KissMeData/080000/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195100,277553605,2770,2770,2770,2770,2715
20240318,195000,277553605,2770,2770,2770,2770,0
20240318,194900,277553605,2770,2770,2770,2770,0
20240318,194800,277553605,2770,2770,2770,2770,0
20240318,194700,277553605,2770,2770,2770,2770,0
20240318,194600,277553605,2770,2770,2770,2770,0
20240318,194500,277553605,2770,2770,2770,2770,0
20240318,194400,277553605,2770,2770,2770,2770,0
20240318,194300,277553605,2770,2770,2770,2770,0
20240318,194200,277553605,2770,2770,2770,2770,0
20240318,194100,277553605,2770,2770,2770,2770,0
20240318,194000,277553605,2770,2770,2770,2770,0
20240318,193900,277553605,2770,2770,2770,2770,0
20240318,193800,277553605,2770,2770,2770,2770,0
20240318,193700,277553605,2770,2770,2770,2770,0
20240318,193600,277553605,2770,2770,2770,2770,0
20240318,193500,277553605,2770,2770,2770,2770,0
20240318,193400,277553605,2770,2770,2770,2770,0
20240318,193300,277553605,2770,2770,2770,2770,0
20240318,193200,277553605,2770,2770,2770,2770,0
20240318,193100,277553605,2770,2770,2770,2770,0
20240318,193000,277553605,2770,2770,2770,2770,0
20240318,192900,277553605,2770,2770,2770,2770,0
20240318,192800,277553605,2770,2770,2770,2770,0
20240318,192700,277553605,2770,2770,2770,2770,0
20240318,192600,277553605,2770,2770,2770,2770,0
20240318,192500,277553605,2770,2770,2770,2770,0
20240318,192400,277553605,2770,2770,2770,2770,0
20240318,192300,277553605,2770,2770,2770,2770,0
20240318,192200,277553605,2770,2770,2770,2770,0
20240318,192100,277553605,2770,2770,2770,2770,2715
20240318,192000,277553605,2770,2770,2770,2770,0
20240318,191900,277553605,2770,2770,2770,2770,0
20240318,191800,277553605,2770,2770,2770,2770,0
20240318,191700,277553605,2770,2770,2770,2770,0
20240318,191600,277553605,2770,2770,2770,2770,0
20240318,191500,277553605,2770,2770,2770,2770,0
20240318,191400,277553605,2770,2770,2770,2770,0
20240318,191300,277553605,2770,2770,2770,2770,0
20240318,191200,277553605,2770,2770,2770,2770,0
20240318,191100,277553605,2770,2770,2770,2770,0
20240318,191000,277553605,2770,2770,2770,2770,0
20240318,190900,277553605,2770,2770,2770,2770,0
20240318,190800,277553605,2770,2770,2770,2770,0
20240318,190700,277553605,2770,2770,2770,2770,0
20240318,190600,277553605,2770,2770,2770,2770,0
20240318,190500,277553605,2770,2770,2770,2770,0
20240318,190400,277553605,2770,2770,2770,2770,0
20240318,190300,277553605,2770,2770,2770,2770,0
20240318,190200,277553605,2770,2770,2770,2770,0
20240318,190100,277553605,2770,2770,2770,2770,0
20240318,190000,277553605,2770,2770,2770,2770,0
20240318,185900,277553605,2770,2770,2770,2770,0
20240318,185800,277553605,2770,2770,2770,2770,0
20240318,185700,277553605,2770,2770,2770,2770,0
20240318,185600,277553605,2770,2770,2770,2770,0
20240318,185500,277553605,2770,2770,2770,2770,0
20240318,185400,277553605,2770,2770,2770,2770,0
20240318,185300,277553605,2770,2770,2770,2770,0
20240318,185200,277553605,2770,2770,2770,2770,0
20240318,185100,277553605,2770,2770,2770,2770,2715
20240318,185000,277553605,2770,2770,2770,2770,0
20240318,184900,277553605,2770,2770,2770,2770,0
20240318,184800,277553605,2770,2770,2770,2770,0
20240318,184700,277553605,2770,2770,2770,2770,0
20240318,184600,277553605,2770,2770,2770,2770,0
20240318,184500,277553605,2770,2770,2770,2770,0
20240318,184400,277553605,2770,2770,2770,2770,0
20240318,184300,277553605,2770,2770,2770,2770,0
20240318,184200,277553605,2770,2770,2770,2770,0
20240318,184100,277553605,2770,2770,2770,2770,0
20240318,184000,277553605,2770,2770,2770,2770,0
20240318,183900,277553605,2770,2770,2770,2770,0
20240318,183800,277553605,2770,2770,2770,2770,0
20240318,183700,277553605,2770,2770,2770,2770,0
20240318,183600,277553605,2770,2770,2770,2770,0
20240318,183500,277553605,2770,2770,2770,2770,0
20240318,183400,277553605,2770,2770,2770,2770,0
20240318,183300,277553605,2770,2770,2770,2770,0
20240318,183200,277553605,2770,2770,2770,2770,0
20240318,183100,277553605,2770,2770,2770,2770,0
