KissMeData/073540/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194800,183404180,2110,2110,2110,2110,406
20240318,194700,183404180,2110,2110,2110,2110,0
20240318,194600,183404180,2110,2110,2110,2110,0
20240318,194500,183404180,2110,2110,2110,2110,0
20240318,194400,183404180,2110,2110,2110,2110,0
20240318,194300,183404180,2110,2110,2110,2110,0
20240318,194200,183404180,2110,2110,2110,2110,0
20240318,194100,183404180,2110,2110,2110,2110,0
20240318,194000,183404180,2110,2110,2110,2110,0
20240318,193900,183404180,2110,2110,2110,2110,0
20240318,193800,183404180,2110,2110,2110,2110,0
20240318,193700,183404180,2110,2110,2110,2110,0
20240318,193600,183404180,2110,2110,2110,2110,0
20240318,193500,183404180,2110,2110,2110,2110,0
20240318,193400,183404180,2110,2110,2110,2110,0
20240318,193300,183404180,2110,2110,2110,2110,0
20240318,193200,183404180,2110,2110,2110,2110,0
20240318,193100,183404180,2110,2110,2110,2110,0
20240318,193000,183404180,2110,2110,2110,2110,0
20240318,192900,183404180,2110,2110,2110,2110,0
20240318,192800,183404180,2110,2110,2110,2110,0
20240318,192700,183404180,2110,2110,2110,2110,0
20240318,192600,183404180,2110,2110,2110,2110,0
20240318,192500,183404180,2110,2110,2110,2110,0
20240318,192400,183404180,2110,2110,2110,2110,0
20240318,192300,183404180,2110,2110,2110,2110,0
20240318,192200,183404180,2110,2110,2110,2110,0
20240318,192100,183404180,2110,2110,2110,2110,0
20240318,192000,183404180,2110,2110,2110,2110,0
20240318,191900,183404180,2110,2110,2110,2110,0
20240318,191800,183404180,2110,2110,2110,2110,406
20240318,191700,183404180,2110,2110,2110,2110,0
20240318,191600,183404180,2110,2110,2110,2110,0
20240318,191500,183404180,2110,2110,2110,2110,0
20240318,191400,183404180,2110,2110,2110,2110,0
20240318,191300,183404180,2110,2110,2110,2110,0
20240318,191200,183404180,2110,2110,2110,2110,0
20240318,191100,183404180,2110,2110,2110,2110,0
20240318,191000,183404180,2110,2110,2110,2110,0
20240318,190900,183404180,2110,2110,2110,2110,0
20240318,190800,183404180,2110,2110,2110,2110,0
20240318,190700,183404180,2110,2110,2110,2110,0
20240318,190600,183404180,2110,2110,2110,2110,0
20240318,190500,183404180,2110,2110,2110,2110,0
20240318,190400,183404180,2110,2110,2110,2110,0
20240318,190300,183404180,2110,2110,2110,2110,0
20240318,190200,183404180,2110,2110,2110,2110,0
20240318,190100,183404180,2110,2110,2110,2110,0
20240318,190000,183404180,2110,2110,2110,2110,0
20240318,185900,183404180,2110,2110,2110,2110,0
20240318,185800,183404180,2110,2110,2110,2110,0
20240318,185700,183404180,2110,2110,2110,2110,0
20240318,185600,183404180,2110,2110,2110,2110,0
20240318,185500,183404180,2110,2110,2110,2110,0
20240318,185400,183404180,2110,2110,2110,2110,0
20240318,185300,183404180,2110,2110,2110,2110,0
20240318,185200,183404180,2110,2110,2110,2110,0
20240318,185100,183404180,2110,2110,2110,2110,0
20240318,185000,183404180,2110,2110,2110,2110,0
20240318,184900,183404180,2110,2110,2110,2110,0
20240318,184800,183404180,2110,2110,2110,2110,406
20240318,184700,183404180,2110,2110,2110,2110,0
20240318,184600,183404180,2110,2110,2110,2110,0
20240318,184500,183404180,2110,2110,2110,2110,0
20240318,184400,183404180,2110,2110,2110,2110,0
20240318,184300,183404180,2110,2110,2110,2110,0
20240318,184200,183404180,2110,2110,2110,2110,0
20240318,184100,183404180,2110,2110,2110,2110,0
20240318,184000,183404180,2110,2110,2110,2110,0
20240318,183900,183404180,2110,2110,2110,2110,0
20240318,183800,183404180,2110,2110,2110,2110,0
20240318,183700,183404180,2110,2110,2110,2110,0
20240318,183600,183404180,2110,2110,2110,2110,0
20240318,183500,183404180,2110,2110,2110,2110,0
20240318,183400,183404180,2110,2110,2110,2110,0
20240318,183300,183404180,2110,2110,2110,2110,0
20240318,183200,183404180,2110,2110,2110,2110,0
20240318,183100,183404180,2110,2110,2110,2110,0
20240318,183000,183404180,2110,2110,2110,2110,0
20240318,182900,183404180,2110,2110,2110,2110,0
