KissMeData/068050/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194400,233112565,2960,2960,2960,2960,1521
20240318,194300,233112565,2960,2960,2960,2960,0
20240318,194200,233112565,2960,2960,2960,2960,0
20240318,194100,233112565,2960,2960,2960,2960,0
20240318,194000,233112565,2960,2960,2960,2960,0
20240318,193900,233112565,2960,2960,2960,2960,0
20240318,193800,233112565,2960,2960,2960,2960,0
20240318,193700,233112565,2960,2960,2960,2960,0
20240318,193600,233112565,2960,2960,2960,2960,0
20240318,193500,233112565,2960,2960,2960,2960,0
20240318,193400,233112565,2960,2960,2960,2960,0
20240318,193300,233112565,2960,2960,2960,2960,0
20240318,193200,233112565,2960,2960,2960,2960,0
20240318,193100,233112565,2960,2960,2960,2960,0
20240318,193000,233112565,2960,2960,2960,2960,0
20240318,192900,233112565,2960,2960,2960,2960,0
20240318,192800,233112565,2960,2960,2960,2960,0
20240318,192700,233112565,2960,2960,2960,2960,0
20240318,192600,233112565,2960,2960,2960,2960,0
20240318,192500,233112565,2960,2960,2960,2960,0
20240318,192400,233112565,2960,2960,2960,2960,0
20240318,192300,233112565,2960,2960,2960,2960,0
20240318,192200,233112565,2960,2960,2960,2960,0
20240318,192100,233112565,2960,2960,2960,2960,0
20240318,192000,233112565,2960,2960,2960,2960,0
20240318,191900,233112565,2960,2960,2960,2960,0
20240318,191800,233112565,2960,2960,2960,2960,0
20240318,191700,233112565,2960,2960,2960,2960,0
20240318,191600,233112565,2960,2960,2960,2960,0
20240318,191500,233112565,2960,2960,2960,2960,0
20240318,191400,233112565,2960,2960,2960,2960,1521
20240318,191300,233112565,2960,2960,2960,2960,0
20240318,191200,233112565,2960,2960,2960,2960,0
20240318,191100,233112565,2960,2960,2960,2960,0
20240318,191000,233112565,2960,2960,2960,2960,0
20240318,190900,233112565,2960,2960,2960,2960,0
20240318,190800,233112565,2960,2960,2960,2960,0
20240318,190700,233112565,2960,2960,2960,2960,0
20240318,190600,233112565,2960,2960,2960,2960,0
20240318,190500,233112565,2960,2960,2960,2960,0
20240318,190400,233112565,2960,2960,2960,2960,0
20240318,190300,233112565,2960,2960,2960,2960,0
20240318,190200,233112565,2960,2960,2960,2960,0
20240318,190100,233112565,2960,2960,2960,2960,0
20240318,190000,233112565,2960,2960,2960,2960,0
20240318,185900,233112565,2960,2960,2960,2960,0
20240318,185800,233112565,2960,2960,2960,2960,0
20240318,185700,233112565,2960,2960,2960,2960,0
20240318,185600,233112565,2960,2960,2960,2960,0
20240318,185500,233112565,2960,2960,2960,2960,0
20240318,185400,233112565,2960,2960,2960,2960,0
20240318,185300,233112565,2960,2960,2960,2960,0
20240318,185200,233112565,2960,2960,2960,2960,0
20240318,185100,233112565,2960,2960,2960,2960,0
20240318,185000,233112565,2960,2960,2960,2960,0
20240318,184900,233112565,2960,2960,2960,2960,0
20240318,184800,233112565,2960,2960,2960,2960,0
20240318,184700,233112565,2960,2960,2960,2960,0
20240318,184600,233112565,2960,2960,2960,2960,0
20240318,184500,233112565,2960,2960,2960,2960,0
20240318,184400,233112565,2960,2960,2960,2960,1521
20240318,184300,233112565,2960,2960,2960,2960,0
20240318,184200,233112565,2960,2960,2960,2960,0
20240318,184100,233112565,2960,2960,2960,2960,0
20240318,184000,233112565,2960,2960,2960,2960,0
20240318,183900,233112565,2960,2960,2960,2960,0
20240318,183800,233112565,2960,2960,2960,2960,0
20240318,183700,233112565,2960,2960,2960,2960,0
20240318,183600,233112565,2960,2960,2960,2960,0
20240318,183500,233112565,2960,2960,2960,2960,0
20240318,183400,233112565,2960,2960,2960,2960,0
20240318,183300,233112565,2960,2960,2960,2960,0
20240318,183200,233112565,2960,2960,2960,2960,0
20240318,183100,233112565,2960,2960,2960,2960,0
20240318,183000,233112565,2960,2960,2960,2960,0
20240318,182900,233112565,2960,2960,2960,2960,0
20240318,182800,233112565,2960,2960,2960,2960,0
20240318,182700,233112565,2960,2960,2960,2960,0
20240318,182600,233112565,2960,2960,2960,2960,0
