KissMeData/036710/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191900,310371750,2615,2615,2615,2615,6436
20240318,191800,310371750,2615,2615,2615,2615,0
20240318,191700,310371750,2615,2615,2615,2615,0
20240318,191600,310371750,2615,2615,2615,2615,0
20240318,191500,310371750,2615,2615,2615,2615,0
20240318,191400,310371750,2615,2615,2615,2615,0
20240318,191300,310371750,2615,2615,2615,2615,0
20240318,191200,310371750,2615,2615,2615,2615,0
20240318,191100,310371750,2615,2615,2615,2615,0
20240318,191000,310371750,2615,2615,2615,2615,0
20240318,190900,310371750,2615,2615,2615,2615,0
20240318,190800,310371750,2615,2615,2615,2615,0
20240318,190700,310371750,2615,2615,2615,2615,0
20240318,190600,310371750,2615,2615,2615,2615,0
20240318,190500,310371750,2615,2615,2615,2615,0
20240318,190400,310371750,2615,2615,2615,2615,0
20240318,190300,310371750,2615,2615,2615,2615,0
20240318,190200,310371750,2615,2615,2615,2615,0
20240318,190100,310371750,2615,2615,2615,2615,0
20240318,190000,310371750,2615,2615,2615,2615,0
20240318,185900,310371750,2615,2615,2615,2615,0
20240318,185800,310371750,2615,2615,2615,2615,0
20240318,185700,310371750,2615,2615,2615,2615,0
20240318,185600,310371750,2615,2615,2615,2615,0
20240318,185500,310371750,2615,2615,2615,2615,0
20240318,185400,310371750,2615,2615,2615,2615,0
20240318,185300,310371750,2615,2615,2615,2615,0
20240318,185200,310371750,2615,2615,2615,2615,0
20240318,185100,310371750,2615,2615,2615,2615,0
20240318,185000,310371750,2615,2615,2615,2615,0
20240318,184900,310371750,2615,2615,2615,2615,6436
20240318,184800,310371750,2615,2615,2615,2615,0
20240318,184700,310371750,2615,2615,2615,2615,0
20240318,184600,310371750,2615,2615,2615,2615,0
20240318,184500,310371750,2615,2615,2615,2615,0
20240318,184400,310371750,2615,2615,2615,2615,0
20240318,184300,310371750,2615,2615,2615,2615,0
20240318,184200,310371750,2615,2615,2615,2615,0
20240318,184100,310371750,2615,2615,2615,2615,0
20240318,184000,310371750,2615,2615,2615,2615,0
20240318,183900,310371750,2615,2615,2615,2615,0
20240318,183800,310371750,2615,2615,2615,2615,0
20240318,183700,310371750,2615,2615,2615,2615,0
20240318,183600,310371750,2615,2615,2615,2615,0
20240318,183500,310371750,2615,2615,2615,2615,0
20240318,183400,310371750,2615,2615,2615,2615,0
20240318,183300,310371750,2615,2615,2615,2615,0
20240318,183200,310371750,2615,2615,2615,2615,0
20240318,183100,310371750,2615,2615,2615,2615,0
20240318,183000,310371750,2615,2615,2615,2615,0
20240318,182900,310371750,2615,2615,2615,2615,0
20240318,182800,310371750,2615,2615,2615,2615,0
20240318,182700,310371750,2615,2615,2615,2615,0
20240318,182600,310371750,2615,2615,2615,2615,0
20240318,182500,310371750,2615,2615,2615,2615,0
20240318,182400,310371750,2615,2615,2615,2615,0
20240318,182300,310371750,2615,2615,2615,2615,0
20240318,182200,310371750,2615,2615,2615,2615,0
20240318,182100,310371750,2615,2615,2615,2615,0
20240318,182000,310371750,2615,2615,2615,2615,0
20240318,181900,310371750,2615,2615,2615,2615,6436
20240318,181800,310371750,2615,2615,2615,2615,0
20240318,181700,310371750,2615,2615,2615,2615,0
20240318,181600,310371750,2615,2615,2615,2615,0
20240318,181500,310371750,2615,2615,2615,2615,0
20240318,181400,310371750,2615,2615,2615,2615,0
20240318,181300,310371750,2615,2615,2615,2615,0
20240318,181200,310371750,2615,2615,2615,2615,0
20240318,181100,310371750,2615,2615,2615,2615,0
20240318,181000,310371750,2615,2615,2615,2615,0
20240318,180900,310371750,2615,2615,2615,2615,0
20240318,180800,310371750,2615,2615,2615,2615,0
20240318,180700,310371750,2615,2615,2615,2615,0
20240318,180600,310371750,2615,2615,2615,2615,0
20240318,180500,310371750,2615,2615,2615,2615,0
20240318,180400,310371750,2615,2615,2615,2615,0
20240318,180300,310371750,2615,2615,2615,2615,0