20240318,182800,183404180,2110,2110,2110,2110,0
20240318,182700,183404180,2110,2110,2110,2110,0
20240318,182600,183404180,2110,2110,2110,2110,0
20240318,182500,183404180,2110,2110,2110,2110,0
20240318,182400,183404180,2110,2110,2110,2110,0
20240318,182300,183404180,2110,2110,2110,2110,0
20240318,182200,183404180,2110,2110,2110,2110,0
20240318,182100,183404180,2110,2110,2110,2110,0
20240318,182000,183404180,2110,2110,2110,2110,0
20240318,181900,183404180,2110,2110,2110,2110,0
20240318,181800,183404180,2110,2110,2110,2110,406
20240318,181700,183404180,2110,2110,2110,2110,0
20240318,181600,183404180,2110,2110,2110,2110,0
20240318,181500,183404180,2110,2110,2110,2110,0
20240318,181400,183404180,2110,2110,2110,2110,0
20240318,181300,183404180,2110,2110,2110,2110,0
20240318,181200,183404180,2110,2110,2110,2110,0
20240318,181100,183404180,2110,2110,2110,2110,0
20240318,181000,183404180,2110,2110,2110,2110,0
20240318,180900,183404180,2110,2110,2110,2110,0
20240318,180800,183404180,2110,2110,2110,2110,0
20240318,180700,183404180,2110,2110,2110,2110,0
20240318,180600,183404180,2110,2110,2110,2110,0
20240318,180500,183404180,2110,2110,2110,2110,0
20240318,180400,183404180,2110,2110,2110,2110,0
20240318,180300,183404180,2110,2110,2110,2110,0
20240318,180200,183404180,2110,2110,2110,2110,0
20240318,180100,183404180,2110,2110,2110,2110,0
20240318,180000,183404180,2110,2110,2110,2110,0
20240318,175900,183404180,2110,2110,2110,2110,0
20240318,175800,183404180,2110,2110,2110,2110,0
20240318,175700,183404180,2110,2110,2110,2110,0
20240318,175600,183404180,2110,2110,2110,2110,0
20240318,175500,183404180,2110,2110,2110,2110,0
20240318,175400,183404180,2110,2110,2110,2110,0
20240318,175300,183404180,2110,2110,2110,2110,0
20240318,175200,183404180,2110,2110,2110,2110,0
20240318,175100,183404180,2110,2110,2110,2110,0
20240318,175000,183404180,2110,2110,2110,2110,0
20240318,174900,183404180,2110,2110,2110,2110,0
20240318,174800,183404180,2110,2110,2110,2110,406
20240318,174700,183404180,2110,2110,2110,2110,0
20240318,174600,183404180,2110,2110,2110,2110,0
20240318,174500,183404180,2110,2110,2110,2110,0
20240318,174400,183404180,2110,2110,2110,2110,0
20240318,174300,183404180,2110,2110,2110,2110,0
20240318,174200,183404180,2110,2110,2110,2110,0
20240318,174100,183404180,2110,2110,2110,2110,0
20240318,174000,183404180,2110,2110,2110,2110,0
20240318,173900,183404180,2110,2110,2110,2110,0
20240318,173800,183404180,2110,2110,2110,2110,0
20240318,173700,183404180,2110,2110,2110,2110,0
20240318,173600,183404180,2110,2110,2110,2110,0
20240318,173500,183404180,2110,2110,2110,2110,0
20240318,173400,183404180,2110,2110,2110,2110,0
20240318,173300,183404180,2110,2110,2110,2110,0
20240318,173200,183404180,2110,2110,2110,2110,0
20240318,173100,183404180,2110,2110,2110,2110,0
20240318,173000,183404180,2110,2110,2110,2110,0
20240318,172900,183404180,2110,2110,2110,2110,0
20240318,172800,183404180,2110,2110,2110,2110,0
20240318,172700,183404180,2110,2110,2110,2110,0
20240318,172600,183404180,2110,2110,2110,2110,0
20240318,172500,183404180,2110,2110,2110,2110,0
20240318,172400,183404180,2110,2110,2110,2110,0
20240318,172300,183404180,2110,2110,2110,2110,0
20240318,172200,183404180,2110,2110,2110,2110,0
20240318,172100,183404180,2110,2110,2110,2110,0
20240318,172000,183404180,2110,2110,2110,2110,0
20240318,171900,183404180,2110,2110,2110,2110,0
20240318,171800,183404180,2110,2110,2110,2110,406
20240318,171700,183404180,2110,2110,2110,2110,0
20240318,171600,183404180,2110,2110,2110,2110,0
20240318,171500,183404180,2110,2110,2110,2110,0
20240318,171400,183404180,2110,2110,2110,2110,0
20240318,171300,183404180,2110,2110,2110,2110,0
20240318,171200,183404180,2110,2110,2110,2110,0
20240318,171100,183404180,2110,2110,2110,2110,0
20240318,171000,183404180,2110,2110,2110,2110,0
20240318,170900,183404180,2110,2110,2110,2110,0
20240318,170800,183404180,2110,2110,2110,2110,0
20240318,170700,183404180,2110,2110,2110,2110,0
