KissMeData/087260/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195600,345782345,2315,2315,2315,2315,9381
20240318,195500,345782345,2315,2315,2315,2315,0
20240318,195400,345782345,2315,2315,2315,2315,0
20240318,195300,345782345,2315,2315,2315,2315,0
20240318,195200,345782345,2315,2315,2315,2315,0
20240318,195100,345782345,2315,2315,2315,2315,0
20240318,195000,345782345,2315,2315,2315,2315,0
20240318,194900,345782345,2315,2315,2315,2315,0
20240318,194800,345782345,2315,2315,2315,2315,0
20240318,194700,345782345,2315,2315,2315,2315,0
20240318,194600,345782345,2315,2315,2315,2315,0
20240318,194500,345782345,2315,2315,2315,2315,0
20240318,194400,345782345,2315,2315,2315,2315,0
20240318,194300,345782345,2315,2315,2315,2315,0
20240318,194200,345782345,2315,2315,2315,2315,0
20240318,194100,345782345,2315,2315,2315,2315,0
20240318,194000,345782345,2315,2315,2315,2315,0
20240318,193900,345782345,2315,2315,2315,2315,0
20240318,193800,345782345,2315,2315,2315,2315,0
20240318,193700,345782345,2315,2315,2315,2315,0
20240318,193600,345782345,2315,2315,2315,2315,0
20240318,193500,345782345,2315,2315,2315,2315,0
20240318,193400,345782345,2315,2315,2315,2315,0
20240318,193300,345782345,2315,2315,2315,2315,0
20240318,193200,345782345,2315,2315,2315,2315,0
20240318,193100,345782345,2315,2315,2315,2315,0
20240318,193000,345782345,2315,2315,2315,2315,0
20240318,192900,345782345,2315,2315,2315,2315,0
20240318,192800,345782345,2315,2315,2315,2315,0
20240318,192700,345782345,2315,2315,2315,2315,0
20240318,192600,345782345,2315,2315,2315,2315,9381
20240318,192500,345782345,2315,2315,2315,2315,0
20240318,192400,345782345,2315,2315,2315,2315,0
20240318,192300,345782345,2315,2315,2315,2315,0
20240318,192200,345782345,2315,2315,2315,2315,0
20240318,192100,345782345,2315,2315,2315,2315,0
20240318,192000,345782345,2315,2315,2315,2315,0
20240318,191900,345782345,2315,2315,2315,2315,0
20240318,191800,345782345,2315,2315,2315,2315,0
20240318,191700,345782345,2315,2315,2315,2315,0
20240318,191600,345782345,2315,2315,2315,2315,0
20240318,191500,345782345,2315,2315,2315,2315,0
20240318,191400,345782345,2315,2315,2315,2315,0
20240318,191300,345782345,2315,2315,2315,2315,0
20240318,191200,345782345,2315,2315,2315,2315,0
20240318,191100,345782345,2315,2315,2315,2315,0
20240318,191000,345782345,2315,2315,2315,2315,0
20240318,190900,345782345,2315,2315,2315,2315,0
20240318,190800,345782345,2315,2315,2315,2315,0
20240318,190700,345782345,2315,2315,2315,2315,0
20240318,190600,345782345,2315,2315,2315,2315,0
20240318,190500,345782345,2315,2315,2315,2315,0
20240318,190400,345782345,2315,2315,2315,2315,0
20240318,190300,345782345,2315,2315,2315,2315,0
20240318,190200,345782345,2315,2315,2315,2315,0
20240318,190100,345782345,2315,2315,2315,2315,0
20240318,190000,345782345,2315,2315,2315,2315,0
20240318,185900,345782345,2315,2315,2315,2315,0
20240318,185800,345782345,2315,2315,2315,2315,0
20240318,185700,345782345,2315,2315,2315,2315,0
20240318,185600,345782345,2315,2315,2315,2315,9381
20240318,185500,345782345,2315,2315,2315,2315,0
20240318,185400,345782345,2315,2315,2315,2315,0
20240318,185300,345782345,2315,2315,2315,2315,0
20240318,185200,345782345,2315,2315,2315,2315,0
