,9760,9760,9760,9760,1
20240318,122500,63437220,9760,9760,9760,9760,0
20240318,122400,63437220,9760,9760,9760,9760,0
20240318,122300,63437220,9760,9760,9760,9760,0
20240318,122200,63437220,9760,9760,9760,9760,1
20240318,122100,63427460,9760,9760,9760,9760,0
20240318,122000,63427460,9760,9760,9760,9760,0
20240318,121900,63427460,9760,9760,9760,9760,0
20240318,121800,63427460,9760,9760,9760,9760,0
20240318,121700,63427460,9760,9760,9760,9760,1
20240318,121600,63417700,9760,9760,9760,9760,1
20240318,121500,63407940,9760,9760,9760,9760,1
20240318,121400,63398180,9760,9760,9760,9760,418
20240318,121300,59318500,9760,9760,9760,9760,0
20240318,121200,59318500,9760,9760,9760,9760,0
20240318,121100,59318500,9760,9760,9760,9760,1
20240318,121000,59308740,9760,9760,9760,9760,4
20240318,120900,59269700,9760,9760,9760,9760,0
20240318,120800,59269700,9760,9760,9760,9760,5
20240318,120700,59220900,9760,9760,9760,9760,1
20240318,120600,59211140,9760,9760,9760,9760,0
20240318,120500,59211140,9760,9760,9760,9760,0
20240318,120400,59211140,9760,9760,9760,9760,1
20240318,120300,59201380,9760,9760,9760,9760,0
20240318,120200,59201380,9760,9760,9760,9760,0
20240318,120100,59201380,9760,9760,9760,9760,1
20240318,120000,59191620,9760,9760,9760,9760,0
20240318,115900,59191620,9760,9760,9760,9760,0
20240318,115800,59191620,9760,9760,9760,9760,1
20240318,115700,59181860,9760,9760,9760,9760,0
20240318,115600,59181860,9760,9760,9760,9760,0
20240318,115500,59181860,9760,9760,9760,9760,0
20240318,115400,59181860,9760,9760,9760,9760,3095
20240318,115300,28974660,9760,9760,9760,9760,0
20240318,115200,28974660,9760,9760,9760,9760,0
20240318,115100,28974660,9760,9760,9760,9760,0
20240318,115000,28974660,9760,9760,9760,9760,0
20240318,114900,28974660,9760,9760,9760,9760,0
20240318,114800,28974660,9760,9760,9760,9760,0
20240318,114700,28974660,9760,9760,9760,9760,0
20240318,114600,28974660,9760,9760,9760,9760,0
20240318,114500,28974660,9760,9760,9760,9760,0
20240318,114400,28974660,9760,9760,9760,9760,0
20240318,114300,28974660,9760,9760,9760,9760,0
20240318,114200,28974660,9760,9760,9760,9760,0
20240318,114100,28974660,9760,9760,9760,9760,0
20240318,114000,28974660,9760,9760,9760,9760,4
20240318,113900,28935620,9760,9760,9760,9760,0
20240318,113800,28935620,9760,9760,9760,9760,0
20240318,113700,28935620,9760,9760,9760,9760,0
20240318,113600,28935620,9760,9760,9760,9760,0
20240318,113500,28935620,9760,9760,9760,9760,4
20240318,113400,28896580,9760,9760,9760,9760,0
20240318,113300,28896580,9760,9760,9760,9760,0
20240318,113200,28896580,9760,9760,9760,9760,0
20240318,113100,28896580,9760,9760,9760,9760,0
20240318,113000,28896580,9760,9760,9760,9760,0
20240318,112900,28896580,9760,9760,9760,9760,0
20240318,112800,28896580,9760,9760,9760,9760,0
20240318,112700,28896580,9760,9760,9760,9760,0
20240318,112600,28896580,9760,9760,9760,9760,0
20240318,112500,28896580,9760,9760,9760,9760,0
20240318,112400,28896580,9760,9760,9760,9760,0
20240318,112300,28896580,9760,9760,9760,9760,0
20240318,112200,28896580,9760,9760,9760,9760,0
20240318,112100,28896580,9760,9760,9760,9760,0
20240318,112000,28896580,9760,9760,9760,9760,0
20240318,111900,28896580,9760,9760,9760,9760,0
20240318,111800,28896580,9760,9760,9760,9760,0