20240318,170600,183404180,2110,2110,2110,2110,0
20240318,170500,183404180,2110,2110,2110,2110,0
20240318,170400,183404180,2110,2110,2110,2110,0
20240318,170300,183404180,2110,2110,2110,2110,0
20240318,170200,183404180,2110,2110,2110,2110,0
20240318,170100,183404180,2110,2110,2110,2110,0
20240318,170000,183404180,2110,2110,2110,2110,0
20240318,165900,183404180,2110,2110,2110,2110,0
20240318,165800,183404180,2110,2110,2110,2110,0
20240318,165700,183404180,2110,2110,2110,2110,0
20240318,165600,183404180,2110,2110,2110,2110,0
20240318,165500,183404180,2110,2110,2110,2110,0
20240318,165400,183404180,2110,2110,2110,2110,0
20240318,165300,183404180,2110,2110,2110,2110,0
20240318,165200,183404180,2110,2110,2110,2110,0
20240318,165100,183404180,2110,2110,2110,2110,0
20240318,165000,183404180,2110,2110,2110,2110,0
20240318,164900,183404180,2110,2110,2110,2110,0
20240318,164800,183404180,2110,2110,2110,2110,406
20240318,164700,183404180,2110,2110,2110,2110,0
20240318,164600,183404180,2110,2110,2110,2110,0
20240318,164500,183404180,2110,2110,2110,2110,0
20240318,164400,183404180,2110,2110,2110,2110,0
20240318,164300,183404180,2110,2110,2110,2110,0
20240318,164200,183404180,2110,2110,2110,2110,0
20240318,164100,183404180,2110,2110,2110,2110,0
20240318,164000,183404180,2110,2110,2110,2110,0
20240318,163900,183404180,2110,2110,2110,2110,0
20240318,163800,183404180,2110,2110,2110,2110,0
20240318,163700,183404180,2110,2110,2110,2110,0
20240318,163600,183404180,2110,2110,2110,2110,0
20240318,163500,183404180,2110,2110,2110,2110,0
20240318,163400,183404180,2110,2110,2110,2110,0
20240318,163300,183404180,2110,2110,2110,2110,0
20240318,163200,183404180,2110,2110,2110,2110,0
20240318,163100,183404180,2110,2110,2110,2110,0
20240318,163000,183404180,2110,2110,2110,2110,0
20240318,162900,183404180,2110,2110,2110,2110,0
20240318,162800,183404180,2110,2110,2110,2110,0
20240318,162700,183404180,2110,2110,2110,2110,0
20240318,162600,183404180,2110,2110,2110,2110,0
20240318,162500,183404180,2110,2110,2110,2110,0
20240318,162400,183404180,2110,2110,2110,2110,0
20240318,162300,183404180,2110,2110,2110,2110,0
20240318,162200,183404180,2110,2110,2110,2110,0
20240318,162100,183404180,2110,2110,2110,2110,0
20240318,162000,183404180,2110,2110,2110,2110,0
20240318,161900,183404180,2110,2110,2110,2110,0
20240318,161800,183404180,2110,2110,2110,2110,406
20240318,161700,183404180,2110,2110,2110,2110,0
20240318,161600,183404180,2110,2110,2110,2110,0
20240318,161500,183404180,2110,2110,2110,2110,0
20240318,161400,183404180,2110,2110,2110,2110,0
20240318,161300,183404180,2110,2110,2110,2110,0
20240318,161200,183404180,2110,2110,2110,2110,0
20240318,161100,183404180,2110,2110,2110,2110,0
20240318,161000,183404180,2110,2110,2110,2110,0
20240318,160900,183404180,2110,2110,2110,2110,0
20240318,160800,183404180,2110,2110,2110,2110,0
20240318,160700,183404180,2110,2110,2110,2110,0
20240318,160600,183404180,2110,2110,2110,2110,0
20240318,160500,183404180,2110,2110,2110,2110,0
20240318,160400,183404180,2110,2110,2110,2110,0
20240318,160300,183404180,2110,2110,2110,2110,0
20240318,160200,183404180,2110,2110,2110,2110,0
20240318,160100,183404180,2110,2110,2110,2110,0
20240318,160000,183404180,2110,2110,2110,2110,0
20240318,155900,183404180,2110,2110,2110,2110,0
20240318,155800,183404180,2110,2110,2110,2110,0
20240318,155700,183404180,2110,2110,2110,2110,0
20240318,155600,183404180,2110,2110,2110,2110,0
20240318,155500,183404180,2110,2110,2110,2110,0
20240318,155400,183404180,2110,2110,2110,2110,0
20240318,155300,183404180,2110,2110,2110,2110,0
20240318,155200,183404180,2110,2110,2110,2110,0
20240318,155100,183404180,2110,2110,2110,2110,0
20240318,155000,183404180,2110,2110,2110,2110,0
20240318,154900,183404180,2110,2110,2110,2110,0
20240318,154800,183404180,2110,2110,2110,2110,406
20240318,154700,183404180,2110,2110,2110,2110,0
20240318,154600,183404180,2110,2110,2110,2110,0
20240318,154500,183404180,2110,2110,2110,2110,0