20240318,185100,345782345,2315,2315,2315,2315,0
20240318,185000,345782345,2315,2315,2315,2315,0
20240318,184900,345782345,2315,2315,2315,2315,0
20240318,184800,345782345,2315,2315,2315,2315,0
20240318,184700,345782345,2315,2315,2315,2315,0
20240318,184600,345782345,2315,2315,2315,2315,0
20240318,184500,345782345,2315,2315,2315,2315,0
20240318,184400,345782345,2315,2315,2315,2315,0
20240318,184300,345782345,2315,2315,2315,2315,0
20240318,184200,345782345,2315,2315,2315,2315,0
20240318,184100,345782345,2315,2315,2315,2315,0
20240318,184000,345782345,2315,2315,2315,2315,0
20240318,183900,345782345,2315,2315,2315,2315,0
20240318,183800,345782345,2315,2315,2315,2315,0
20240318,183700,345782345,2315,2315,2315,2315,0
20240318,183600,345782345,2315,2315,2315,2315,0
20240318,183500,345782345,2315,2315,2315,2315,0
20240318,183400,345782345,2315,2315,2315,2315,0
20240318,183300,345782345,2315,2315,2315,2315,0
20240318,183200,345782345,2315,2315,2315,2315,0
20240318,183100,345782345,2315,2315,2315,2315,0
20240318,183000,345782345,2315,2315,2315,2315,0
20240318,182900,345782345,2315,2315,2315,2315,0
20240318,182800,345782345,2315,2315,2315,2315,0
20240318,182700,345782345,2315,2315,2315,2315,0
20240318,182600,345782345,2315,2315,2315,2315,9381
20240318,182500,345782345,2315,2315,2315,2315,0
20240318,182400,345782345,2315,2315,2315,2315,0
20240318,182300,345782345,2315,2315,2315,2315,0
20240318,182200,345782345,2315,2315,2315,2315,0
20240318,182100,345782345,2315,2315,2315,2315,0
20240318,182000,345782345,2315,2315,2315,2315,0
20240318,181900,345782345,2315,2315,2315,2315,0
20240318,181800,345782345,2315,2315,2315,2315,0
20240318,181700,345782345,2315,2315,2315,2315,0
20240318,181600,345782345,2315,2315,2315,2315,0
20240318,181500,345782345,2315,2315,2315,2315,0
20240318,181400,345782345,2315,2315,2315,2315,0
20240318,181300,345782345,2315,2315,2315,2315,0
20240318,181200,345782345,2315,2315,2315,2315,0
20240318,181100,345782345,2315,2315,2315,2315,0
20240318,181000,345782345,2315,2315,2315,2315,0
20240318,180900,345782345,2315,2315,2315,2315,0
20240318,180800,345782345,2315,2315,2315,2315,0
20240318,180700,345782345,2315,2315,2315,2315,0
20240318,180600,345782345,2315,2315,2315,2315,0
20240318,180500,345782345,2315,2315,2315,2315,0
20240318,180400,345782345,2315,2315,2315,2315,0
20240318,180300,345782345,2315,2315,2315,2315,0
20240318,180200,345782345,2315,2315,2315,2315,0
20240318,180100,345782345,2315,2315,2315,2315,0
20240318,180000,345782345,2315,2315,2315,2315,0
20240318,175900,345782345,2315,2315,2315,2315,0
20240318,175800,345782345,2315,2315,2315,2315,0
20240318,175700,345782345,2315,2315,2315,2315,0
20240318,175600,345782345,2315,2315,2315,2315,9381
20240318,175500,345782345,2315,2315,2315,2315,0
20240318,175400,345782345,2315,2315,2315,2315,0
20240318,175300,345782345,2315,2315,2315,2315,0
20240318,175200,345782345,2315,2315,2315,2315,0
20240318,175100,345782345,2315,2315,2315,2315,0
20240318,175000,345782345,2315,2315,2315,2315,0
20240318,174900,345782345,2315,2315,2315,2315,0
20240318,174800,345782345,2315,2315,2315,2315,0
20240318,174700,345782345,2315,2315,2315,2315,0
20240318,174600,345782345,2315,2315,2315,2315,0