20240318,183000,277553605,2770,2770,2770,2770,0
20240318,182900,277553605,2770,2770,2770,2770,0
20240318,182800,277553605,2770,2770,2770,2770,0
20240318,182700,277553605,2770,2770,2770,2770,0
20240318,182600,277553605,2770,2770,2770,2770,0
20240318,182500,277553605,2770,2770,2770,2770,0
20240318,182400,277553605,2770,2770,2770,2770,0
20240318,182300,277553605,2770,2770,2770,2770,0
20240318,182200,277553605,2770,2770,2770,2770,0
20240318,182100,277553605,2770,2770,2770,2770,2715
20240318,182000,277553605,2770,2770,2770,2770,0
20240318,181900,277553605,2770,2770,2770,2770,0
20240318,181800,277553605,2770,2770,2770,2770,0
20240318,181700,277553605,2770,2770,2770,2770,0
20240318,181600,277553605,2770,2770,2770,2770,0
20240318,181500,277553605,2770,2770,2770,2770,0
20240318,181400,277553605,2770,2770,2770,2770,0
20240318,181300,277553605,2770,2770,2770,2770,0
20240318,181200,277553605,2770,2770,2770,2770,0
20240318,181100,277553605,2770,2770,2770,2770,0
20240318,181000,277553605,2770,2770,2770,2770,0
20240318,180900,277553605,2770,2770,2770,2770,0
20240318,180800,277553605,2770,2770,2770,2770,0
20240318,180700,277553605,2770,2770,2770,2770,0
20240318,180600,277553605,2770,2770,2770,2770,0
20240318,180500,277553605,2770,2770,2770,2770,0
20240318,180400,277553605,2770,2770,2770,2770,0
20240318,180300,277553605,2770,2770,2770,2770,0
20240318,180200,277553605,2770,2770,2770,2770,0
20240318,180100,277553605,2770,2770,2770,2770,0
20240318,180000,277553605,2770,2770,2770,2770,0
20240318,175900,277553605,2770,2770,2770,2770,0
20240318,175800,277553605,2770,2770,2770,2770,0
20240318,175700,277553605,2770,2770,2770,2770,0
20240318,175600,277553605,2770,2770,2770,2770,0
20240318,175500,277553605,2770,2770,2770,2770,0
20240318,175400,277553605,2770,2770,2770,2770,0
20240318,175300,277553605,2770,2770,2770,2770,0
20240318,175200,277553605,2770,2770,2770,2770,0
20240318,175100,277553605,2770,2770,2770,2770,2715
20240318,175000,277553605,2770,2770,2770,2770,0
20240318,174900,277553605,2770,2770,2770,2770,0
20240318,174800,277553605,2770,2770,2770,2770,0
20240318,174700,277553605,2770,2770,2770,2770,0
20240318,174600,277553605,2770,2770,2770,2770,0
20240318,174500,277553605,2770,2770,2770,2770,0
20240318,174400,277553605,2770,2770,2770,2770,0
20240318,174300,277553605,2770,2770,2770,2770,0
20240318,174200,277553605,2770,2770,2770,2770,0
20240318,174100,277553605,2770,2770,2770,2770,0
20240318,174000,277553605,2770,2770,2770,2770,0
20240318,173900,277553605,2770,2770,2770,2770,0
20240318,173800,277553605,2770,2770,2770,2770,0
20240318,173700,277553605,2770,2770,2770,2770,0
20240318,173600,277553605,2770,2770,2770,2770,0
20240318,173500,277553605,2770,2770,2770,2770,0
20240318,173400,277553605,2770,2770,2770,2770,0
20240318,173300,277553605,2770,2770,2770,2770,0
20240318,173200,277553605,2770,2770,2770,2770,0
20240318,173100,277553605,2770,2770,2770,2770,0
20240318,173000,277553605,2770,2770,2770,2770,0
20240318,172900,277553605,2770,2770,2770,2770,0
20240318,172800,277553605,2770,2770,2770,2770,0
20240318,172700,277553605,2770,2770,2770,2770,0
20240318,172600,277553605,2770,2770,2770,2770,0
20240318,172500,277553605,2770,2770,2770,2770,0
20240318,172400,277553605,2770,2770,2770,2770,0
20240318,172300,277553605,2770,2770,2770,2770,0
20240318,172200,277553605,2770,2770,2770,2770,0
20240318,172100,277553605,2770,2770,2770,2770,2715
20240318,172000,277553605,2770,2770,2770,2770,0
20240318,171900,277553605,2770,2770,2770,2770,0
20240318,171800,277553605,2770,2770,2770,2770,0
20240318,171700,277553605,2770,2770,2770,2770,0
20240318,171600,277553605,2770,2770,2770,2770,0
20240318,171500,277553605,2770,2770,2770,2770,0
20240318,171400,277553605,2770,2770,2770,2770,0
20240318,171300,277553605,2770,2770,2770,2770,0
20240318,171200,277553605,2770,2770,2770,2770,0
20240318,171100,277553605,2770,2770,2770,2770,0
20240318,171000,277553605,2770,2770,2770,2770,0
20240318,170900,277553605,2770,2770,2770,2770,0