20240318,154400,183404180,2110,2110,2110,2110,0
20240318,154300,183404180,2110,2110,2110,2110,0
20240318,154200,183404180,2110,2110,2110,2110,0
20240318,154100,183404180,2110,2110,2110,2110,0
20240318,154000,183404180,2110,2110,2110,2110,0
20240318,153900,183404180,2110,2110,2110,2110,0
20240318,153800,183404180,2110,2110,2110,2110,0
20240318,153700,183404180,2110,2110,2110,2110,0
20240318,153600,183404180,2110,2110,2110,2110,0
20240318,153500,183404180,2110,2110,2110,2110,0
20240318,153400,183404180,2110,2110,2110,2110,0
20240318,153300,183404180,2110,2110,2110,2110,0
20240318,153200,183404180,2110,2110,2110,2110,0
20240318,153100,183404180,2110,2110,2110,2110,0
20240318,153000,183404180,2110,2110,2110,2110,406
20240318,152900,182547520,2110,2110,2110,2110,0
20240318,152800,182547520,2110,2110,2110,2110,0
20240318,152700,182547520,2110,2110,2110,2110,0
20240318,152600,182547520,2110,2110,2110,2110,0
20240318,152500,182547520,2110,2110,2110,2110,0
20240318,152400,182547520,2110,2110,2110,2110,0
20240318,152300,182547520,2110,2110,2110,2110,0
20240318,152200,182547520,2110,2110,2110,2110,0
20240318,152100,182547520,2110,2110,2110,2110,0
20240318,152000,182547520,2110,2110,2110,2110,0
20240318,151900,182547520,2110,2120,2120,2110,1024
20240318,151800,180376650,2125,2125,2125,2125,1
20240318,151700,180374525,2120,2120,2120,2120,22
20240318,151600,180327885,2120,2120,2120,2120,0
20240318,151500,180327885,2120,2120,2120,2120,0
20240318,151400,180327885,2120,2120,2120,2120,4
20240318,151300,180319405,2120,2120,2120,2120,9
20240318,151200,180300325,2125,2125,2125,2125,0
20240318,151100,180300325,2125,2125,2125,2125,50
20240318,151000,180194075,2125,2125,2125,2125,1
20240318,150900,180191950,2120,2120,2120,2120,0
20240318,150800,180191950,2120,2120,2120,2120,1
20240318,150700,180189830,2120,2120,2120,2120,0
20240318,150600,180189830,2120,2120,2120,2120,0
20240318,150500,180189830,2120,2120,2120,2120,0
20240318,150400,180189830,2120,2120,2120,2120,0
20240318,150300,180189830,2120,2120,2120,2120,0
20240318,150200,180189830,2120,2120,2120,2120,525
20240318,150100,179076830,2120,2120,2120,2120,0
20240318,150000,179076830,2120,2120,2120,2120,15
20240318,145900,179045030,2140,2140,2140,2140,0
20240318,145800,179045030,2140,2140,2140,2140,0
20240318,145700,179045030,2140,2140,2140,2140,0
20240318,145600,179045030,2140,2140,2140,2140,0
20240318,145500,179045030,2140,2130,2140,2130,452
20240318,145400,178079205,2120,2120,2120,2120,0
20240318,145300,178079205,2120,2120,2120,2120,0
20240318,145200,178079205,2120,2120,2120,2120,0
20240318,145100,178079205,2120,2120,2120,2120,0
20240318,145000,178079205,2120,2120,2120,2120,0
20240318,144900,178079205,2120,2120,2120,2120,0
20240318,144800,178079205,2120,2120,2120,2120,1
20240318,144700,178077085,2120,2120,2120,2120,0
20240318,144600,178077085,2120,2120,2120,2120,0
20240318,144500,178077085,2120,2120,2120,2120,0
20240318,144400,178077085,2120,2120,2120,2120,0
20240318,144300,178077085,2120,2120,2120,2120,0
20240318,144200,178077085,2120,2120,2120,2120,0
20240318,144100,178077085,2120,2120,2120,2120,0
20240318,144000,178077085,2120,2120,2120,2120,0
20240318,143900,178077085,2120,2120,2120,2120,0
20240318,143800,178077085,2120,2120,2120,2120,1
20240318,143700,178074965,2120,2120,2120,2120,0
20240318,143600,178074965,2120,2120,2120,2120,0
20240318,143500,178074965,2120,2120,2120,2120,2
20240318,143400,178070725,2135,2135,2135,2135,0
20240318,143300,178070725,2135,2135,2135,2135,0
20240318,143200,178070725,2135,2135,2135,2135,0
20240318,143100,178070725,2135,2135,2135,2135,0
20240318,143000,178070725,2135,2135,2135,2135,0
20240318,142900,178070725,2135,2140,2145,2135,468
20240318,142800,177067140,2140,2140,2140,2140,20
20240318,142700,177024340,2145,2145,2145,2145,0
20240318,142600,177024340,2145,2145,2145,2145,0
20240318,142500,177024340,2145,2125,2145,2125,430
20240318,142400,176102220,2120,2120,2120,2120,84