20240318,174500,345782345,2315,2315,2315,2315,0
20240318,174400,345782345,2315,2315,2315,2315,0
20240318,174300,345782345,2315,2315,2315,2315,0
20240318,174200,345782345,2315,2315,2315,2315,0
20240318,174100,345782345,2315,2315,2315,2315,0
20240318,174000,345782345,2315,2315,2315,2315,0
20240318,173900,345782345,2315,2315,2315,2315,0
20240318,173800,345782345,2315,2315,2315,2315,0
20240318,173700,345782345,2315,2315,2315,2315,0
20240318,173600,345782345,2315,2315,2315,2315,0
20240318,173500,345782345,2315,2315,2315,2315,0
20240318,173400,345782345,2315,2315,2315,2315,0
20240318,173300,345782345,2315,2315,2315,2315,0
20240318,173200,345782345,2315,2315,2315,2315,0
20240318,173100,345782345,2315,2315,2315,2315,0
20240318,173000,345782345,2315,2315,2315,2315,0
20240318,172900,345782345,2315,2315,2315,2315,0
20240318,172800,345782345,2315,2315,2315,2315,0
20240318,172700,345782345,2315,2315,2315,2315,0
20240318,172600,345782345,2315,2315,2315,2315,9381
20240318,172500,345782345,2315,2315,2315,2315,0
20240318,172400,345782345,2315,2315,2315,2315,0
20240318,172300,345782345,2315,2315,2315,2315,0
20240318,172200,345782345,2315,2315,2315,2315,0
20240318,172100,345782345,2315,2315,2315,2315,0
20240318,172000,345782345,2315,2315,2315,2315,0
20240318,171900,345782345,2315,2315,2315,2315,0
20240318,171800,345782345,2315,2315,2315,2315,0
20240318,171700,345782345,2315,2315,2315,2315,0
20240318,171600,345782345,2315,2315,2315,2315,0
20240318,171500,345782345,2315,2315,2315,2315,0
20240318,171400,345782345,2315,2315,2315,2315,0
20240318,171300,345782345,2315,2315,2315,2315,0
20240318,171200,345782345,2315,2315,2315,2315,0
20240318,171100,345782345,2315,2315,2315,2315,0
20240318,171000,345782345,2315,2315,2315,2315,0
20240318,170900,345782345,2315,2315,2315,2315,0
20240318,170800,345782345,2315,2315,2315,2315,0
20240318,170700,345782345,2315,2315,2315,2315,0
20240318,170600,345782345,2315,2315,2315,2315,0
20240318,170500,345782345,2315,2315,2315,2315,0
20240318,170400,345782345,2315,2315,2315,2315,0
20240318,170300,345782345,2315,2315,2315,2315,0
20240318,170200,345782345,2315,2315,2315,2315,0
20240318,170100,345782345,2315,2315,2315,2315,0
20240318,170000,345782345,2315,2315,2315,2315,0
20240318,165900,345782345,2315,2315,2315,2315,0
20240318,165800,345782345,2315,2315,2315,2315,0
20240318,165700,345782345,2315,2315,2315,2315,0
20240318,165600,345782345,2315,2315,2315,2315,9381
20240318,165500,345782345,2315,2315,2315,2315,0
20240318,165400,345782345,2315,2315,2315,2315,0
20240318,165300,345782345,2315,2315,2315,2315,0
20240318,165200,345782345,2315,2315,2315,2315,0
20240318,165100,345782345,2315,2315,2315,2315,0
20240318,165000,345782345,2315,2315,2315,2315,0
20240318,164900,345782345,2315,2315,2315,2315,0
20240318,164800,345782345,2315,2315,2315,2315,0
20240318,164700,345782345,2315,2315,2315,2315,0
20240318,164600,345782345,2315,2315,2315,2315,0
20240318,164500,345782345,2315,2315,2315,2315,0
20240318,164400,345782345,2315,2315,2315,2315,0
20240318,164300,345782345,2315,2315,2315,2315,0
20240318,164200,345782345,2315,2315,2315,2315,0
20240318,164100,345782345,2315,2315,2315,2315,0
20240318,164000,345782345,2315,2315,2315,2315,0