20240318,182500,233112565,2960,2960,2960,2960,0
20240318,182400,233112565,2960,2960,2960,2960,0
20240318,182300,233112565,2960,2960,2960,2960,0
20240318,182200,233112565,2960,2960,2960,2960,0
20240318,182100,233112565,2960,2960,2960,2960,0
20240318,182000,233112565,2960,2960,2960,2960,0
20240318,181900,233112565,2960,2960,2960,2960,0
20240318,181800,233112565,2960,2960,2960,2960,0
20240318,181700,233112565,2960,2960,2960,2960,0
20240318,181600,233112565,2960,2960,2960,2960,0
20240318,181500,233112565,2960,2960,2960,2960,0
20240318,181400,233112565,2960,2960,2960,2960,1521
20240318,181300,233112565,2960,2960,2960,2960,0
20240318,181200,233112565,2960,2960,2960,2960,0
20240318,181100,233112565,2960,2960,2960,2960,0
20240318,181000,233112565,2960,2960,2960,2960,0
20240318,180900,233112565,2960,2960,2960,2960,0
20240318,180800,233112565,2960,2960,2960,2960,0
20240318,180700,233112565,2960,2960,2960,2960,0
20240318,180600,233112565,2960,2960,2960,2960,0
20240318,180500,233112565,2960,2960,2960,2960,0
20240318,180400,233112565,2960,2960,2960,2960,0
20240318,180300,233112565,2960,2960,2960,2960,0
20240318,180200,233112565,2960,2960,2960,2960,0
20240318,180100,233112565,2960,2960,2960,2960,0
20240318,180000,233112565,2960,2960,2960,2960,0
20240318,175900,233112565,2960,2960,2960,2960,0
20240318,175800,233112565,2960,2960,2960,2960,0
20240318,175700,233112565,2960,2960,2960,2960,0
20240318,175600,233112565,2960,2960,2960,2960,0
20240318,175500,233112565,2960,2960,2960,2960,0
20240318,175400,233112565,2960,2960,2960,2960,0
20240318,175300,233112565,2960,2960,2960,2960,0
20240318,175200,233112565,2960,2960,2960,2960,0
20240318,175100,233112565,2960,2960,2960,2960,0
20240318,175000,233112565,2960,2960,2960,2960,0
20240318,174900,233112565,2960,2960,2960,2960,0
20240318,174800,233112565,2960,2960,2960,2960,0
20240318,174700,233112565,2960,2960,2960,2960,0
20240318,174600,233112565,2960,2960,2960,2960,0
20240318,174500,233112565,2960,2960,2960,2960,0
20240318,174400,233112565,2960,2960,2960,2960,1521
20240318,174300,233112565,2960,2960,2960,2960,0
20240318,174200,233112565,2960,2960,2960,2960,0
20240318,174100,233112565,2960,2960,2960,2960,0
20240318,174000,233112565,2960,2960,2960,2960,0
20240318,173900,233112565,2960,2960,2960,2960,0
20240318,173800,233112565,2960,2960,2960,2960,0
20240318,173700,233112565,2960,2960,2960,2960,0
20240318,173600,233112565,2960,2960,2960,2960,0
20240318,173500,233112565,2960,2960,2960,2960,0
20240318,173400,233112565,2960,2960,2960,2960,0
20240318,173300,233112565,2960,2960,2960,2960,0
20240318,173200,233112565,2960,2960,2960,2960,0
20240318,173100,233112565,2960,2960,2960,2960,0
20240318,173000,233112565,2960,2960,2960,2960,0
20240318,172900,233112565,2960,2960,2960,2960,0
20240318,172800,233112565,2960,2960,2960,2960,0
20240318,172700,233112565,2960,2960,2960,2960,0
20240318,172600,233112565,2960,2960,2960,2960,0
20240318,172500,233112565,2960,2960,2960,2960,0
20240318,172400,233112565,2960,2960,2960,2960,0
20240318,172300,233112565,2960,2960,2960,2960,0
20240318,172200,233112565,2960,2960,2960,2960,0
20240318,172100,233112565,2960,2960,2960,2960,0
20240318,172000,233112565,2960,2960,2960,2960,0
20240318,171900,233112565,2960,2960,2960,2960,0
20240318,171800,233112565,2960,2960,2960,2960,0
20240318,171700,233112565,2960,2960,2960,2960,0
20240318,171600,233112565,2960,2960,2960,2960,0
20240318,171500,233112565,2960,2960,2960,2960,0
20240318,171400,233112565,2960,2960,2960,2960,1521
20240318,171300,233112565,2960,2960,2960,2960,0
20240318,171200,233112565,2960,2960,2960,2960,0
20240318,171100,233112565,2960,2960,2960,2960,0
20240318,171000,233112565,2960,2960,2960,2960,0
20240318,170900,233112565,2960,2960,2960,2960,0
20240318,170800,233112565,2960,2960,2960,2960,0
20240318,170700,233112565,2960,2960,2960,2960,0
20240318,170600,233112565,2960,2960,2960,2960,0