20240318,142300,175924140,2120,2120,2120,2120,24
20240318,142200,175873260,2135,2135,2135,2135,0
20240318,142100,175873260,2135,2135,2135,2135,0
20240318,142000,175873260,2135,2135,2135,2135,1
20240318,141900,175871125,2135,2135,2135,2135,16
20240318,141800,175836965,2135,2135,2135,2135,0
20240318,141700,175836965,2135,2135,2135,2135,0
20240318,141600,175836965,2135,2140,2150,2135,2500
20240318,141500,170463905,2120,2120,2120,2120,2
20240318,141400,170459665,2135,2135,2135,2135,347
20240318,141300,169718820,2135,2135,2135,2135,16
20240318,141200,169684660,2135,2135,2135,2135,33
20240318,141100,169614205,2135,2135,2140,2135,128
20240318,141000,169340870,2135,2135,2135,2135,67
20240318,140900,169197825,2135,2135,2135,2135,227
20240318,140800,168713180,2135,2135,2135,2135,541
20240318,140700,167558145,2135,2135,2135,2135,3044
20240318,140600,161059205,2135,2135,2135,2135,2
20240318,140500,161054935,2130,2130,2130,2130,1
20240318,140400,161052805,2130,2130,2130,2130,1
20240318,140300,161050675,2130,2130,2130,2130,2
20240318,140200,161046415,2130,2130,2130,2130,14
20240318,140100,161016595,2130,2130,2130,2130,20
20240318,140000,160973995,2130,2130,2130,2130,350
20240318,135900,160228495,2130,2130,2130,2130,2
20240318,135800,160224235,2130,2130,2130,2130,2
20240318,135700,160219975,2130,2130,2130,2130,0
20240318,135600,160219975,2130,2130,2130,2130,1
20240318,135500,160217845,2130,2130,2130,2130,64
20240318,135400,160081525,2130,2130,2130,2130,1
20240318,135300,160079395,2130,2130,2130,2130,2
20240318,135200,160075135,2130,2130,2130,2130,1
20240318,135100,160073005,2130,2130,2130,2130,2
20240318,135000,160068745,2130,2130,2130,2130,1
20240318,134900,160066615,2140,2135,2140,2130,28
20240318,134800,160006835,2135,2130,2135,2130,93
20240318,134700,159808285,2130,2130,2135,2130,102
20240318,134600,159590525,2130,2130,2130,2130,2
20240318,134500,159586265,2130,2130,2130,2130,31
20240318,134400,159520235,2130,2130,2130,2130,2
20240318,134300,159515975,2130,2130,2130,2130,2
20240318,134200,159511715,2130,2130,2130,2130,6
20240318,134100,159498935,2130,2130,2130,2130,15
20240318,134000,159466985,2130,2130,2130,2130,3
20240318,133900,159460595,2130,2130,2130,2130,3
20240318,133800,159454205,2130,2130,2130,2130,3
20240318,133700,159447815,2130,2130,2130,2130,54
20240318,133600,159332795,2130,2130,2130,2130,179
20240318,133500,158951525,2130,2125,2130,2125,1207
20240318,133400,156381635,2125,2110,2125,2110,3624
20240318,133300,148687060,2105,2105,2105,2105,0
20240318,133200,148687060,2105,2105,2105,2105,0
20240318,133100,148687060,2105,2105,2105,2105,0
20240318,133000,148687060,2105,2105,2105,2105,199
20240318,132900,148268165,2105,2105,2105,2105,0
20240318,132800,148268165,2105,2105,2105,2105,0
20240318,132700,148268165,2105,2105,2105,2105,1
20240318,132600,148266060,2100,2100,2100,2100,0
20240318,132500,148266060,2100,2100,2100,2100,0
20240318,132400,148266060,2100,2100,2100,2100,0
20240318,132300,148266060,2100,2100,2100,2100,70
20240318,132200,148119060,2105,2105,2105,2105,0
20240318,132100,148119060,2105,2105,2105,2105,0
20240318,132000,148119060,2105,2105,2105,2105,0
20240318,131900,148119060,2105,2105,2105,2105,0
20240318,131800,148119060,2105,2105,2105,2105,0
20240318,131700,148119060,2105,2105,2105,2105,25
20240318,131600,148066435,2100,2100,2100,2100,739
20240318,131500,146514535,2100,2100,2100,2100,2
20240318,131400,146510335,2100,2100,2100,2100,218
20240318,131300,146052535,2105,2105,2105,2105,0
20240318,131200,146052535,2105,2105,2105,2105,0
20240318,131100,146052535,2105,2105,2105,2105,1
20240318,131000,146050430,2105,2105,2105,2105,0
20240318,130900,146050430,2105,2105,2105,2105,0
20240318,130800,146050430,2105,2105,2105,2105,1
20240318,130700,146048325,2100,2105,2105,2100,2337
20240318,130600,141133995,2105,2105,2105,2105,0
20240318,130500,141133995,2105,2105,2105,2105,0
20240318,130400,141133995,2105,2105,2105,2105,0
20240318,130300,141133995,2105,2105,2105,2105,0