20240318,180200,310371750,2615,2615,2615,2615,0
20240318,180100,310371750,2615,2615,2615,2615,0
20240318,180000,310371750,2615,2615,2615,2615,0
20240318,175900,310371750,2615,2615,2615,2615,0
20240318,175800,310371750,2615,2615,2615,2615,0
20240318,175700,310371750,2615,2615,2615,2615,0
20240318,175600,310371750,2615,2615,2615,2615,0
20240318,175500,310371750,2615,2615,2615,2615,0
20240318,175400,310371750,2615,2615,2615,2615,0
20240318,175300,310371750,2615,2615,2615,2615,0
20240318,175200,310371750,2615,2615,2615,2615,0
20240318,175100,310371750,2615,2615,2615,2615,0
20240318,175000,310371750,2615,2615,2615,2615,0
20240318,174900,310371750,2615,2615,2615,2615,6436
20240318,174800,310371750,2615,2615,2615,2615,0
20240318,174700,310371750,2615,2615,2615,2615,0
20240318,174600,310371750,2615,2615,2615,2615,0
20240318,174500,310371750,2615,2615,2615,2615,0
20240318,174400,310371750,2615,2615,2615,2615,0
20240318,174300,310371750,2615,2615,2615,2615,0
20240318,174200,310371750,2615,2615,2615,2615,0
20240318,174100,310371750,2615,2615,2615,2615,0
20240318,174000,310371750,2615,2615,2615,2615,0
20240318,173900,310371750,2615,2615,2615,2615,0
20240318,173800,310371750,2615,2615,2615,2615,0
20240318,173700,310371750,2615,2615,2615,2615,0
20240318,173600,310371750,2615,2615,2615,2615,0
20240318,173500,310371750,2615,2615,2615,2615,0
20240318,173400,310371750,2615,2615,2615,2615,0
20240318,173300,310371750,2615,2615,2615,2615,0
20240318,173200,310371750,2615,2615,2615,2615,0
20240318,173100,310371750,2615,2615,2615,2615,0
20240318,173000,310371750,2615,2615,2615,2615,0
20240318,172900,310371750,2615,2615,2615,2615,0
20240318,172800,310371750,2615,2615,2615,2615,0
20240318,172700,310371750,2615,2615,2615,2615,0
20240318,172600,310371750,2615,2615,2615,2615,0
20240318,172500,310371750,2615,2615,2615,2615,0
20240318,172400,310371750,2615,2615,2615,2615,0
20240318,172300,310371750,2615,2615,2615,2615,0
20240318,172200,310371750,2615,2615,2615,2615,0
20240318,172100,310371750,2615,2615,2615,2615,0
20240318,172000,310371750,2615,2615,2615,2615,0
20240318,171900,310371750,2615,2615,2615,2615,6436
20240318,171800,310371750,2615,2615,2615,2615,0
20240318,171700,310371750,2615,2615,2615,2615,0
20240318,171600,310371750,2615,2615,2615,2615,0
20240318,171500,310371750,2615,2615,2615,2615,0
20240318,171400,310371750,2615,2615,2615,2615,0
20240318,171300,310371750,2615,2615,2615,2615,0
20240318,171200,310371750,2615,2615,2615,2615,0
20240318,171100,310371750,2615,2615,2615,2615,0
20240318,171000,310371750,2615,2615,2615,2615,0
20240318,170900,310371750,2615,2615,2615,2615,0
20240318,170800,310371750,2615,2615,2615,2615,0
20240318,170700,310371750,2615,2615,2615,2615,0
20240318,170600,310371750,2615,2615,2615,2615,0
20240318,170500,310371750,2615,2615,2615,2615,0
20240318,170400,310371750,2615,2615,2615,2615,0
20240318,170300,310371750,2615,2615,2615,2615,0
20240318,170200,310371750,2615,2615,2615,2615,0
20240318,170100,310371750,2615,2615,2615,2615,0
20240318,170000,310371750,2615,2615,2615,2615,0
20240318,165900,310371750,2615,2615,2615,2615,0
20240318,165800,310371750,2615,2615,2615,2615,0
20240318,165700,310371750,2615,2615,2615,2615,0
20240318,165600,310371750,2615,2615,2615,2615,0
20240318,165500,310371750,2615,2615,2615,2615,0
20240318,165400,310371750,2615,2615,2615,2615,0
20240318,165300,310371750,2615,2615,2615,2615,0
20240318,165200,310371750,2615,2615,2615,2615,0
20240318,165100,310371750,2615,2615,2615,2615,0
20240318,165000,310371750,2615,2615,2615,2615,0
20240318,164900,310371750,2615,2615,2615,2615,6436
20240318,164800,310371750,2615,2615,2615,2615,0
20240318,164700,310371750,2615,2615,2615,2615,0
20240318,164600,310371750,2615,2615,2615,2615,0
20240318,164500,310371750,2615,2615,2615,2615,0