20240318,170500,233112565,2960,2960,2960,2960,0
20240318,170400,233112565,2960,2960,2960,2960,0
20240318,170300,233112565,2960,2960,2960,2960,0
20240318,170200,233112565,2960,2960,2960,2960,0
20240318,170100,233112565,2960,2960,2960,2960,0
20240318,170000,233112565,2960,2960,2960,2960,0
20240318,165900,233112565,2960,2960,2960,2960,0
20240318,165800,233112565,2960,2960,2960,2960,0
20240318,165700,233112565,2960,2960,2960,2960,0
20240318,165600,233112565,2960,2960,2960,2960,0
20240318,165500,233112565,2960,2960,2960,2960,0
20240318,165400,233112565,2960,2960,2960,2960,0
20240318,165300,233112565,2960,2960,2960,2960,0
20240318,165200,233112565,2960,2960,2960,2960,0
20240318,165100,233112565,2960,2960,2960,2960,0
20240318,165000,233112565,2960,2960,2960,2960,0
20240318,164900,233112565,2960,2960,2960,2960,0
20240318,164800,233112565,2960,2960,2960,2960,0
20240318,164700,233112565,2960,2960,2960,2960,0
20240318,164600,233112565,2960,2960,2960,2960,0
20240318,164500,233112565,2960,2960,2960,2960,0
20240318,164400,233112565,2960,2960,2960,2960,1521
20240318,164300,233112565,2960,2960,2960,2960,0
20240318,164200,233112565,2960,2960,2960,2960,0
20240318,164100,233112565,2960,2960,2960,2960,0
20240318,164000,233112565,2960,2960,2960,2960,0
20240318,163900,233112565,2960,2960,2960,2960,0
20240318,163800,233112565,2960,2960,2960,2960,0
20240318,163700,233112565,2960,2960,2960,2960,0
20240318,163600,233112565,2960,2960,2960,2960,0
20240318,163500,233112565,2960,2960,2960,2960,0
20240318,163400,233112565,2960,2960,2960,2960,0
20240318,163300,233112565,2960,2960,2960,2960,0
20240318,163200,233112565,2960,2960,2960,2960,0
20240318,163100,233112565,2960,2960,2960,2960,0
20240318,163000,233112565,2960,2960,2960,2960,0
20240318,162900,233112565,2960,2960,2960,2960,0
20240318,162800,233112565,2960,2960,2960,2960,0
20240318,162700,233112565,2960,2960,2960,2960,0
20240318,162600,233112565,2960,2960,2960,2960,0
20240318,162500,233112565,2960,2960,2960,2960,0
20240318,162400,233112565,2960,2960,2960,2960,0
20240318,162300,233112565,2960,2960,2960,2960,0
20240318,162200,233112565,2960,2960,2960,2960,0
20240318,162100,233112565,2960,2960,2960,2960,0
20240318,162000,233112565,2960,2960,2960,2960,0
20240318,161900,233112565,2960,2960,2960,2960,0
20240318,161800,233112565,2960,2960,2960,2960,0
20240318,161700,233112565,2960,2960,2960,2960,0
20240318,161600,233112565,2960,2960,2960,2960,0
20240318,161500,233112565,2960,2960,2960,2960,0
20240318,161400,233112565,2960,2960,2960,2960,1521
20240318,161300,233112565,2960,2960,2960,2960,0
20240318,161200,233112565,2960,2960,2960,2960,0
20240318,161100,233112565,2960,2960,2960,2960,0
20240318,161000,233112565,2960,2960,2960,2960,0
20240318,160900,233112565,2960,2960,2960,2960,0
20240318,160800,233112565,2960,2960,2960,2960,0
20240318,160700,233112565,2960,2960,2960,2960,0
20240318,160600,233112565,2960,2960,2960,2960,0
20240318,160500,233112565,2960,2960,2960,2960,0
20240318,160400,233112565,2960,2960,2960,2960,0
20240318,160300,233112565,2960,2960,2960,2960,0
20240318,160200,233112565,2960,2960,2960,2960,0
20240318,160100,233112565,2960,2960,2960,2960,0
20240318,160000,233112565,2960,2960,2960,2960,0
20240318,155900,233112565,2960,2960,2960,2960,0
20240318,155800,233112565,2960,2960,2960,2960,0
20240318,155700,233112565,2960,2960,2960,2960,0
20240318,155600,233112565,2960,2960,2960,2960,0
20240318,155500,233112565,2960,2960,2960,2960,0
20240318,155400,233112565,2960,2960,2960,2960,0
20240318,155300,233112565,2960,2960,2960,2960,0
20240318,155200,233112565,2960,2960,2960,2960,0
20240318,155100,233112565,2960,2960,2960,2960,0
20240318,155000,233112565,2960,2960,2960,2960,0
20240318,154900,233112565,2960,2960,2960,2960,0
20240318,154800,233112565,2960,2960,2960,2960,0
20240318,154700,233112565,2960,2960,2960,2960,0
20240318,154600,233112565,2960,2960,2960,2960,0
20240318,154500,233112565,2960,2960,2960,2960,0