20240318,130200,141133995,2105,2105,2105,2105,0
20240318,130100,141133995,2105,2105,2105,2105,0
20240318,130000,141133995,2105,2105,2105,2105,0
20240318,125900,141133995,2105,2105,2105,2105,0
20240318,125800,141133995,2105,2105,2105,2105,652
20240318,125700,139761535,2120,2110,2120,2110,637
20240318,125600,138411545,2120,2110,2120,2110,5
20240318,125500,138400965,2105,2105,2105,2105,2
20240318,125400,138396755,2105,2105,2105,2105,920
20240318,125300,136460155,2105,2110,2110,2105,111
20240318,125200,136226350,2105,2105,2105,2105,0
20240318,125100,136226350,2105,2105,2105,2105,0
20240318,125000,136226350,2105,2105,2105,2105,0
20240318,124900,136226350,2105,2105,2105,2105,51
20240318,124800,136118995,2100,2100,2100,2100,0
20240318,124700,136118995,2100,2100,2100,2100,210
20240318,124600,135677995,2100,2100,2100,2100,121
20240318,124500,135423895,2105,2105,2105,2105,0
20240318,124400,135423895,2105,2105,2105,2105,0
20240318,124300,135423895,2105,2105,2105,2105,0
20240318,124200,135423895,2105,2105,2105,2105,10
20240318,124100,135402845,2105,2105,2105,2105,0
20240318,124000,135402845,2105,2105,2105,2105,1
20240318,123900,135400740,2105,2105,2105,2105,1
20240318,123800,135398635,2115,2110,2115,2110,100
20240318,123700,135187140,2105,2105,2105,2105,1
20240318,123600,135185035,2100,2100,2100,2100,0
20240318,123500,135185035,2100,2100,2100,2100,2
20240318,123400,135180835,2100,2100,2100,2100,0
20240318,123300,135180835,2100,2100,2100,2100,0
20240318,123200,135180835,2100,2100,2100,2100,0
20240318,123100,135180835,2100,2100,2100,2100,114
20240318,123000,134941435,2100,2100,2100,2100,0
20240318,122900,134941435,2100,2100,2100,2100,0
20240318,122800,134941435,2100,2100,2100,2100,0
20240318,122700,134941435,2100,2100,2100,2100,0
20240318,122600,134941435,2100,2100,2100,2100,0
20240318,122500,134941435,2100,2100,2100,2100,0
20240318,122400,134941435,2100,2100,2100,2100,0
20240318,122300,134941435,2100,2100,2100,2100,0
20240318,122200,134941435,2100,2100,2100,2100,0
20240318,122100,134941435,2100,2100,2100,2100,1
20240318,122000,134939335,2100,2100,2100,2100,2
20240318,121900,134935135,2100,2100,2100,2100,0
20240318,121800,134935135,2100,2100,2100,2100,0
20240318,121700,134935135,2100,2100,2100,2100,275
20240318,121600,134357635,2100,2100,2100,2100,0
20240318,121500,134357635,2100,2100,2100,2100,2
20240318,121400,134353435,2110,2110,2110,2110,26
20240318,121300,134298575,2110,2110,2110,2110,0
20240318,121200,134298575,2110,2110,2110,2110,0
20240318,121100,134298575,2110,2100,2110,2100,10
20240318,121000,134277495,2100,2100,2100,2100,0
20240318,120900,134277495,2100,2100,2100,2100,0
20240318,120800,134277495,2100,2100,2100,2100,0
20240318,120700,134277495,2100,2100,2100,2100,258
20240318,120600,133735695,2100,2100,2100,2100,0
20240318,120500,133735695,2100,2100,2100,2100,0
20240318,120400,133735695,2100,2105,2105,2100,40
20240318,120300,133651690,2100,2100,2100,2100,0
20240318,120200,133651690,2100,2100,2100,2100,285
20240318,120100,133053190,2100,2100,2100,2100,0
20240318,120000,133053190,2100,2100,2100,2100,0
20240318,115900,133053190,2100,2100,2100,2100,1
20240318,115800,133051090,2095,2095,2095,2095,0
20240318,115700,133051090,2095,2095,2095,2095,100
20240318,115600,132841590,2095,2095,2095,2095,0
20240318,115500,132841590,2095,2095,2095,2095,3
20240318,115400,132835305,2100,2100,2100,2100,0
20240318,115300,132835305,2100,2100,2100,2100,0
20240318,115200,132835305,2100,2100,2100,2100,0
20240318,115100,132835305,2100,2100,2100,2100,0
20240318,115000,132835305,2100,2100,2100,2100,0
20240318,114900,132835305,2100,2100,2100,2100,0
20240318,114800,132835305,2100,2100,2100,2100,0
20240318,114700,132835305,2100,2100,2100,2100,0
20240318,114600,132835305,2100,2100,2100,2100,2231
20240318,114500,128150205,2100,2100,2100,2100,200
20240318,114400,127730205,2105,2105,2105,2105,0
20240318,114300,127730205,2105,2105,2105,2105,0
20240318,114200,127730205,2105,2105,2105,2105,0