20240318,164400,310371750,2615,2615,2615,2615,0
20240318,164300,310371750,2615,2615,2615,2615,0
20240318,164200,310371750,2615,2615,2615,2615,0
20240318,164100,310371750,2615,2615,2615,2615,0
20240318,164000,310371750,2615,2615,2615,2615,0
20240318,163900,310371750,2615,2615,2615,2615,0
20240318,163800,310371750,2615,2615,2615,2615,0
20240318,163700,310371750,2615,2615,2615,2615,0
20240318,163600,310371750,2615,2615,2615,2615,0
20240318,163500,310371750,2615,2615,2615,2615,0
20240318,163400,310371750,2615,2615,2615,2615,0
20240318,163300,310371750,2615,2615,2615,2615,0
20240318,163200,310371750,2615,2615,2615,2615,0
20240318,163100,310371750,2615,2615,2615,2615,0
20240318,163000,310371750,2615,2615,2615,2615,0
20240318,162900,310371750,2615,2615,2615,2615,0
20240318,162800,310371750,2615,2615,2615,2615,0
20240318,162700,310371750,2615,2615,2615,2615,0
20240318,162600,310371750,2615,2615,2615,2615,0
20240318,162500,310371750,2615,2615,2615,2615,0
20240318,162400,310371750,2615,2615,2615,2615,0
20240318,162300,310371750,2615,2615,2615,2615,0
20240318,162200,310371750,2615,2615,2615,2615,0
20240318,162100,310371750,2615,2615,2615,2615,0
20240318,162000,310371750,2615,2615,2615,2615,0
20240318,161900,310371750,2615,2615,2615,2615,6436
20240318,161800,310371750,2615,2615,2615,2615,0
20240318,161700,310371750,2615,2615,2615,2615,0
20240318,161600,310371750,2615,2615,2615,2615,0
20240318,161500,310371750,2615,2615,2615,2615,0
20240318,161400,310371750,2615,2615,2615,2615,0
20240318,161300,310371750,2615,2615,2615,2615,0
20240318,161200,310371750,2615,2615,2615,2615,0
20240318,161100,310371750,2615,2615,2615,2615,0
20240318,161000,310371750,2615,2615,2615,2615,0
20240318,160900,310371750,2615,2615,2615,2615,0
20240318,160800,310371750,2615,2615,2615,2615,0
20240318,160700,310371750,2615,2615,2615,2615,0
20240318,160600,310371750,2615,2615,2615,2615,0
20240318,160500,310371750,2615,2615,2615,2615,0
20240318,160400,310371750,2615,2615,2615,2615,0
20240318,160300,310371750,2615,2615,2615,2615,0
20240318,160200,310371750,2615,2615,2615,2615,0
20240318,160100,310371750,2615,2615,2615,2615,0
20240318,160000,310371750,2615,2615,2615,2615,0
20240318,155900,310371750,2615,2615,2615,2615,0
20240318,155800,310371750,2615,2615,2615,2615,0
20240318,155700,310371750,2615,2615,2615,2615,0
20240318,155600,310371750,2615,2615,2615,2615,0
20240318,155500,310371750,2615,2615,2615,2615,0
20240318,155400,310371750,2615,2615,2615,2615,0
20240318,155300,310371750,2615,2615,2615,2615,0
20240318,155200,310371750,2615,2615,2615,2615,0
20240318,155100,310371750,2615,2615,2615,2615,0
20240318,155000,310371750,2615,2615,2615,2615,0
20240318,154900,310371750,2615,2615,2615,2615,6436
20240318,154800,310371750,2615,2615,2615,2615,0
20240318,154700,310371750,2615,2615,2615,2615,0
20240318,154600,310371750,2615,2615,2615,2615,0
20240318,154500,310371750,2615,2615,2615,2615,0
20240318,154400,310371750,2615,2615,2615,2615,0
20240318,154300,310371750,2615,2615,2615,2615,0
20240318,154200,310371750,2615,2615,2615,2615,0
20240318,154100,310371750,2615,2615,2615,2615,0
20240318,154000,310371750,2615,2615,2615,2615,0
20240318,153900,310371750,2615,2615,2615,2615,0
20240318,153800,310371750,2615,2615,2615,2615,0
20240318,153700,310371750,2615,2615,2615,2615,0
20240318,153600,310371750,2615,2615,2615,2615,0
20240318,153500,310371750,2615,2615,2615,2615,0
20240318,153400,310371750,2615,2615,2615,2615,0
20240318,153300,310371750,2615,2615,2615,2615,0
20240318,153200,310371750,2615,2615,2615,2615,0
20240318,153100,310371750,2615,2615,2615,2615,0
20240318,153000,310371750,2615,2615,2615,2615,6436
20240318,152900,293541610,2615,2615,2615,2615,0
20240318,152800,293541610,2615,2615,2615,2615,0
20240318,152700,293541610,2615,2615,2615,2615,0