20240318,154400,233112565,2960,2960,2960,2960,1521
20240318,154300,233112565,2960,2960,2960,2960,0
20240318,154200,233112565,2960,2960,2960,2960,0
20240318,154100,233112565,2960,2960,2960,2960,0
20240318,154000,233112565,2960,2960,2960,2960,0
20240318,153900,233112565,2960,2960,2960,2960,0
20240318,153800,233112565,2960,2960,2960,2960,0
20240318,153700,233112565,2960,2960,2960,2960,0
20240318,153600,233112565,2960,2960,2960,2960,0
20240318,153500,233112565,2960,2960,2960,2960,0
20240318,153400,233112565,2960,2960,2960,2960,0
20240318,153300,233112565,2960,2960,2960,2960,0
20240318,153200,233112565,2960,2960,2960,2960,0
20240318,153100,233112565,2960,2960,2960,2960,0
20240318,153000,233112565,2960,2960,2960,2960,1521
20240318,152900,228610405,2950,2950,2950,2950,0
20240318,152800,228610405,2950,2950,2950,2950,0
20240318,152700,228610405,2950,2950,2950,2950,0
20240318,152600,228610405,2950,2950,2950,2950,0
20240318,152500,228610405,2950,2950,2950,2950,0
20240318,152400,228610405,2950,2950,2950,2950,0
20240318,152300,228610405,2950,2950,2950,2950,0
20240318,152200,228610405,2950,2950,2950,2950,0
20240318,152100,228610405,2950,2950,2950,2950,0
20240318,152000,228610405,2950,2950,2950,2950,0
20240318,151900,228610405,2950,2950,2950,2950,230
20240318,151800,227931905,2955,2955,2955,2955,0
20240318,151700,227931905,2955,2955,2955,2955,3
20240318,151600,227923040,2960,2960,2960,2960,1
20240318,151500,227920080,2950,2950,2950,2950,0
20240318,151400,227920080,2950,2950,2950,2950,0
20240318,151300,227920080,2950,2950,2950,2950,2
20240318,151200,227914180,2960,2960,2960,2960,0
20240318,151100,227914180,2960,2960,2960,2960,40
20240318,151000,227795780,2965,2950,2965,2950,218
20240318,150900,227152665,2950,2950,2950,2950,101
20240318,150800,226854715,2965,2965,2965,2965,0
20240318,150700,226854715,2965,2965,2965,2965,2
20240318,150600,226848785,2965,2965,2965,2965,0
20240318,150500,226848785,2965,2965,2965,2965,5
20240318,150400,226833960,2965,2965,2965,2965,1
20240318,150300,226830995,2970,2970,2970,2970,0
20240318,150200,226830995,2970,2970,2970,2970,0
20240318,150100,226830995,2970,2970,2970,2970,0
20240318,150000,226830995,2970,2950,2970,2950,3336
20240318,145900,216935905,2945,2955,2955,2945,5
20240318,145800,216921145,2955,2955,2955,2955,2
20240318,145700,216915235,2965,2965,2965,2965,0
20240318,145600,216915235,2965,2965,2965,2965,0
20240318,145500,216915235,2965,2965,2965,2965,0
20240318,145400,216915235,2965,2970,2970,2965,504
20240318,145300,215420855,2965,2945,2965,2945,2309
20240318,145200,208587840,2945,2945,2945,2945,0
20240318,145100,208587840,2945,2945,2945,2945,2
20240318,145000,208581950,2945,2940,2945,2940,2
20240318,144900,208576065,2935,2945,2945,2900,20231
20240318,144800,149428840,2945,2945,2945,2945,856
20240318,144700,146907920,2950,2950,2950,2950,200
20240318,144600,146317920,2950,2950,2950,2945,6532
20240318,144500,127072240,2950,2950,2950,2950,0
20240318,144400,127072240,2950,2950,2950,2950,0
20240318,144300,127072240,2950,2950,2950,2950,0
20240318,144200,127072240,2950,2950,2950,2950,32
20240318,144100,126977840,2950,2950,2950,2950,0
20240318,144000,126977840,2950,2950,2950,2950,0
20240318,143900,126977840,2950,2950,2950,2950,1331
20240318,143800,123051390,2950,2950,2950,2950,0
20240318,143700,123051390,2950,2955,2955,2950,1697
20240318,143600,118045090,2960,2960,2960,2960,20
20240318,143500,117985890,2965,2965,2965,2965,1
20240318,143400,117982925,2950,2950,2950,2950,150
20240318,143300,117540425,2950,2950,2950,2950,0
20240318,143200,117540425,2950,2950,2950,2950,0
20240318,143100,117540425,2950,2950,2950,2950,0
20240318,143000,117540425,2950,2955,2955,2950,8000
20240318,142900,93915115,2970,2970,2970,2970,0
20240318,142800,93915115,2970,2970,2970,2970,0
20240318,142700,93915115,2970,2970,2970,2970,1
20240318,142600,93912145,2955,2955,2955,2955,80