20240318,114100,127730205,2105,2105,2105,2105,0
20240318,114000,127730205,2105,2105,2105,2105,2
20240318,113900,127725995,2100,2100,2100,2100,46
20240318,113800,127629395,2100,2100,2100,2100,0
20240318,113700,127629395,2100,2100,2100,2100,0
20240318,113600,127629395,2100,2100,2100,2100,0
20240318,113500,127629395,2100,2100,2100,2100,3
20240318,113400,127623095,2105,2105,2105,2105,0
20240318,113300,127623095,2105,2105,2105,2105,0
20240318,113200,127623095,2105,2105,2105,2105,0
20240318,113100,127623095,2105,2105,2105,2105,0
20240318,113000,127623095,2105,2105,2105,2105,0
20240318,112900,127623095,2105,2105,2105,2105,7
20240318,112800,127608360,2100,2100,2100,2100,0
20240318,112700,127608360,2100,2100,2100,2100,12
20240318,112600,127583160,2100,2100,2100,2100,0
20240318,112500,127583160,2100,2100,2100,2100,0
20240318,112400,127583160,2100,2100,2100,2100,0
20240318,112300,127583160,2100,2100,2100,2100,0
20240318,112200,127583160,2100,2100,2100,2100,381
20240318,112100,126783060,2100,2100,2100,2100,0
20240318,112000,126783060,2100,2100,2100,2100,102
20240318,111900,126568860,2100,2100,2100,2100,1
20240318,111800,126566760,2100,2100,2100,2100,0
20240318,111700,126566760,2100,2100,2100,2100,0
20240318,111600,126566760,2100,2100,2100,2100,0
20240318,111500,126566760,2100,2095,2100,2095,103
20240318,111400,126350475,2100,2100,2100,2100,1
20240318,111300,126348375,2095,2095,2095,2095,1
20240318,111200,126346280,2100,2100,2100,2100,0
20240318,111100,126346280,2100,2100,2100,2100,35
20240318,111000,126272780,2095,2095,2100,2095,57
20240318,110900,126153220,2100,2100,2100,2100,0
20240318,110800,126153220,2100,2100,2100,2100,0
20240318,110700,126153220,2100,2100,2100,2100,101
20240318,110600,125941120,2090,2090,2090,2090,551
20240318,110500,124789530,2100,2095,2100,2095,84
20240318,110400,124613525,2095,2095,2095,2095,263
20240318,110300,124062540,2100,2100,2100,2100,1
20240318,110200,124060440,2100,2100,2100,2100,1
20240318,110100,124058340,2095,2095,2095,2095,1
20240318,110000,124056245,2100,2100,2100,2100,12
20240318,105900,124031045,2100,2100,2100,2100,20
20240318,105800,123989045,2100,2100,2105,2100,25
20240318,105700,123936540,2095,2095,2095,2095,392
20240318,105600,123115300,2095,2095,2095,2095,268
20240318,105500,122553840,2090,2090,2090,2090,3
20240318,105400,122547570,2095,2095,2095,2095,0
20240318,105300,122547570,2095,2095,2095,2095,0
20240318,105200,122547570,2095,2095,2095,2095,1481
20240318,105100,119444875,2105,2100,2105,2100,28
20240318,105000,119386030,2100,2100,2100,2100,506
20240318,104900,118323430,2100,2100,2100,2100,0
20240318,104800,118323430,2100,2100,2100,2100,0
20240318,104700,118323430,2100,2100,2100,2100,24
20240318,104600,118273030,2100,2100,2100,2100,349
20240318,104500,117540130,2100,2100,2100,2100,26
20240318,104400,117485530,2100,2100,2100,2100,3
20240318,104300,117479230,2105,2105,2105,2105,0
20240318,104200,117479230,2105,2100,2105,2100,9
20240318,104100,117460310,2105,2105,2105,2105,0
20240318,104000,117460310,2105,2105,2105,2105,1
20240318,103900,117458205,2100,2100,2100,2100,0
20240318,103800,117458205,2100,2100,2100,2100,0
20240318,103700,117458205,2100,2100,2100,2100,0
20240318,103600,117458205,2100,2100,2100,2100,0
20240318,103500,117458205,2100,2100,2100,2100,113
20240318,103400,117220905,2110,2110,2110,2110,0
20240318,103300,117220905,2110,2110,2110,2110,0
20240318,103200,117220905,2110,2105,2110,2105,95
20240318,103100,117020900,2105,2105,2105,2105,0
20240318,103000,117020900,2105,2105,2105,2105,0
20240318,102900,117020900,2105,2105,2105,2105,0
20240318,102800,117020900,2105,2105,2105,2105,30
20240318,102700,116957750,2105,2105,2105,2105,0
20240318,102600,116957750,2105,2105,2105,2105,0
20240318,102500,116957750,2105,2105,2105,2105,0
20240318,102400,116957750,2105,2105,2105,2105,0
20240318,102300,116957750,2105,2105,2105,2105,690
20240318,102200,115505300,2100,2100,2100,2100,0
20240318,102100,115505300,2100,2100,2100,2100,2