20240318,152600,293541610,2615,2615,2615,2615,0
20240318,152500,293541610,2615,2615,2615,2615,0
20240318,152400,293541610,2615,2615,2615,2615,0
20240318,152300,293541610,2615,2615,2615,2615,0
20240318,152200,293541610,2615,2615,2615,2615,0
20240318,152100,293541610,2615,2615,2615,2615,0
20240318,152000,293541610,2615,2615,2615,2615,0
20240318,151900,293541610,2615,2615,2620,2615,1044
20240318,151800,290806700,2615,2615,2615,2615,200
20240318,151700,290283700,2615,2615,2620,2615,359
20240318,151600,289344750,2615,2615,2615,2615,2508
20240318,151500,282786330,2615,2615,2615,2615,100
20240318,151400,282524830,2615,2615,2615,2615,0
20240318,151300,282524830,2615,2615,2615,2615,0
20240318,151200,282524830,2615,2620,2620,2615,110
20240318,151100,282236680,2625,2625,2625,2625,9
20240318,151000,282213055,2615,2620,2620,2615,6
20240318,150900,282197350,2620,2610,2620,2610,2904
20240318,150800,274597810,2605,2605,2605,2605,0
20240318,150700,274597810,2605,2605,2605,2605,200
20240318,150600,274076810,2610,2610,2610,2610,112
20240318,150500,273784490,2620,2620,2620,2620,0
20240318,150400,273784490,2620,2620,2620,2620,0
20240318,150300,273784490,2620,2615,2620,2615,91
20240318,150200,273546275,2615,2615,2615,2615,900
20240318,150100,271192775,2605,2605,2605,2605,21
20240318,150000,271138070,2610,2615,2615,2610,1011
20240318,145900,268494360,2615,2615,2615,2615,0
20240318,145800,268494360,2615,2615,2615,2615,2000
20240318,145700,263264360,2605,2605,2605,2605,10
20240318,145600,263238310,2605,2605,2605,2605,0
20240318,145500,263238310,2605,2605,2605,2605,632
20240318,145400,261591950,2605,2605,2605,2605,0
20240318,145300,261591950,2605,2605,2605,2605,0
20240318,145200,261591950,2605,2605,2605,2605,0
20240318,145100,261591950,2605,2605,2605,2605,10
20240318,145000,261565900,2595,2595,2595,2595,27
20240318,144900,261495835,2610,2610,2610,2610,0
20240318,144800,261495835,2610,2610,2610,2610,0
20240318,144700,261495835,2610,2610,2610,2610,55
20240318,144600,261352285,2595,2600,2600,2595,294
20240318,144500,260587920,2600,2600,2600,2600,0
20240318,144400,260587920,2600,2600,2600,2600,26
20240318,144300,260520320,2600,2600,2600,2600,0
20240318,144200,260520320,2600,2600,2600,2600,0
20240318,144100,260520320,2600,2600,2600,2600,0
20240318,144000,260520320,2600,2600,2600,2600,0
20240318,143900,260520320,2600,2600,2600,2600,40
20240318,143800,260416320,2600,2600,2600,2600,0
20240318,143700,260416320,2600,2600,2600,2600,0
20240318,143600,260416320,2600,2600,2600,2600,0
20240318,143500,260416320,2600,2600,2600,2600,0
20240318,143400,260416320,2600,2600,2600,2600,0
20240318,143300,260416320,2600,2610,2610,2600,1001
20240318,143200,257813710,2615,2615,2615,2615,390
20240318,143100,256793860,2615,2615,2615,2615,0
20240318,143000,256793860,2615,2610,2615,2610,50
20240318,142900,256663175,2610,2595,2610,2595,254
20240318,142800,256003295,2610,2610,2610,2610,0
20240318,142700,256003295,2610,2610,2610,2610,0
20240318,142600,256003295,2610,2610,2610,2610,0
20240318,142500,256003295,2610,2610,2610,2610,0
20240318,142400,256003295,2610,2610,2610,2610,0
20240318,142300,256003295,2610,2610,2610,2610,3542
20240318,142200,246758675,2610,2610,2610,2610,60
20240318,142100,246602075,2610,2605,2610,2605,1250
20240318,142000,243339580,2605,2605,2605,2605,0
20240318,141900,243339580,2605,2605,2605,2605,252
20240318,141800,242683120,2605,2590,2605,2590,4
20240318,141700,242672730,2610,2610,2610,2610,0
20240318,141600,242672730,2610,2610,2610,2610,1
20240318,141500,242670120,2590,2590,2590,2590,0
20240318,141400,242670120,2590,2590,2590,2590,0
20240318,141300,242670120,2590,2590,2590,2590,0
20240318,141200,242670120,2590,2600,2600,2590,500
20240318,141100,241373495,2610,2610,2610,2610,0
20240318,141000,241373495,2610,2610,2610,2610,0