20240318,170800,277553605,2770,2770,2770,2770,0
20240318,170700,277553605,2770,2770,2770,2770,0
20240318,170600,277553605,2770,2770,2770,2770,0
20240318,170500,277553605,2770,2770,2770,2770,0
20240318,170400,277553605,2770,2770,2770,2770,0
20240318,170300,277553605,2770,2770,2770,2770,0
20240318,170200,277553605,2770,2770,2770,2770,0
20240318,170100,277553605,2770,2770,2770,2770,0
20240318,170000,277553605,2770,2770,2770,2770,0
20240318,165900,277553605,2770,2770,2770,2770,0
20240318,165800,277553605,2770,2770,2770,2770,0
20240318,165700,277553605,2770,2770,2770,2770,0
20240318,165600,277553605,2770,2770,2770,2770,0
20240318,165500,277553605,2770,2770,2770,2770,0
20240318,165400,277553605,2770,2770,2770,2770,0
20240318,165300,277553605,2770,2770,2770,2770,0
20240318,165200,277553605,2770,2770,2770,2770,0
20240318,165100,277553605,2770,2770,2770,2770,2715
20240318,165000,277553605,2770,2770,2770,2770,0
20240318,164900,277553605,2770,2770,2770,2770,0
20240318,164800,277553605,2770,2770,2770,2770,0
20240318,164700,277553605,2770,2770,2770,2770,0
20240318,164600,277553605,2770,2770,2770,2770,0
20240318,164500,277553605,2770,2770,2770,2770,0
20240318,164400,277553605,2770,2770,2770,2770,0
20240318,164300,277553605,2770,2770,2770,2770,0
20240318,164200,277553605,2770,2770,2770,2770,0
20240318,164100,277553605,2770,2770,2770,2770,0
20240318,164000,277553605,2770,2770,2770,2770,0
20240318,163900,277553605,2770,2770,2770,2770,0
20240318,163800,277553605,2770,2770,2770,2770,0
20240318,163700,277553605,2770,2770,2770,2770,0
20240318,163600,277553605,2770,2770,2770,2770,0
20240318,163500,277553605,2770,2770,2770,2770,0
20240318,163400,277553605,2770,2770,2770,2770,0
20240318,163300,277553605,2770,2770,2770,2770,0
20240318,163200,277553605,2770,2770,2770,2770,0
20240318,163100,277553605,2770,2770,2770,2770,0
20240318,163000,277553605,2770,2770,2770,2770,0
20240318,162900,277553605,2770,2770,2770,2770,0
20240318,162800,277553605,2770,2770,2770,2770,0
20240318,162700,277553605,2770,2770,2770,2770,0
20240318,162600,277553605,2770,2770,2770,2770,0
20240318,162500,277553605,2770,2770,2770,2770,0
20240318,162400,277553605,2770,2770,2770,2770,0
20240318,162300,277553605,2770,2770,2770,2770,0
20240318,162200,277553605,2770,2770,2770,2770,0
20240318,162100,277553605,2770,2770,2770,2770,2715
20240318,162000,277553605,2770,2770,2770,2770,0
20240318,161900,277553605,2770,2770,2770,2770,0
20240318,161800,277553605,2770,2770,2770,2770,0
20240318,161700,277553605,2770,2770,2770,2770,0
20240318,161600,277553605,2770,2770,2770,2770,0
20240318,161500,277553605,2770,2770,2770,2770,0
20240318,161400,277553605,2770,2770,2770,2770,0
20240318,161300,277553605,2770,2770,2770,2770,0
20240318,161200,277553605,2770,2770,2770,2770,0
20240318,161100,277553605,2770,2770,2770,2770,0
20240318,161000,277553605,2770,2770,2770,2770,0
20240318,160900,277553605,2770,2770,2770,2770,0
20240318,160800,277553605,2770,2770,2770,2770,0
20240318,160700,277553605,2770,2770,2770,2770,0
20240318,160600,277553605,2770,2770,2770,2770,0
20240318,160500,277553605,2770,2770,2770,2770,0
20240318,160400,277553605,2770,2770,2770,2770,0
20240318,160300,277553605,2770,2770,2770,2770,0
20240318,160200,277553605,2770,2770,2770,2770,0
20240318,160100,277553605,2770,2770,2770,2770,0
20240318,160000,277553605,2770,2770,2770,2770,0
20240318,155900,277553605,2770,2770,2770,2770,0
20240318,155800,277553605,2770,2770,2770,2770,0
20240318,155700,277553605,2770,2770,2770,2770,0
20240318,155600,277553605,2770,2770,2770,2770,0
20240318,155500,277553605,2770,2770,2770,2770,0
20240318,155400,277553605,2770,2770,2770,2770,0
20240318,155300,277553605,2770,2770,2770,2770,0
20240318,155200,277553605,2770,2770,2770,2770,0
20240318,155100,277553605,2770,2770,2770,2770,2715
20240318,155000,277553605,2770,2770,2770,2770,0
20240318,154900,277553605,2770,2770,2770,2770,0
20240318,154800,277553605,2770,2770,2770,2770,0
20240318,154700,277553605,2770,2770,2770,2770,0