20240318,142500,93675745,2955,2955,2955,2955,0
20240318,142400,93675745,2955,2960,2960,2955,60
20240318,142300,93498435,2960,2970,2970,2960,3301
20240318,142200,83727465,2970,2970,2970,2970,0
20240318,142100,83727465,2970,2970,2970,2970,0
20240318,142000,83727465,2970,2970,2970,2970,0
20240318,141900,83727465,2970,2970,2970,2970,0
20240318,141800,83727465,2970,2970,2970,2970,0
20240318,141700,83727465,2970,2970,2970,2970,0
20240318,141600,83727465,2970,2970,2970,2970,20
20240318,141500,83668065,2970,2970,2970,2970,0
20240318,141400,83668065,2970,2970,2970,2970,0
20240318,141300,83668065,2970,2970,2970,2970,0
20240318,141200,83668065,2970,2970,2970,2970,0
20240318,141100,83668065,2970,2970,2970,2970,0
20240318,141000,83668065,2970,2970,2970,2970,0
20240318,140900,83668065,2970,2970,2970,2970,0
20240318,140800,83668065,2970,2970,2970,2970,0
20240318,140700,83668065,2970,2970,2970,2970,0
20240318,140600,83668065,2970,2970,2970,2970,0
20240318,140500,83668065,2970,2970,2970,2970,0
20240318,140400,83668065,2970,2970,2970,2970,70
20240318,140300,83460165,2970,2970,2970,2970,400
20240318,140200,82272165,2965,2965,2965,2965,0
20240318,140100,82272165,2965,2965,2965,2965,0
20240318,140000,82272165,2965,2965,2965,2965,0
20240318,135900,82272165,2965,2965,2965,2965,0
20240318,135800,82272165,2965,2965,2965,2965,8
20240318,135700,82248445,2970,2970,2970,2970,1
20240318,135600,82245475,2965,2965,2965,2965,0
20240318,135500,82245475,2965,2965,2965,2965,0
20240318,135400,82245475,2965,2965,2965,2965,0
20240318,135300,82245475,2965,2965,2965,2965,0
20240318,135200,82245475,2965,2965,2965,2965,0
20240318,135100,82245475,2965,2965,2965,2965,3
20240318,135000,82236580,2965,2965,2965,2965,0
20240318,134900,82236580,2965,2965,2965,2965,0
20240318,134800,82236580,2965,2965,2965,2965,10
20240318,134700,82206930,2970,2970,2970,2970,3
20240318,134600,82198020,2970,2970,2970,2970,0
20240318,134500,82198020,2970,2970,2970,2970,0
20240318,134400,82198020,2970,2970,2970,2970,0
20240318,134300,82198020,2970,2970,2970,2970,4
20240318,134200,82186140,2970,2970,2970,2970,297
20240318,134100,81304050,2960,2965,2965,2960,250
20240318,134000,80564040,2965,2965,2965,2965,0
20240318,133900,80564040,2965,2965,2965,2965,0
20240318,133800,80564040,2965,2965,2965,2965,0
20240318,133700,80564040,2965,2965,2965,2965,1
20240318,133600,80561075,2965,2965,2965,2965,305
20240318,133500,79656750,2965,2965,2965,2965,200
20240318,133400,79063750,2965,2965,2965,2965,0
20240318,133300,79063750,2965,2965,2965,2965,100
20240318,133200,78767250,2965,2965,2965,2965,0
20240318,133100,78767250,2965,2965,2965,2965,0
20240318,133000,78767250,2965,2965,2965,2965,0
20240318,132900,78767250,2965,2965,2965,2965,0
20240318,132800,78767250,2965,2965,2965,2965,0
20240318,132700,78767250,2965,2965,2965,2965,0
20240318,132600,78767250,2965,2965,2965,2965,0
20240318,132500,78767250,2965,2965,2965,2965,0
20240318,132400,78767250,2965,2965,2965,2965,0
20240318,132300,78767250,2965,2965,2965,2965,0
20240318,132200,78767250,2965,2965,2965,2965,497
20240318,132100,77293645,2970,2970,2970,2970,0
20240318,132000,77293645,2970,2970,2970,2970,0
20240318,131900,77293645,2970,2970,2970,2970,1
20240318,131800,77290675,2970,2970,2970,2970,0
20240318,131700,77290675,2970,2970,2970,2970,0
20240318,131600,77290675,2970,2970,2970,2970,0
20240318,131500,77290675,2970,2970,2970,2970,30
20240318,131400,77201575,2970,2970,2970,2970,0
20240318,131300,77201575,2970,2970,2970,2970,0
20240318,131200,77201575,2970,2970,2970,2970,11
20240318,131100,77168905,2970,2970,2970,2970,0
20240318,131000,77168905,2970,2970,2970,2970,0
20240318,130900,77168905,2970,2970,2970,2970,220
20240318,130800,76515505,2970,2970,2970,2970,10
20240318,130700,76485805,2970,2970,2970,2970,0
20240318,130600,76485805,2970,2970,2970,2970,0
20240318,130500,76485805,2970,2970,2970,2970,8
20240318,130400,76462045,2970,2970,2970,2970,160