20240318,111700,28896580,9760,9760,9760,9760,0
20240318,111600,28896580,9760,9760,9760,9760,0
20240318,111500,28896580,9760,9760,9760,9760,0
20240318,111400,28896580,9760,9760,9760,9760,0
20240318,111300,28896580,9760,9760,9760,9760,4
20240318,111200,28857540,9760,9760,9760,9760,0
20240318,111100,28857540,9760,9760,9760,9760,2
20240318,111000,28838020,9760,9760,9760,9760,0
20240318,110900,28838020,9760,9760,9760,9760,0
20240318,110800,28838020,9760,9760,9760,9760,0
20240318,110700,28838020,9760,9760,9760,9760,0
20240318,110600,28838020,9760,9760,9760,9760,0
20240318,110500,28838020,9760,9760,9760,9760,100
20240318,110400,27862020,9770,9770,9770,9770,0
20240318,110300,27862020,9770,9770,9770,9770,45
20240318,110200,27422370,9770,9770,9770,9770,50
20240318,110100,26933870,9760,9760,9760,9760,0
20240318,110000,26933870,9760,9760,9760,9760,0
20240318,105900,26933870,9760,9760,9760,9760,0
20240318,105800,26933870,9760,9760,9760,9760,0
20240318,105700,26933870,9760,9760,9760,9760,0
20240318,105600,26933870,9760,9760,9760,9760,3
20240318,105500,26904590,9760,9760,9760,9760,4
20240318,105400,26865550,9760,9760,9760,9760,0
20240318,105300,26865550,9760,9760,9760,9760,0
20240318,105200,26865550,9760,9760,9760,9760,0
20240318,105100,26865550,9760,9760,9760,9760,0
20240318,105000,26865550,9760,9760,9760,9760,0
20240318,104900,26865550,9760,9760,9760,9760,0
20240318,104800,26865550,9760,9760,9760,9760,0
20240318,104700,26865550,9760,9760,9760,9760,0
20240318,104600,26865550,9760,9760,9760,9760,0
20240318,104500,26865550,9760,9760,9760,9760,0
20240318,104400,26865550,9760,9760,9760,9760,0
20240318,104300,26865550,9760,9760,9760,9760,0
20240318,104200,26865550,9760,9760,9760,9760,3
20240318,104100,26836270,9760,9760,9760,9760,0
20240318,104000,26836270,9760,9760,9760,9760,0
20240318,103900,26836270,9760,9760,9760,9760,0
20240318,103800,26836270,9760,9760,9760,9760,0
20240318,103700,26836270,9760,9760,9760,9760,0
20240318,103600,26836270,9760,9760,9760,9760,0
20240318,103500,26836270,9760,9760,9760,9760,3
20240318,103400,26806990,9760,9760,9760,9760,0
20240318,103300,26806990,9760,9760,9760,9760,0
20240318,103200,26806990,9760,9760,9760,9760,0
20240318,103100,26806990,9760,9760,9760,9760,0
20240318,103000,26806990,9760,9760,9760,9760,0
20240318,102900,26806990,9760,9760,9760,9760,0
20240318,102800,26806990,9760,9760,9760,9760,0
20240318,102700,26806990,9760,9760,9760,9760,0
20240318,102600,26806990,9760,9760,9760,9760,0
20240318,102500,26806990,9760,9760,9760,9760,0
20240318,102400,26806990,9760,9760,9760,9760,0
20240318,102300,26806990,9760,9760,9760,9760,0
20240318,102200,26806990,9760,9760,9760,9760,0
20240318,102100,26806990,9760,9760,9760,9760,0
20240318,102000,26806990,9760,9760,9760,9760,0
20240318,101900,26806990,9760,9760,9760,9760,0
20240318,101800,26806990,9760,9760,9760,9760,0
20240318,101700,26806990,9760,9760,9760,9760,0
20240318,101600,26806990,9760,9760,9760,9760,62
20240318,101500,26201870,9770,9770,9770,9770,0
20240318,101400,26201870,9770,9770,9770,9770,0
20240318,101300,26201870,9770,9770,9770,9770,0
20240318,101200,26201870,9770,9770,9770,9770,0
20240318,101100,26201870,9770,9770,9770,9770,0
20240318,101000,26201870,9770,9770,9770,9770,0
20240318,100900,26201870,9770,9770,9770,9770,0