20240318,154600,277553605,2770,2770,2770,2770,0
20240318,154500,277553605,2770,2770,2770,2770,0
20240318,154400,277553605,2770,2770,2770,2770,0
20240318,154300,277553605,2770,2770,2770,2770,0
20240318,154200,277553605,2770,2770,2770,2770,0
20240318,154100,277553605,2770,2770,2770,2770,0
20240318,154000,277553605,2770,2770,2770,2770,0
20240318,153900,277553605,2770,2770,2770,2770,0
20240318,153800,277553605,2770,2770,2770,2770,0
20240318,153700,277553605,2770,2770,2770,2770,0
20240318,153600,277553605,2770,2770,2770,2770,0
20240318,153500,277553605,2770,2770,2770,2770,0
20240318,153400,277553605,2770,2770,2770,2770,0
20240318,153300,277553605,2770,2770,2770,2770,0
20240318,153200,277553605,2770,2770,2770,2770,0
20240318,153100,277553605,2770,2770,2770,2770,0
20240318,153000,277553605,2770,2770,2770,2770,2715
20240318,152900,270033055,2755,2755,2755,2755,0
20240318,152800,270033055,2755,2755,2755,2755,0
20240318,152700,270033055,2755,2755,2755,2755,0
20240318,152600,270033055,2755,2755,2755,2755,0
20240318,152500,270033055,2755,2755,2755,2755,0
20240318,152400,270033055,2755,2755,2755,2755,0
20240318,152300,270033055,2755,2755,2755,2755,0
20240318,152200,270033055,2755,2755,2755,2755,0
20240318,152100,270033055,2755,2755,2755,2755,0
20240318,152000,270033055,2755,2755,2755,2755,0
20240318,151900,270033055,2755,2755,2755,2755,14
20240318,151800,269994485,2755,2755,2755,2755,104
20240318,151700,269707965,2760,2755,2760,2755,151
20240318,151600,269291950,2755,2750,2760,2740,277
20240318,151500,268531600,2755,2755,2755,2755,0
20240318,151400,268531600,2755,2755,2755,2755,1
20240318,151300,268528845,2755,2755,2760,2755,352
20240318,151200,267559080,2760,2760,2760,2740,935
20240318,151100,264994295,2750,2755,2760,2740,229
20240318,151000,264366765,2760,2760,2760,2760,0
20240318,150900,264366765,2760,2750,2760,2750,1068
20240318,150800,261422370,2755,2755,2760,2750,506
20240318,150700,260028800,2760,2760,2760,2760,0
20240318,150600,260028800,2760,2760,2760,2760,0
20240318,150500,260028800,2760,2760,2760,2760,0
20240318,150400,260028800,2760,2760,2760,2760,2
20240318,150300,260023280,2760,2760,2760,2760,2
20240318,150200,260017760,2760,2760,2760,2760,0
20240318,150100,260017760,2760,2760,2760,2760,0
20240318,150000,260017760,2760,2760,2760,2760,0
20240318,145900,260017760,2760,2760,2760,2760,3
20240318,145800,260009480,2760,2760,2760,2760,9
20240318,145700,259984640,2760,2760,2760,2760,5
20240318,145600,259970840,2760,2760,2760,2760,2
20240318,145500,259965320,2760,2760,2760,2760,1
20240318,145400,259962560,2760,2760,2760,2760,0
20240318,145300,259962560,2760,2760,2760,2760,22
20240318,145200,259901840,2760,2760,2760,2760,0
20240318,145100,259901840,2760,2760,2760,2760,0
20240318,145000,259901840,2760,2760,2760,2760,0
20240318,144900,259901840,2760,2755,2760,2755,562
20240318,144800,258352520,2755,2755,2755,2755,12
20240318,144700,258319460,2755,2755,2755,2755,0
20240318,144600,258319460,2755,2755,2755,2755,0
20240318,144500,258319460,2755,2755,2755,2755,0
20240318,144400,258319460,2755,2755,2755,2755,0
20240318,144300,258319460,2755,2755,2755,2755,0
20240318,144200,258319460,2755,2755,2755,2755,0
20240318,144100,258319460,2755,2755,2755,2755,0
20240318,144000,258319460,2755,2755,2755,2755,10
20240318,143900,258291910,2755,2755,2755,2755,0
20240318,143800,258291910,2755,2755,2755,2755,4
20240318,143700,258280890,2755,2755,2755,2755,2
20240318,143600,258275380,2755,2755,2755,2755,0
20240318,143500,258275380,2755,2755,2755,2755,0
20240318,143400,258275380,2755,2755,2755,2755,0
20240318,143300,258275380,2755,2745,2755,2745,57
20240318,143200,258118825,2740,2740,2740,2740,1465
20240318,143100,254104725,2740,2740,2740,2740,0
20240318,143000,254104725,2740,2750,2750,2735,2620
20240318,142900,246932555,2755,2755,2755,2755,0
20240318,142800,246932555,2755,2755,2755,2755,0
20240318,142700,246932555,2755,2755,2755,2755,0
20240318,142600,246932555,2755,2755,2755,2755,100