20240318,130300,75986845,2970,2970,2970,2970,180
20240318,130200,75452245,2970,2970,2970,2970,180
20240318,130100,74917645,2975,2975,2975,2975,0
20240318,130000,74917645,2975,2970,2975,2970,110
20240318,125900,74590895,2970,2970,2970,2970,0
20240318,125800,74590895,2970,2970,2970,2970,0
20240318,125700,74590895,2970,2970,2970,2970,1000
20240318,125600,71620895,2975,2975,2975,2975,0
20240318,125500,71620895,2975,2975,2975,2975,0
20240318,125400,71620895,2975,2975,2975,2975,0
20240318,125300,71620895,2975,2975,2975,2975,1
20240318,125200,71617920,2975,2975,2975,2975,0
20240318,125100,71617920,2975,2975,2975,2975,0
20240318,125000,71617920,2975,2975,2975,2975,0
20240318,124900,71617920,2975,2975,2975,2975,0
20240318,124800,71617920,2975,2975,2975,2975,0
20240318,124700,71617920,2975,2970,2975,2970,1211
20240318,124600,68021245,2960,2960,2960,2960,0
20240318,124500,68021245,2960,2960,2960,2960,0
20240318,124400,68021245,2960,2960,2960,2960,12
20240318,124300,67985725,2970,2970,2970,2970,0
20240318,124200,67985725,2970,2970,2970,2970,0
20240318,124100,67985725,2970,2970,2970,2970,0
20240318,124000,67985725,2970,2970,2970,2970,0
20240318,123900,67985725,2970,2970,2970,2970,0
20240318,123800,67985725,2970,2970,2970,2970,0
20240318,123700,67985725,2970,2970,2970,2970,0
20240318,123600,67985725,2970,2970,2970,2970,33
20240318,123500,67887715,2970,2970,2970,2970,33
20240318,123400,67789705,2970,2970,2970,2970,100
20240318,123300,67492705,2970,2970,2970,2970,0
20240318,123200,67492705,2970,2970,2970,2970,0
20240318,123100,67492705,2970,2970,2970,2970,0
20240318,123000,67492705,2970,2970,2970,2970,0
20240318,122900,67492705,2970,2970,2970,2970,0
20240318,122800,67492705,2970,2970,2970,2970,0
20240318,122700,67492705,2970,2970,2970,2970,0
20240318,122600,67492705,2970,2970,2970,2970,3
20240318,122500,67483795,2965,2965,2965,2965,3
20240318,122400,67474900,2960,2960,2960,2960,0
20240318,122300,67474900,2960,2960,2960,2960,0
20240318,122200,67474900,2960,2960,2960,2960,0
20240318,122100,67474900,2960,2960,2960,2960,0
20240318,122000,67474900,2960,2960,2960,2960,371
20240318,121900,66376740,2960,2960,2960,2960,0
20240318,121800,66376740,2960,2960,2960,2960,500
20240318,121700,64896740,2960,2960,2960,2960,0
20240318,121600,64896740,2960,2960,2960,2960,0
20240318,121500,64896740,2960,2960,2960,2960,0
20240318,121400,64896740,2960,2960,2960,2960,0
20240318,121300,64896740,2960,2960,2960,2960,0
20240318,121200,64896740,2960,2960,2960,2960,0
20240318,121100,64896740,2960,2960,2960,2960,0
20240318,121000,64896740,2960,2960,2960,2960,0
20240318,120900,64896740,2960,2960,2960,2960,0
20240318,120800,64896740,2960,2960,2960,2960,2
20240318,120700,64890820,2960,2960,2960,2960,0
20240318,120600,64890820,2960,2960,2960,2960,0
20240318,120500,64890820,2960,2960,2960,2960,0
20240318,120400,64890820,2960,2960,2960,2960,0
20240318,120300,64890820,2960,2960,2960,2960,0
20240318,120200,64890820,2960,2960,2960,2960,0
20240318,120100,64890820,2960,2960,2960,2960,0
20240318,120000,64890820,2960,2960,2960,2960,10
20240318,115900,64861220,2970,2970,2970,2970,0
20240318,115800,64861220,2970,2970,2970,2970,0
20240318,115700,64861220,2970,2970,2970,2970,0
20240318,115600,64861220,2970,2970,2970,2970,0
20240318,115500,64861220,2970,2970,2970,2970,0
20240318,115400,64861220,2970,2970,2970,2970,0
20240318,115300,64861220,2970,2970,2970,2970,0
20240318,115200,64861220,2970,2970,2970,2970,0
20240318,115100,64861220,2970,2970,2970,2970,4
20240318,115000,64849340,2970,2970,2970,2970,0
20240318,114900,64849340,2970,2970,2970,2970,20
20240318,114800,64789940,2975,2975,2975,2975,0
20240318,114700,64789940,2975,2975,2975,2975,0
20240318,114600,64789940,2975,2975,2975,2975,0
20240318,114500,64789940,2975,2975,2975,2975,0
20240318,114400,64789940,2975,2975,2975,2975,0
20240318,114300,64789940,2975,2975,2975,2975,0