20240318,100800,26201870,9770,9770,9770,9770,0
20240318,100700,26201870,9770,9770,9770,9770,0
20240318,100600,26201870,9770,9770,9770,9770,0
20240318,100500,26201870,9770,9770,9770,9770,6
20240318,100400,26143250,9770,9770,9770,9770,0
20240318,100300,26143250,9770,9770,9770,9770,0
20240318,100200,26143250,9770,9770,9770,9770,0
20240318,100100,26143250,9770,9770,9770,9770,0
20240318,100000,26143250,9770,9770,9770,9770,0
20240318,095900,26143250,9770,9770,9770,9770,1
20240318,095800,26133480,9760,9760,9760,9760,0
20240318,095700,26133480,9760,9760,9760,9760,3
20240318,095600,26104200,9760,9760,9760,9760,0
20240318,095500,26104200,9760,9760,9760,9760,0
20240318,095400,26104200,9760,9760,9760,9760,0
20240318,095300,26104200,9760,9760,9760,9760,0
20240318,095200,26104200,9760,9760,9760,9760,0
20240318,095100,26104200,9760,9760,9760,9760,40
20240318,095000,25713800,9760,9760,9760,9760,0
20240318,094900,25713800,9760,9760,9760,9760,0
20240318,094800,25713800,9760,9760,9760,9760,0
20240318,094700,25713800,9760,9760,9760,9760,0
20240318,094600,25713800,9760,9760,9760,9760,0
20240318,094500,25713800,9760,9760,9760,9760,0
20240318,094400,25713800,9760,9760,9760,9760,7
20240318,094300,25645480,9770,9770,9770,9770,0
20240318,094200,25645480,9770,9770,9770,9770,0
20240318,094100,25645480,9770,9770,9770,9770,0
20240318,094000,25645480,9770,9770,9770,9770,0
20240318,093900,25645480,9770,9770,9770,9770,0
20240318,093800,25645480,9770,9770,9770,9770,0
20240318,093700,25645480,9770,9770,9770,9770,0
20240318,093600,25645480,9770,9770,9770,9770,0
20240318,093500,25645480,9770,9770,9770,9770,0
20240318,093400,25645480,9770,9770,9770,9770,204
20240318,093300,23652400,9760,9760,9760,9760,4
20240318,093200,23613360,9760,9760,9760,9760,3
20240318,093100,23584080,9760,9760,9760,9760,3
20240318,093000,23554800,9760,9760,9760,9760,3
20240318,092900,23525520,9760,9760,9760,9760,3
20240318,092800,23496240,9760,9760,9760,9760,3
20240318,092700,23466960,9760,9760,9760,9760,3
20240318,092600,23437680,9770,9770,9770,9770,0
20240318,092500,23437680,9770,9770,9770,9770,0
20240318,092400,23437680,9770,9770,9770,9770,0
20240318,092300,23437680,9770,9770,9770,9770,0
20240318,092200,23437680,9770,9770,9770,9770,0
20240318,092100,23437680,9770,9770,9770,9770,0
20240318,092000,23437680,9770,9770,9770,9770,0
20240318,091900,23437680,9770,9770,9770,9770,0
20240318,091800,23437680,9770,9770,9770,9770,50
20240318,091700,22949180,9770,9770,9770,9770,0
20240318,091600,22949180,9770,9770,9770,9770,100
20240318,091500,21972180,9770,9770,9770,9770,0
20240318,091400,21972180,9770,9770,9770,9770,345
20240318,091300,18601530,9770,9770,9770,9770,0
20240318,091200,18601530,9770,9770,9770,9770,0
20240318,091100,18601530,9770,9770,9770,9770,1
20240318,091000,18591760,9770,9770,9770,9770,16
20240318,090900,18435440,9760,9760,9760,9760,0
20240318,090800,18435440,9760,9760,9760,9760,0
20240318,090700,18435440,9760,9760,9760,9760,51
20240318,090600,17937680,9770,9770,9770,9770,0
20240318,090500,17937680,9770,9770,9770,9770,0
20240318,090400,17937680,9770,9770,9770,9770,0
20240318,090300,17937680,9770,9770,9770,9770,0
20240318,090200,17937680,9770,9770,9770,9770,1800
20240318,090100,351680,9760,9770,9770,9760,30
20240318,090000,58620,9770,9770,9770,9770,6