20240318,142500,246657055,2755,2755,2755,2755,313
20240318,142400,245794740,2750,2750,2750,2750,1315
20240318,142300,242178490,2750,2750,2750,2750,0
20240318,142200,242178490,2750,2750,2750,2750,0
20240318,142100,242178490,2750,2750,2750,2750,0
20240318,142000,242178490,2750,2750,2750,2750,0
20240318,141900,242178490,2750,2750,2750,2750,0
20240318,141800,242178490,2750,2750,2750,2750,11
20240318,141700,242148240,2750,2735,2750,2735,13
20240318,141600,242112655,2750,2750,2750,2735,51
20240318,141500,241972530,2740,2740,2740,2740,340
20240318,141400,241040930,2750,2750,2750,2750,0
20240318,141300,241040930,2750,2750,2750,2750,0
20240318,141200,241040930,2750,2750,2750,2750,0
20240318,141100,241040930,2750,2750,2750,2750,1
20240318,141000,241038180,2750,2750,2750,2750,0
20240318,140900,241038180,2750,2750,2750,2750,0
20240318,140800,241038180,2750,2750,2750,2750,0
20240318,140700,241038180,2750,2750,2750,2735,504
20240318,140600,239652225,2750,2750,2750,2750,373
20240318,140500,238626475,2750,2750,2750,2750,0
20240318,140400,238626475,2750,2750,2750,2750,0
20240318,140300,238626475,2750,2735,2750,2725,4957
20240318,140200,225056035,2750,2745,2750,2725,3493
20240318,140100,215523160,2755,2755,2755,2755,0
20240318,140000,215523160,2755,2750,2755,2750,726
20240318,135900,213523060,2735,2735,2735,2735,0
20240318,135800,213523060,2735,2745,2745,2735,273
20240318,135700,212776375,2745,2745,2745,2725,9835
20240318,135600,185894080,2740,2750,2750,2740,2000
20240318,135500,180408940,2755,2755,2755,2755,0
20240318,135400,180408940,2755,2755,2755,2755,0
20240318,135300,180408940,2755,2755,2755,2755,1
20240318,135200,180406185,2760,2760,2760,2760,0
20240318,135100,180406185,2760,2760,2760,2760,0
20240318,135000,180406185,2760,2760,2760,2760,0
20240318,134900,180406185,2760,2760,2760,2760,0
20240318,134800,180406185,2760,2760,2760,2760,0
20240318,134700,180406185,2760,2760,2760,2760,60
20240318,134600,180240585,2760,2760,2760,2760,0
20240318,134500,180240585,2760,2760,2760,2760,0
20240318,134400,180240585,2760,2760,2760,2760,0
20240318,134300,180240585,2760,2760,2760,2760,0
20240318,134200,180240585,2760,2760,2760,2760,0
20240318,134100,180240585,2760,2760,2760,2760,0
20240318,134000,180240585,2760,2750,2760,2750,11
20240318,133900,180210235,2760,2760,2760,2760,0
20240318,133800,180210235,2760,2760,2760,2760,0
20240318,133700,180210235,2760,2760,2760,2760,0
20240318,133600,180210235,2760,2760,2760,2760,0
20240318,133500,180210235,2760,2760,2760,2760,0
20240318,133400,180210235,2760,2760,2760,2760,0
20240318,133300,180210235,2760,2760,2760,2760,0
20240318,133200,180210235,2760,2760,2760,2760,180
20240318,133100,179713435,2745,2745,2745,2745,0
20240318,133000,179713435,2745,2745,2745,2745,0
20240318,132900,179713435,2745,2745,2745,2745,0
20240318,132800,179713435,2745,2745,2745,2745,0
20240318,132700,179713435,2745,2760,2760,2745,331
20240318,132600,178801700,2765,2765,2765,2765,1
20240318,132500,178798935,2765,2765,2765,2765,10
20240318,132400,178771285,2765,2765,2765,2765,0
20240318,132300,178771285,2765,2765,2765,2765,2
20240318,132200,178765755,2770,2770,2770,2770,0
20240318,132100,178765755,2770,2770,2770,2770,0
20240318,132000,178765755,2770,2770,2770,2770,0
20240318,131900,178765755,2770,2770,2770,2770,0
20240318,131800,178765755,2770,2770,2770,2770,0
20240318,131700,178765755,2770,2770,2770,2770,0
20240318,131600,178765755,2770,2770,2770,2770,0
20240318,131500,178765755,2770,2770,2770,2770,0
20240318,131400,178765755,2770,2770,2770,2770,0
20240318,131300,178765755,2770,2770,2770,2770,0
20240318,131200,178765755,2770,2770,2770,2770,0
20240318,131100,178765755,2770,2770,2770,2770,0
20240318,131000,178765755,2770,2770,2770,2770,0
20240318,130900,178765755,2770,2770,2770,2770,0
20240318,130800,178765755,2770,2770,2770,2770,0
20240318,130700,178765755,2770,2770,2770,2770,0
20240318,130600,178765755,2770,2770,2770,2770,0
20240318,130500,178765755,2770,2770,2770,2770,76
20240318,130400,178555235,2770,2770,2770,2770,20