20240318,114200,64789940,2975,2975,2975,2975,0
20240318,114100,64789940,2975,2975,2975,2975,0
20240318,114000,64789940,2975,2975,2975,2975,0
20240318,113900,64789940,2975,2975,2975,2975,0
20240318,113800,64789940,2975,2975,2975,2975,0
20240318,113700,64789940,2975,2975,2975,2975,0
20240318,113600,64789940,2975,2975,2975,2975,1
20240318,113500,64786965,2960,2960,2960,2960,400
20240318,113400,63602965,2960,2960,2960,2960,0
20240318,113300,63602965,2960,2965,2965,2960,165
20240318,113200,63114530,2975,2975,2975,2975,2
20240318,113100,63108580,2975,2975,2975,2975,0
20240318,113000,63108580,2975,2975,2975,2975,0
20240318,112900,63108580,2975,2975,2975,2975,0
20240318,112800,63108580,2975,2975,2975,2975,0
20240318,112700,63108580,2975,2975,2975,2975,0
20240318,112600,63108580,2975,2975,2975,2975,0
20240318,112500,63108580,2975,2975,2975,2975,1
20240318,112400,63105605,2960,2960,2960,2960,10
20240318,112300,63076005,2970,2970,2970,2970,0
20240318,112200,63076005,2970,2970,2970,2970,0
20240318,112100,63076005,2970,2970,2970,2970,0
20240318,112000,63076005,2970,2970,2970,2970,0
20240318,111900,63076005,2970,2970,2970,2970,508
20240318,111800,61567245,2970,2970,2970,2970,0
20240318,111700,61567245,2970,2960,2970,2955,31
20240318,111600,61475540,2970,2970,2970,2970,0
20240318,111500,61475540,2970,2970,2970,2970,0
20240318,111400,61475540,2970,2970,2970,2970,0
20240318,111300,61475540,2970,2970,2970,2970,1
20240318,111200,61472570,2955,2955,2955,2955,0
20240318,111100,61472570,2955,2955,2955,2955,0
20240318,111000,61472570,2955,2960,2960,2955,600
20240318,110900,59697835,2965,2965,2965,2965,0
20240318,110800,59697835,2965,2965,2965,2965,150
20240318,110700,59253085,2975,2975,2975,2975,0
20240318,110600,59253085,2975,2975,2975,2975,90
20240318,110500,58985335,2975,2975,2975,2975,9
20240318,110400,58958560,2970,2970,2970,2970,9
20240318,110300,58931830,2970,2970,2970,2970,0
20240318,110200,58931830,2970,2970,2970,2970,0
20240318,110100,58931830,2970,2970,2970,2970,1
20240318,110000,58928860,2975,2975,2975,2975,0
20240318,105900,58928860,2975,2975,2975,2975,0
20240318,105800,58928860,2975,2975,2975,2975,0
20240318,105700,58928860,2975,2975,2975,2975,0
20240318,105600,58928860,2975,2975,2975,2975,1
20240318,105500,58925885,2975,2975,2975,2975,0
20240318,105400,58925885,2975,2975,2975,2975,0
20240318,105300,58925885,2975,2975,2975,2975,0
20240318,105200,58925885,2975,2975,2975,2975,0
20240318,105100,58925885,2975,2970,2975,2970,261
20240318,105000,58150565,2960,2960,2960,2960,30
20240318,104900,58061765,2960,2965,2965,2960,4
20240318,104800,58049915,2970,2965,2970,2965,3
20240318,104700,58041010,2965,2965,2965,2965,5
20240318,104600,58026185,2965,2965,2965,2965,4
20240318,104500,58014325,2970,2965,2970,2965,12
20240318,104400,57978695,2965,2965,2965,2965,10
20240318,104300,57949045,2965,2965,2965,2965,0
20240318,104200,57949045,2965,2965,2965,2965,0
20240318,104100,57949045,2965,2965,2965,2965,0
20240318,104000,57949045,2965,2965,2965,2965,652
20240318,103900,56015865,2965,2965,2965,2965,0
20240318,103800,56015865,2965,2965,2965,2965,100
20240318,103700,55719365,2960,2960,2960,2960,0
20240318,103600,55719365,2960,2960,2960,2960,0
20240318,103500,55719365,2960,2960,2960,2960,0
20240318,103400,55719365,2960,2960,2960,2960,0
20240318,103300,55719365,2960,2960,2960,2960,1
20240318,103200,55716405,2955,2955,2955,2955,183
20240318,103100,55175640,2955,2955,2955,2955,103
20240318,103000,54871275,2955,2955,2955,2955,115
20240318,102900,54531450,2955,2955,2955,2955,0
20240318,102800,54531450,2955,2955,2955,2955,0
20240318,102700,54531450,2955,2950,2965,2950,461
20240318,102600,53171480,2965,2950,2965,2950,2
20240318,102500,53165565,2960,2960,2960,2960,0
20240318,102400,53165565,2960,2960,2960,2960,3373
20240318,102300,43181485,2960,2950,2960,2950,2
20240318,102200,43175575,2955,2960,2960,2955,1483
20240318,102100,38789200,2965,2965,2965,2965,157