20240318,140900,241373495,2610,2610,2610,2610,5
20240318,140800,241360445,2600,2600,2600,2600,0
20240318,140700,241360445,2600,2600,2600,2600,100
20240318,140600,241100445,2605,2605,2605,2605,101
20240318,140500,240837340,2605,2605,2605,2605,730
20240318,140400,238935690,2600,2600,2600,2600,62
20240318,140300,238774490,2600,2600,2600,2600,0
20240318,140200,238774490,2600,2600,2600,2600,0
20240318,140100,238774490,2600,2600,2600,2600,50
20240318,140000,238644490,2600,2590,2600,2590,116
20240318,135900,238343920,2590,2590,2590,2590,6
20240318,135800,238328380,2595,2595,2595,2595,0
20240318,135700,238328380,2595,2595,2595,2595,0
20240318,135600,238328380,2595,2595,2595,2595,0
20240318,135500,238328380,2595,2590,2595,2590,131
20240318,135400,237988565,2590,2590,2590,2590,100
20240318,135300,237729565,2590,2590,2590,2590,0
20240318,135200,237729565,2590,2590,2590,2590,0
20240318,135100,237729565,2590,2590,2590,2590,0
20240318,135000,237729565,2590,2590,2590,2590,0
20240318,134900,237729565,2590,2590,2590,2590,0
20240318,134800,237729565,2590,2590,2590,2590,800
20240318,134700,235657565,2595,2595,2595,2595,13
20240318,134600,235623830,2595,2595,2595,2595,7
20240318,134500,235605665,2595,2595,2595,2595,0
20240318,134400,235605665,2595,2595,2595,2595,26
20240318,134300,235538195,2595,2595,2595,2595,0
20240318,134200,235538195,2595,2595,2595,2595,0
20240318,134100,235538195,2595,2595,2595,2595,0
20240318,134000,235538195,2595,2595,2595,2595,0
20240318,133900,235538195,2595,2595,2595,2595,0
20240318,133800,235538195,2595,2595,2595,2595,200
20240318,133700,235019195,2595,2595,2595,2595,0
20240318,133600,235019195,2595,2595,2595,2595,0
20240318,133500,235019195,2595,2595,2595,2595,0
20240318,133400,235019195,2595,2595,2595,2595,0
20240318,133300,235019195,2595,2595,2595,2595,0
20240318,133200,235019195,2595,2595,2595,2595,0
20240318,133100,235019195,2595,2600,2600,2595,122
20240318,133000,234702170,2595,2595,2595,2595,0
20240318,132900,234702170,2595,2595,2595,2595,0
20240318,132800,234702170,2595,2595,2595,2595,0
20240318,132700,234702170,2595,2595,2595,2595,0
20240318,132600,234702170,2595,2600,2600,2595,1069
20240318,132500,231923020,2600,2600,2600,2600,0
20240318,132400,231923020,2600,2600,2600,2600,14
20240318,132300,231886620,2605,2605,2605,2605,0
20240318,132200,231886620,2605,2605,2605,2605,317
20240318,132100,231060835,2600,2600,2600,2600,0
20240318,132000,231060835,2600,2605,2605,2600,34
20240318,131900,230972270,2605,2605,2605,2605,789
20240318,131800,228916925,2600,2600,2600,2600,0
20240318,131700,228916925,2600,2595,2600,2595,957
20240318,131600,226428770,2595,2595,2595,2595,0
20240318,131500,226428770,2595,2595,2595,2595,13
20240318,131400,226395035,2590,2590,2590,2590,0
20240318,131300,226395035,2590,2590,2590,2590,0
20240318,131200,226395035,2590,2590,2590,2590,3
20240318,131100,226387265,2590,2590,2590,2590,0
20240318,131000,226387265,2590,2590,2590,2590,1
20240318,130900,226384675,2600,2600,2600,2600,89
20240318,130800,226153275,2590,2590,2590,2590,78
20240318,130700,225951255,2590,2590,2590,2590,0
20240318,130600,225951255,2590,2590,2590,2590,26
20240318,130500,225883915,2600,2600,2600,2600,100
20240318,130400,225623915,2600,2600,2600,2600,2
20240318,130300,225618715,2590,2590,2590,2590,250
20240318,130200,224971215,2600,2600,2600,2600,0
20240318,130100,224971215,2600,2600,2600,2600,78
20240318,130000,224768415,2595,2595,2595,2595,500
20240318,125900,223470915,2595,2595,2595,2595,0
20240318,125800,223470915,2595,2595,2595,2595,7
20240318,125700,223452750,2595,2595,2595,2595,0
20240318,125600,223452750,2595,2595,2595,2595,64
20240318,125500,223286670,2590,2590,2590,2590,13
20240318,125400,223253000,2585,2585,2585,2585,0
20240318,125300,223253000,2585,2585,2585,2585,0
20240318,125200,223253000,2585,2585,2585,2585,0