20240318,130300,178499835,2770,2770,2770,2770,0
20240318,130200,178499835,2770,2770,2770,2770,0
20240318,130100,178499835,2770,2770,2770,2770,0
20240318,130000,178499835,2770,2770,2770,2770,0
20240318,125900,178499835,2770,2770,2770,2770,0
20240318,125800,178499835,2770,2770,2770,2770,0
20240318,125700,178499835,2770,2770,2770,2770,0
20240318,125600,178499835,2770,2770,2770,2770,0
20240318,125500,178499835,2770,2770,2770,2770,50
20240318,125400,178361335,2765,2765,2765,2765,1
20240318,125300,178358570,2770,2770,2770,2770,2
20240318,125200,178353030,2770,2765,2770,2765,580
20240318,125100,176749300,2765,2765,2765,2765,0
20240318,125000,176749300,2765,2765,2765,2765,65
20240318,124900,176569575,2765,2760,2765,2760,169
20240318,124800,176103130,2760,2760,2760,2760,407
20240318,124700,174979810,2765,2765,2765,2765,14
20240318,124600,174941100,2760,2760,2760,2760,342
20240318,124500,173997180,2760,2760,2760,2760,495
20240318,124400,172630980,2760,2760,2760,2760,2
20240318,124300,172625460,2760,2760,2760,2760,3
20240318,124200,172617180,2760,2760,2760,2760,919
20240318,124100,170080740,2750,2750,2750,2750,0
20240318,124000,170080740,2750,2750,2750,2750,20
20240318,123900,170025740,2755,2755,2755,2755,157
20240318,123800,169593205,2760,2760,2760,2760,0
20240318,123700,169593205,2760,2760,2760,2760,0
20240318,123600,169593205,2760,2760,2760,2760,0
20240318,123500,169593205,2760,2760,2760,2760,0
20240318,123400,169593205,2760,2760,2760,2760,0
20240318,123300,169593205,2760,2760,2760,2760,0
20240318,123200,169593205,2760,2760,2760,2760,4
20240318,123100,169582165,2765,2765,2765,2765,0
20240318,123000,169582165,2765,2765,2765,2765,0
20240318,122900,169582165,2765,2765,2765,2765,0
20240318,122800,169582165,2765,2765,2765,2765,0
20240318,122700,169582165,2765,2765,2765,2765,10
20240318,122600,169554515,2765,2765,2765,2765,10
20240318,122500,169526865,2745,2745,2745,2745,0
20240318,122400,169526865,2745,2745,2745,2745,0
20240318,122300,169526865,2745,2755,2755,2745,300
20240318,122200,168703000,2765,2765,2765,2765,0
20240318,122100,168703000,2765,2765,2765,2765,0
20240318,122000,168703000,2765,2765,2765,2765,0
20240318,121900,168703000,2765,2765,2765,2765,0
20240318,121800,168703000,2765,2765,2765,2765,0
20240318,121700,168703000,2765,2765,2765,2765,0
20240318,121600,168703000,2765,2765,2765,2765,0
20240318,121500,168703000,2765,2765,2765,2765,0
20240318,121400,168703000,2765,2765,2765,2765,2
20240318,121300,168697470,2750,2750,2750,2750,0
20240318,121200,168697470,2750,2750,2750,2750,498
20240318,121100,167327970,2750,2750,2750,2750,0
20240318,121000,167327970,2750,2750,2750,2750,0
20240318,120900,167327970,2750,2750,2750,2750,0
20240318,120800,167327970,2750,2755,2755,2750,515
20240318,120700,165909960,2770,2770,2770,2770,0
20240318,120600,165909960,2770,2770,2770,2770,0
20240318,120500,165909960,2770,2770,2770,2770,0
20240318,120400,165909960,2770,2770,2770,2770,0
20240318,120300,165909960,2770,2760,2770,2760,5
20240318,120200,165896135,2755,2760,2760,2755,25
20240318,120100,165827160,2755,2755,2755,2755,0
20240318,120000,165827160,2755,2755,2755,2755,0
20240318,115900,165827160,2755,2755,2755,2755,0
20240318,115800,165827160,2755,2760,2760,2755,700
20240318,115700,163896915,2765,2765,2765,2765,122
20240318,115600,163559585,2775,2775,2775,2775,0
20240318,115500,163559585,2775,2775,2775,2775,0
20240318,115400,163559585,2775,2775,2775,2775,0
20240318,115300,163559585,2775,2775,2775,2775,0
20240318,115200,163559585,2775,2775,2775,2775,87
20240318,115100,163318160,2775,2775,2775,2775,0
20240318,115000,163318160,2775,2775,2775,2775,1
20240318,114900,163315385,2775,2775,2775,2775,0
20240318,114800,163315385,2775,2775,2775,2775,0
20240318,114700,163315385,2775,2775,2775,2775,0
20240318,114600,163315385,2775,2775,2775,2775,0
20240318,114500,163315385,2775,2775,2775,2775,1
20240318,114400,163312610,2775,2775,2775,2775,0
20240318,114300,163312610,2775,2775,2775,2775,1