20240318,102000,38323695,2970,2970,2970,2970,0
20240318,101900,38323695,2970,2970,2970,2970,10
20240318,101800,38293995,2970,2965,2970,2965,101
20240318,101700,37994125,2970,2970,2970,2965,731
20240318,101600,35826570,2975,2975,2975,2975,1000
20240318,101500,32851570,2970,2970,2970,2970,0
20240318,101400,32851570,2970,2970,2970,2970,50
20240318,101300,32703070,2970,2975,2975,2970,103
20240318,101200,32396920,2975,2975,2975,2970,1183
20240318,101100,28877720,2975,2965,2975,2965,147
20240318,101000,28441850,2965,2965,2965,2965,51
20240318,100900,28290635,2970,2975,2975,2970,1199
20240318,100800,24729545,2975,2975,2975,2975,217
20240318,100700,24083970,2980,2980,2980,2975,121
20240318,100600,23723915,2975,2975,2975,2975,336
20240318,100500,22724315,2975,2980,2980,2975,33
20240318,100400,22626125,2980,2980,2980,2980,2
20240318,100300,22620165,2975,2975,2975,2975,165
20240318,100200,22129290,2975,2975,2975,2975,382
20240318,100100,20992840,2975,2975,2975,2975,500
20240318,100000,19505340,2975,2975,2975,2975,1
20240318,095900,19502365,2975,2970,2975,2970,14
20240318,095800,19460720,2970,2970,2970,2970,6
20240318,095700,19442900,2970,2975,2975,2970,117
20240318,095600,19094845,2975,2975,2975,2975,0
20240318,095500,19094845,2975,2975,2975,2975,0
20240318,095400,19094845,2975,2975,2975,2975,0
20240318,095300,19094845,2975,2975,2975,2975,5
20240318,095200,19079970,2975,2975,2975,2975,0
20240318,095100,19079970,2975,2975,2975,2975,0
20240318,095000,19079970,2975,2975,2975,2975,0
20240318,094900,19079970,2975,2975,2975,2975,0
20240318,094800,19079970,2975,2975,2975,2975,0
20240318,094700,19079970,2975,2975,2975,2975,100
20240318,094600,18782470,2975,2975,2975,2975,0
20240318,094500,18782470,2975,2975,2975,2975,0
20240318,094400,18782470,2975,2975,2975,2975,0
20240318,094300,18782470,2975,2975,2975,2975,0
20240318,094200,18782470,2975,2975,2975,2975,0
20240318,094100,18782470,2975,2975,2975,2975,0
20240318,094000,18782470,2975,2975,2975,2975,0
20240318,093900,18782470,2975,2975,2975,2975,0
20240318,093800,18782470,2975,2970,2975,2970,2003
20240318,093700,12823560,2975,2970,2975,2970,14
20240318,093600,12781940,2970,2970,2970,2970,18
20240318,093500,12728480,2970,2970,2970,2970,158
20240318,093400,12259220,2970,2970,2970,2970,0
20240318,093300,12259220,2970,2970,2970,2970,4
20240318,093200,12247340,2970,2975,2975,2970,70
20240318,093100,12039380,2975,2975,2975,2975,6
20240318,093000,12021530,2975,2975,2975,2975,1876
20240318,092900,6440430,2980,2980,2980,2980,0
20240318,092800,6440430,2980,2980,2980,2980,0
20240318,092700,6440430,2980,2980,2980,2980,0
20240318,092600,6440430,2980,2980,2980,2975,97
20240318,092500,6151770,2980,2980,2980,2980,22
20240318,092400,6086210,2980,2980,2980,2980,1
20240318,092300,6083230,2980,2980,2980,2980,31
20240318,092200,5990850,2980,2980,2980,2980,6
20240318,092100,5972970,2980,2980,2980,2980,5
20240318,092000,5958070,2980,2985,2985,2980,156
20240318,091900,5492940,2990,2990,2990,2990,0
20240318,091800,5492940,2990,2980,2990,2980,129
20240318,091700,5108210,2980,2980,2980,2980,0
20240318,091600,5108210,2980,2980,2980,2980,0
20240318,091500,5108210,2980,2980,2980,2980,0
20240318,091400,5108210,2980,2980,2980,2980,0
20240318,091300,5108210,2980,2980,2980,2980,0
20240318,091200,5108210,2980,2980,2980,2980,1
20240318,091100,5105230,2980,2980,2980,2980,0
20240318,091000,5105230,2980,2980,2980,2980,18
20240318,090900,5051590,2980,2980,2980,2980,500
20240318,090800,3561590,2980,2980,2980,2980,0
20240318,090700,3561590,2980,2980,2980,2980,0
20240318,090600,3561590,2980,2980,2990,2980,429
20240318,090500,2282780,2975,2970,2975,2965,52
20240318,090400,2128245,2970,2970,2970,2970,1
20240318,090300,2125275,2970,2970,2970,2970,1
20240318,090200,2122305,2960,2960,2960,2960,10
20240318,090100,2092705,2960,2975,2975,2960,294
20240318,090000,1219950,2975,2975,2980,2975,113