20240318,125100,223253000,2585,2585,2585,2585,0
20240318,125000,223253000,2585,2585,2585,2585,0
20240318,124900,223253000,2585,2585,2585,2585,26
20240318,124800,223185790,2595,2595,2595,2595,0
20240318,124700,223185790,2595,2595,2595,2595,2
20240318,124600,223180600,2595,2595,2595,2595,70
20240318,124500,222998950,2595,2595,2595,2595,88
20240318,124400,222770590,2595,2590,2595,2590,2
20240318,124300,222765405,2585,2585,2585,2585,0
20240318,124200,222765405,2585,2590,2595,2585,283
20240318,124100,222031125,2595,2595,2595,2595,0
20240318,124000,222031125,2595,2595,2595,2595,0
20240318,123900,222031125,2595,2595,2595,2595,0
20240318,123800,222031125,2595,2595,2595,2595,0
20240318,123700,222031125,2595,2590,2595,2590,13
20240318,123600,221997440,2590,2590,2590,2590,0
20240318,123500,221997440,2590,2590,2590,2590,0
20240318,123400,221997440,2590,2590,2590,2590,0
20240318,123300,221997440,2590,2590,2590,2590,0
20240318,123200,221997440,2590,2590,2590,2590,13
20240318,123100,221963770,2595,2595,2595,2595,0
20240318,123000,221963770,2595,2595,2595,2595,502
20240318,122900,220661080,2595,2595,2595,2595,100
20240318,122800,220401580,2595,2595,2595,2595,1
20240318,122700,220398985,2580,2580,2580,2580,34
20240318,122600,220311265,2590,2590,2590,2590,0
20240318,122500,220311265,2590,2590,2590,2590,0
20240318,122400,220311265,2590,2590,2590,2590,0
20240318,122300,220311265,2590,2590,2590,2590,6
20240318,122200,220295725,2585,2585,2585,2585,0
20240318,122100,220295725,2585,2585,2585,2585,0
20240318,122000,220295725,2585,2585,2585,2585,0
20240318,121900,220295725,2585,2585,2585,2585,0
20240318,121800,220295725,2585,2585,2585,2585,1464
20240318,121700,216511285,2580,2580,2580,2580,3
20240318,121600,216503545,2580,2580,2580,2575,368
20240318,121500,215554130,2580,2580,2580,2580,1050
20240318,121400,212845130,2585,2585,2585,2585,0
20240318,121300,212845130,2585,2585,2585,2585,764
20240318,121200,210870190,2580,2580,2580,2580,195
20240318,121100,210367090,2575,2575,2575,2575,20
20240318,121000,210315590,2575,2575,2575,2575,0
20240318,120900,210315590,2575,2575,2575,2575,0
20240318,120800,210315590,2575,2575,2575,2575,0
20240318,120700,210315590,2575,2575,2575,2575,0
20240318,120600,210315590,2575,2575,2575,2575,0
20240318,120500,210315590,2575,2575,2575,2575,0
20240318,120400,210315590,2575,2575,2575,2575,0
20240318,120300,210315590,2575,2575,2575,2575,26
20240318,120200,210248640,2575,2575,2575,2575,0
20240318,120100,210248640,2575,2575,2575,2575,0
20240318,120000,210248640,2575,2575,2575,2575,232
20240318,115900,209651240,2580,2580,2580,2580,0
20240318,115800,209651240,2580,2580,2580,2580,5
20240318,115700,209638340,2580,2580,2580,2580,0
20240318,115600,209638340,2580,2580,2580,2580,100
20240318,115500,209380340,2580,2580,2580,2580,0
20240318,115400,209380340,2580,2580,2580,2580,0
20240318,115300,209380340,2580,2580,2580,2580,0
20240318,115200,209380340,2580,2580,2580,2580,0
20240318,115100,209380340,2580,2580,2580,2580,0
20240318,115000,209380340,2580,2580,2580,2580,0
20240318,114900,209380340,2580,2580,2580,2580,5
20240318,114800,209367440,2580,2580,2580,2580,0
20240318,114700,209367440,2580,2575,2580,2575,1408
20240318,114600,205736160,2575,2575,2575,2575,0
20240318,114500,205736160,2575,2575,2575,2575,79
20240318,114400,205532735,2580,2580,2580,2580,0
20240318,114300,205532735,2580,2580,2580,2580,1
20240318,114200,205530155,2575,2575,2575,2575,586
20240318,114100,204021205,2575,2575,2575,2575,128
20240318,114000,203691605,2575,2575,2575,2575,200
20240318,113900,203176605,2575,2575,2575,2575,400
20240318,113800,202146605,2575,2575,2575,2575,0
20240318,113700,202146605,2575,2575,2575,2575,0
20240318,113600,202146605,2575,2575,2575,2575,1
20240318,113500,202144030,2575,2575,2575,2575,0