20240318,114200,163309835,2765,2765,2765,2765,0
20240318,114100,163309835,2765,2765,2765,2765,0
20240318,114000,163309835,2765,2765,2765,2765,4
20240318,113900,163298775,2775,2775,2775,2775,0
20240318,113800,163298775,2775,2775,2775,2775,0
20240318,113700,163298775,2775,2775,2775,2775,0
20240318,113600,163298775,2775,2775,2775,2775,10
20240318,113500,163271025,2765,2765,2765,2765,0
20240318,113400,163271025,2765,2765,2765,2765,0
20240318,113300,163271025,2765,2780,2780,2765,182
20240318,113200,162767280,2775,2775,2775,2775,0
20240318,113100,162767280,2775,2775,2775,2775,100
20240318,113000,162489780,2780,2780,2780,2780,2
20240318,112900,162484220,2785,2785,2785,2785,0
20240318,112800,162484220,2785,2785,2785,2785,2
20240318,112700,162478650,2790,2790,2790,2790,0
20240318,112600,162478650,2790,2785,2790,2785,736
20240318,112500,160428885,2785,2780,2785,2780,29
20240318,112400,160348250,2780,2775,2780,2775,64
20240318,112300,160170645,2760,2760,2760,2760,769
20240318,112200,158048205,2770,2770,2770,2770,0
20240318,112100,158048205,2770,2780,2780,2770,812
20240318,112000,155790855,2775,2775,2775,2775,201
20240318,111900,155233080,2780,2780,2780,2780,0
20240318,111800,155233080,2780,2775,2780,2775,2
20240318,111700,155227525,2780,2780,2780,2780,1
20240318,111600,155224745,2780,2780,2780,2780,0
20240318,111500,155224745,2780,2770,2780,2770,1171
20240318,111400,151969870,2775,2755,2780,2755,5088
20240318,111300,137877780,2755,2755,2755,2755,0
20240318,111200,137877780,2755,2750,2755,2750,221
20240318,111100,137270020,2750,2750,2750,2750,0
20240318,111000,137270020,2750,2750,2750,2750,0
20240318,110900,137270020,2750,2750,2750,2750,0
20240318,110800,137270020,2750,2740,2750,2740,208
20240318,110700,136698280,2745,2745,2745,2745,0
20240318,110600,136698280,2745,2745,2745,2745,0
20240318,110500,136698280,2745,2745,2745,2745,25
20240318,110400,136629655,2745,2745,2745,2745,0
20240318,110300,136629655,2745,2745,2745,2745,440
20240318,110200,135421855,2745,2745,2745,2745,0
20240318,110100,135421855,2745,2745,2745,2745,0
20240318,110000,135421855,2745,2745,2745,2745,1
20240318,105900,135419110,2750,2750,2750,2750,0
20240318,105800,135419110,2750,2750,2750,2750,46
20240318,105700,135292610,2750,2750,2750,2750,14
20240318,105600,135254110,2750,2750,2750,2750,0
20240318,105500,135254110,2750,2750,2750,2750,27
20240318,105400,135179860,2750,2750,2750,2750,601
20240318,105300,133527110,2750,2750,2750,2750,0
20240318,105200,133527110,2750,2750,2750,2750,0
20240318,105100,133527110,2750,2750,2750,2750,0
20240318,105000,133527110,2750,2750,2750,2750,37
20240318,104900,133425360,2755,2755,2755,2755,1
20240318,104800,133422605,2760,2760,2760,2760,0
20240318,104700,133422605,2760,2760,2760,2760,0
20240318,104600,133422605,2760,2760,2760,2760,0
20240318,104500,133422605,2760,2760,2760,2760,0
20240318,104400,133422605,2760,2760,2760,2760,0
20240318,104300,133422605,2760,2760,2760,2760,0
20240318,104200,133422605,2760,2760,2760,2760,13
20240318,104100,133386725,2760,2760,2760,2755,17
20240318,104000,133339880,2755,2755,2755,2755,0
20240318,103900,133339880,2755,2755,2755,2755,370
20240318,103800,132320530,2760,2765,2765,2760,2
20240318,103700,132315005,2760,2765,2765,2760,2
20240318,103600,132309480,2760,2760,2760,2760,0
20240318,103500,132309480,2760,2760,2760,2760,0
20240318,103400,132309480,2760,2760,2760,2760,1823
20240318,103300,127278000,2765,2765,2765,2765,0
20240318,103200,127278000,2765,2765,2765,2765,114
20240318,103100,126962790,2765,2760,2765,2760,2114
20240318,103000,121128115,2760,2760,2760,2760,33
20240318,102900,121037035,2760,2760,2760,2760,5
20240318,102800,121023235,2755,2755,2755,2755,434
20240318,102700,119827565,2755,2755,2755,2755,1
20240318,102600,119824810,2755,2755,2755,2755,2
20240318,102500,119819300,2755,2755,2755,2755,0
20240318,102400,119819300,2755,2755,2755,2755,0
20240318,102300,119819300,2755,2755,2755,2755,0
20240318,102200,119819300,2755,2755,2755,2755,0
20240318,102100,119819300,2755,2755,2755,2755,0