20240318,102000,115501100,2100,2100,2100,2100,167
20240318,101900,115150400,2100,2100,2100,2100,500
20240318,101800,114100400,2100,2100,2100,2100,0
20240318,101700,114100400,2100,2100,2100,2100,0
20240318,101600,114100400,2100,2100,2100,2100,0
20240318,101500,114100400,2100,2100,2100,2100,179
20240318,101400,113724500,2105,2105,2105,2105,49
20240318,101300,113621355,2105,2105,2105,2105,0
20240318,101200,113621355,2105,2105,2105,2105,3
20240318,101100,113615040,2100,2100,2100,2100,127
20240318,101000,113348340,2105,2105,2105,2105,50
20240318,100900,113243090,2100,2100,2100,2100,0
20240318,100800,113243090,2100,2100,2100,2100,0
20240318,100700,113243090,2100,2100,2100,2100,0
20240318,100600,113243090,2100,2100,2100,2100,0
20240318,100500,113243090,2100,2100,2100,2100,35
20240318,100400,113169590,2095,2095,2095,2095,0
20240318,100300,113169590,2095,2095,2095,2095,0
20240318,100200,113169590,2095,2100,2120,2095,1454
20240318,100100,110100460,2100,2100,2100,2100,2
20240318,100000,110096260,2090,2090,2090,2090,448
20240318,095900,109159940,2090,2095,2095,2090,100
20240318,095800,108950660,2090,2090,2090,2090,200
20240318,095700,108532660,2085,2105,2105,2085,1100
20240318,095600,106229500,2110,2105,2110,2105,3
20240318,095500,106223175,2100,2100,2100,2100,3
20240318,095400,106216875,2105,2105,2105,2105,0
20240318,095300,106216875,2105,2100,2105,2100,265
20240318,095200,105659120,2100,2100,2100,2100,81
20240318,095100,105489020,2100,2105,2105,2100,358
20240318,095000,104736320,2110,2110,2110,2110,50
20240318,094900,104630820,2110,2115,2115,2110,33
20240318,094800,104561185,2115,2115,2115,2115,1
20240318,094700,104559070,2110,2110,2110,2110,7
20240318,094600,104544300,2110,2110,2110,2110,212
20240318,094500,104096980,2110,2110,2110,2110,37
20240318,094400,104018910,2110,2110,2110,2110,62
20240318,094300,103888090,2105,2105,2105,2105,205
20240318,094200,103456565,2105,2105,2105,2105,7
20240318,094100,103441830,2105,2100,2105,2100,1195
20240318,094000,100932325,2100,2095,2100,2095,630
20240318,093900,99609680,2090,2095,2100,2090,643
20240318,093800,98265560,2090,2095,2095,2090,234
20240318,093700,97776015,2105,2100,2105,2090,980
20240318,093600,95726160,2090,2100,2110,2090,1100
20240318,093500,93417720,2095,2085,2100,2085,606
20240318,093400,92146060,2095,2095,2100,2070,7266
20240318,093300,76943710,2040,2040,2040,2040,0
20240318,093200,76943710,2040,2040,2040,2040,0
20240318,093100,76943710,2040,2180,2180,2040,19366
20240318,093000,35699315,2180,2180,2180,2180,1752
20240318,092900,31879955,2100,2100,2100,2100,0
20240318,092800,31879955,2100,2215,2215,2100,8536
20240318,092700,13431380,2205,2220,2220,2205,3512
20240318,092600,5672795,2225,2230,2230,2225,242
20240318,092500,5133340,2240,2240,2240,2240,0
20240318,092400,5133340,2240,2240,2240,2240,0
20240318,092300,5133340,2240,2240,2240,2240,0
20240318,092200,5133340,2240,2240,2240,2240,1
20240318,092100,5131100,2240,2240,2240,2240,0
20240318,092000,5131100,2240,2240,2240,2240,0
20240318,091900,5131100,2240,2240,2240,2240,0
20240318,091800,5131100,2240,2240,2240,2240,0
20240318,091700,5131100,2240,2230,2240,2230,3
20240318,091600,5124395,2230,2235,2235,2225,41
20240318,091500,5033005,2235,2235,2235,2235,3
20240318,091400,5026300,2235,2235,2235,2235,0
20240318,091300,5026300,2235,2245,2245,2235,600
20240318,091200,3684040,2245,2245,2245,2245,16
20240318,091100,3648120,2255,2255,2255,2255,0
20240318,091000,3648120,2255,2255,2255,2255,0
20240318,090900,3648120,2255,2255,2255,2255,0
20240318,090800,3648120,2255,2245,2255,2245,11
20240318,090700,3623415,2245,2245,2245,2245,10
20240318,090600,3600965,2255,2255,2255,2255,0
20240318,090500,3600965,2255,2255,2255,2255,14
20240318,090400,3569395,2255,2255,2255,2255,35
20240318,090300,3490470,2250,2230,2250,2230,23
20240318,090200,3438880,2230,2230,2230,2230,137
20240318,090100,3133370,2220,2210,2220,2210,855
20240318,090000,1237600,2210,2210,2210,2210,560