20240318,113400,202144030,2575,2575,2575,2575,20
20240318,113300,202092530,2575,2575,2575,2575,0
20240318,113200,202092530,2575,2580,2580,2575,617
20240318,113100,200501130,2580,2580,2580,2580,0
20240318,113000,200501130,2580,2580,2580,2580,0
20240318,112900,200501130,2580,2580,2580,2580,0
20240318,112800,200501130,2580,2580,2580,2580,0
20240318,112700,200501130,2580,2575,2580,2575,141
20240318,112600,200138050,2570,2570,2570,2570,0
20240318,112500,200138050,2570,2570,2570,2570,0
20240318,112400,200138050,2570,2570,2570,2570,26
20240318,112300,200071230,2575,2575,2575,2575,0
20240318,112200,200071230,2575,2575,2575,2575,0
20240318,112100,200071230,2575,2575,2575,2575,0
20240318,112000,200071230,2575,2570,2575,2570,97
20240318,111900,199821505,2570,2570,2570,2570,300
20240318,111800,199050505,2570,2570,2570,2570,40
20240318,111700,198947705,2570,2570,2570,2570,0
20240318,111600,198947705,2570,2570,2570,2570,10
20240318,111500,198922005,2560,2560,2560,2560,0
20240318,111400,198922005,2560,2560,2560,2560,0
20240318,111300,198922005,2560,2560,2560,2560,300
20240318,111200,198154005,2560,2560,2560,2560,26
20240318,111100,198087445,2560,2560,2560,2560,0
20240318,111000,198087445,2560,2560,2560,2560,2
20240318,110900,198082325,2570,2570,2570,2570,0
20240318,110800,198082325,2570,2570,2570,2570,0
20240318,110700,198082325,2570,2570,2570,2570,0
20240318,110600,198082325,2570,2570,2570,2570,0
20240318,110500,198082325,2570,2570,2570,2570,0
20240318,110400,198082325,2570,2570,2570,2570,0
20240318,110300,198082325,2570,2565,2570,2565,982
20240318,110200,195561200,2565,2565,2565,2565,260
20240318,110100,194894300,2555,2565,2570,2555,1455
20240318,110000,191161820,2550,2550,2550,2550,26
20240318,105900,191095520,2560,2575,2575,2525,23546
20240318,105800,131166340,2575,2575,2575,2575,200
20240318,105700,130651340,2575,2575,2575,2575,0
20240318,105600,130651340,2575,2575,2575,2575,0
20240318,105500,130651340,2575,2575,2575,2575,900
20240318,105400,128333840,2580,2575,2580,2575,929
20240318,105300,125937160,2575,2575,2575,2575,3
20240318,105200,125929435,2575,2575,2575,2575,0
20240318,105100,125929435,2575,2575,2575,2575,0
20240318,105000,125929435,2575,2575,2575,2575,479
20240318,104900,124696010,2575,2575,2575,2575,1
20240318,104800,124693435,2575,2575,2575,2575,0
20240318,104700,124693435,2575,2575,2575,2575,1
20240318,104600,124690860,2575,2575,2575,2575,26
20240318,104500,124623910,2575,2575,2575,2575,0
20240318,104400,124623910,2575,2575,2575,2575,1
20240318,104300,124621335,2580,2580,2580,2580,505
20240318,104200,123318435,2580,2575,2580,2575,2
20240318,104100,123313280,2580,2580,2580,2580,0
20240318,104000,123313280,2580,2575,2580,2575,2
20240318,103900,123308125,2575,2575,2575,2575,0
20240318,103800,123308125,2575,2575,2575,2575,26
20240318,103700,123241175,2580,2580,2580,2580,0
20240318,103600,123241175,2580,2580,2580,2580,1225
20240318,103500,120080675,2580,2580,2580,2580,5
20240318,103400,120067775,2580,2580,2580,2580,0
20240318,103300,120067775,2580,2580,2580,2580,0
20240318,103200,120067775,2580,2580,2580,2580,408
20240318,103100,119015135,2580,2575,2580,2575,76
20240318,103000,118819120,2580,2580,2580,2580,713
20240318,102900,116979580,2580,2580,2580,2580,0
20240318,102800,116979580,2580,2580,2580,2580,100
20240318,102700,116721580,2580,2580,2580,2580,0
20240318,102600,116721580,2580,2575,2580,2575,231
20240318,102500,116125665,2580,2575,2580,2575,1004
20240318,102400,113540350,2575,2575,2575,2575,0
20240318,102300,113540350,2575,2575,2575,2575,13
20240318,102200,113506875,2580,2575,2580,2575,501
20240318,102100,112216795,2575,2575,2575,2575,13
20240318,102000,112183320,2580,2580,2580,2580,0
20240318,101900,112183320,2580,2580,2580,2580,500
20240318,101800,110893320,2580,2580,2580,2580,2