20240318,102000,119819300,2755,2755,2755,2755,200
20240318,101900,119268300,2755,2755,2755,2755,0
20240318,101800,119268300,2755,2755,2755,2755,0
20240318,101700,119268300,2755,2755,2755,2755,2
20240318,101600,119262790,2755,2755,2755,2755,351
20240318,101500,118295785,2755,2755,2755,2755,1999
20240318,101400,112788540,2755,2755,2755,2755,101
20240318,101300,112510285,2750,2750,2750,2750,0
20240318,101200,112510285,2750,2750,2750,2750,1
20240318,101100,112507535,2750,2750,2750,2750,1
20240318,101000,112504785,2755,2755,2755,2755,0
20240318,100900,112504785,2755,2755,2755,2755,0
20240318,100800,112504785,2755,2755,2755,2755,0
20240318,100700,112504785,2755,2755,2755,2755,14
20240318,100600,112466215,2755,2750,2755,2750,1118
20240318,100500,109391500,2750,2750,2750,2750,2
20240318,100400,109386000,2750,2750,2750,2750,100
20240318,100300,109111000,2750,2750,2750,2750,2
20240318,100200,109105500,2750,2750,2750,2750,73
20240318,100100,108904750,2750,2750,2750,2750,4
20240318,100000,108893750,2750,2750,2750,2750,100
20240318,095900,108618750,2745,2740,2745,2740,729
20240318,095800,106618120,2740,2740,2740,2740,0
20240318,095700,106618120,2740,2740,2740,2740,0
20240318,095600,106618120,2740,2740,2740,2740,0
20240318,095500,106618120,2740,2740,2740,2740,5
20240318,095400,106604420,2740,2735,2740,2735,1629
20240318,095300,102141955,2735,2735,2735,2735,56
20240318,095200,101988795,2735,2730,2735,2730,102
20240318,095100,101710325,2735,2730,2735,2730,362
20240318,095000,100720655,2730,2730,2730,2725,163
20240318,094900,100276065,2735,2735,2735,2730,310
20240318,094800,99429715,2735,2735,2735,2735,0
20240318,094700,99429715,2735,2740,2740,2735,2
20240318,094600,99424240,2730,2740,2740,2730,240
20240318,094500,98767040,2740,2725,2740,2710,5944
20240318,094400,82595030,2725,2725,2725,2725,0
20240318,094300,82595030,2725,2730,2730,2725,2294
20240318,094200,76338880,2735,2735,2735,2735,0
20240318,094100,76338880,2735,2735,2735,2735,78
20240318,094000,76125550,2730,2730,2730,2730,7
20240318,093900,76106440,2735,2735,2735,2735,37
20240318,093800,76005245,2735,2735,2735,2735,4
20240318,093700,75994305,2735,2735,2735,2735,40
20240318,093600,75884905,2740,2740,2740,2740,1
20240318,093500,75882165,2730,2740,2740,2730,8
20240318,093400,75860315,2735,2735,2735,2735,100
20240318,093300,75586815,2725,2725,2725,2725,752
20240318,093200,73537615,2725,2725,2725,2725,1031
20240318,093100,70728140,2730,2730,2730,2730,2
20240318,093000,70722680,2730,2730,2740,2725,1055
20240318,092900,67840545,2740,2735,2740,2730,3534
20240318,092800,58190055,2740,2740,2740,2740,7
20240318,092700,58170875,2740,2750,2750,2740,8108
20240318,092600,35954005,2755,2755,2755,2755,0
20240318,092500,35954005,2755,2755,2755,2755,26
20240318,092400,35882375,2755,2755,2755,2755,52
20240318,092300,35739115,2745,2745,2745,2745,0
20240318,092200,35739115,2745,2745,2745,2745,376
20240318,092100,34706995,2745,2745,2745,2745,0
20240318,092000,34706995,2745,2750,2750,2745,121
20240318,091900,34374695,2760,2760,2760,2760,0
20240318,091800,34374695,2760,2760,2760,2760,0
20240318,091700,34374695,2760,2760,2760,2760,0
20240318,091600,34374695,2760,2750,2760,2750,1000
20240318,091500,31624685,2750,2750,2750,2750,1
20240318,091400,31621935,2760,2760,2760,2760,0
20240318,091300,31621935,2760,2750,2760,2745,2365
20240318,091200,25119470,2750,2745,2750,2745,264
20240318,091100,24394775,2750,2750,2750,2750,83
20240318,091000,24166525,2760,2755,2760,2755,202
20240318,090900,23609505,2760,2755,2760,2755,81
20240318,090800,23386345,2760,2755,2760,2750,114
20240318,090700,23072275,2755,2755,2755,2755,4
20240318,090600,23061255,2755,2755,2755,2755,0
20240318,090500,23061255,2755,2755,2755,2755,2
20240318,090400,23055745,2755,2755,2755,2755,1
20240318,090300,23052990,2750,2750,2750,2750,1830
20240318,090200,18020490,2755,2750,2755,2740,662
20240318,090100,16206480,2750,2740,2750,2740,6
20240318,090000,16190010,2750,2740,2750,2735,5915