20240318,101700,110888160,2580,2580,2580,2580,0
20240318,101600,110888160,2580,2580,2580,2580,0
20240318,101500,110888160,2580,2580,2580,2580,10
20240318,101400,110862360,2580,2575,2580,2575,897
20240318,101300,108551375,2570,2570,2570,2570,0
20240318,101200,108551375,2570,2570,2570,2565,188
20240318,101100,108068280,2570,2560,2570,2560,71
20240318,101000,107886310,2555,2570,2570,2555,29
20240318,100900,107812170,2555,2565,2565,2555,1500
20240318,100800,103973400,2565,2565,2565,2565,200
20240318,100700,103460400,2570,2570,2570,2570,638
20240318,100600,101820740,2570,2570,2570,2570,300
20240318,100500,101049740,2575,2575,2575,2575,6
20240318,100400,101034290,2575,2575,2575,2575,324
20240318,100300,100199990,2580,2575,2580,2575,602
20240318,100200,98647565,2575,2575,2575,2575,1
20240318,100100,98644990,2575,2575,2575,2575,0
20240318,100000,98644990,2575,2570,2575,2570,65
20240318,095900,98477685,2575,2575,2575,2575,0
20240318,095800,98477685,2575,2570,2575,2570,2
20240318,095700,98472540,2570,2570,2570,2570,100
20240318,095600,98215540,2570,2570,2570,2570,0
20240318,095500,98215540,2570,2570,2570,2570,65
20240318,095400,98048490,2565,2570,2575,2550,7392
20240318,095300,79144680,2570,2590,2590,2570,1118
20240318,095200,76271180,2570,2575,2575,2570,5037
20240318,095100,63311280,2595,2595,2595,2595,0
20240318,095000,63311280,2595,2595,2595,2595,99
20240318,094900,63054375,2595,2595,2595,2595,0
20240318,094800,63054375,2595,2595,2595,2595,53
20240318,094700,62916840,2595,2595,2595,2595,1
20240318,094600,62914245,2575,2590,2590,2575,120
20240318,094500,62604595,2595,2595,2595,2595,11
20240318,094400,62576050,2590,2580,2590,2580,650
20240318,094300,60894050,2590,2590,2590,2590,0
20240318,094200,60894050,2590,2590,2595,2590,926
20240318,094100,58495705,2595,2595,2595,2595,22
20240318,094000,58438615,2600,2595,2600,2595,225
20240318,093900,57854735,2595,2595,2595,2595,1
20240318,093800,57852140,2595,2585,2595,2585,13
20240318,093700,57818505,2585,2590,2595,2585,92
20240318,093600,57580240,2580,2580,2580,2580,171
20240318,093500,57139060,2580,2580,2580,2580,315
20240318,093400,56326360,2580,2580,2580,2580,85
20240318,093300,56107060,2590,2590,2590,2590,22
20240318,093200,56050080,2590,2590,2590,2590,0
20240318,093100,56050080,2590,2590,2590,2590,1
20240318,093000,56047490,2580,2590,2590,2580,5
20240318,092900,56034550,2590,2590,2590,2590,0
20240318,092800,56034550,2590,2590,2590,2590,0
20240318,092700,56034550,2590,2590,2590,2590,10
20240318,092600,56008650,2590,2590,2590,2590,9
20240318,092500,55985340,2590,2590,2590,2590,2
20240318,092400,55980160,2590,2575,2590,2575,401
20240318,092300,54947570,2590,2575,2590,2575,5
20240318,092200,54934680,2575,2580,2590,2575,1019
20240318,092100,52298485,2590,2590,2590,2590,10
20240318,092000,52272585,2590,2590,2590,2590,142
20240318,091900,51904805,2590,2590,2590,2590,100
20240318,091800,51645805,2590,2590,2590,2590,2
20240318,091700,51640625,2590,2590,2590,2590,4633
20240318,091600,39641155,2600,2600,2600,2600,772
20240318,091500,37633955,2600,2600,2600,2600,310
20240318,091400,36827955,2600,2600,2600,2600,141
20240318,091300,36461355,2590,2590,2590,2590,0
20240318,091200,36461355,2590,2590,2590,2590,2000
20240318,091100,31281355,2595,2605,2605,2595,40
20240318,091000,31177545,2600,2600,2600,2600,0
20240318,090900,31177545,2600,2600,2600,2600,2698
20240318,090800,24162745,2595,2590,2595,2590,1027
20240318,090700,21500680,2595,2595,2595,2595,0
20240318,090600,21500680,2595,2595,2595,2595,195
20240318,090500,20994655,2595,2590,2595,2590,243
20240318,090400,20365275,2575,2575,2575,2575,4448
20240318,090300,8911675,2570,2570,2570,2570,1643
20240318,090200,4689165,2570,2570,2570,2570,581
20240318,090100,3195995,2570,2575,2575,2570,1000
20240318,090000,623495,2590,2575,2590,2575,242