20240318,163900,345782345,2315,2315,2315,2315,0
20240318,163800,345782345,2315,2315,2315,2315,0
20240318,163700,345782345,2315,2315,2315,2315,0
20240318,163600,345782345,2315,2315,2315,2315,0
20240318,163500,345782345,2315,2315,2315,2315,0
20240318,163400,345782345,2315,2315,2315,2315,0
20240318,163300,345782345,2315,2315,2315,2315,0
20240318,163200,345782345,2315,2315,2315,2315,0
20240318,163100,345782345,2315,2315,2315,2315,0
20240318,163000,345782345,2315,2315,2315,2315,0
20240318,162900,345782345,2315,2315,2315,2315,0
20240318,162800,345782345,2315,2315,2315,2315,0
20240318,162700,345782345,2315,2315,2315,2315,0
20240318,162600,345782345,2315,2315,2315,2315,9381
20240318,162500,345782345,2315,2315,2315,2315,0
20240318,162400,345782345,2315,2315,2315,2315,0
20240318,162300,345782345,2315,2315,2315,2315,0
20240318,162200,345782345,2315,2315,2315,2315,0
20240318,162100,345782345,2315,2315,2315,2315,0
20240318,162000,345782345,2315,2315,2315,2315,0
20240318,161900,345782345,2315,2315,2315,2315,0
20240318,161800,345782345,2315,2315,2315,2315,0
20240318,161700,345782345,2315,2315,2315,2315,0
20240318,161600,345782345,2315,2315,2315,2315,0
20240318,161500,345782345,2315,2315,2315,2315,0
20240318,161400,345782345,2315,2315,2315,2315,0
20240318,161300,345782345,2315,2315,2315,2315,0
20240318,161200,345782345,2315,2315,2315,2315,0
20240318,161100,345782345,2315,2315,2315,2315,0
20240318,161000,345782345,2315,2315,2315,2315,0
20240318,160900,345782345,2315,2315,2315,2315,0
20240318,160800,345782345,2315,2315,2315,2315,0
20240318,160700,345782345,2315,2315,2315,2315,0
20240318,160600,345782345,2315,2315,2315,2315,0
20240318,160500,345782345,2315,2315,2315,2315,0
20240318,160400,345782345,2315,2315,2315,2315,0
20240318,160300,345782345,2315,2315,2315,2315,0
20240318,160200,345782345,2315,2315,2315,2315,0
20240318,160100,345782345,2315,2315,2315,2315,0
20240318,160000,345782345,2315,2315,2315,2315,0
20240318,155900,345782345,2315,2315,2315,2315,0
20240318,155800,345782345,2315,2315,2315,2315,0
20240318,155700,345782345,2315,2315,2315,2315,0
20240318,155600,345782345,2315,2315,2315,2315,9381
20240318,155500,345782345,2315,2315,2315,2315,0
20240318,155400,345782345,2315,2315,2315,2315,0
20240318,155300,345782345,2315,2315,2315,2315,0
20240318,155200,345782345,2315,2315,2315,2315,0
20240318,155100,345782345,2315,2315,2315,2315,0
20240318,155000,345782345,2315,2315,2315,2315,0
20240318,154900,345782345,2315,2315,2315,2315,0
20240318,154800,345782345,2315,2315,2315,2315,0
20240318,154700,345782345,2315,2315,2315,2315,0
20240318,154600,345782345,2315,2315,2315,2315,0
20240318,154500,345782345,2315,2315,2315,2315,0
20240318,154400,345782345,2315,2315,2315,2315,0
20240318,154300,345782345,2315,2315,2315,2315,0
20240318,154200,345782345,2315,2315,2315,2315,0
20240318,154100,345782345,2315,2315,2315,2315,0
20240318,154000,345782345,2315,2315,2315,2315,0
20240318,153900,345782345,2315,2315,2315,2315,0
20240318,153800,345782345,2315,2315,2315,2315,0
20240318,153700,345782345,2315,2315,2315,2315,0
20240318,153600,345782345,2315,2315,2315,2315,0
20240318,153500,345782345,2315,2315,2315,2315,0
20240318,153400,345782345,2315,2315,2315,2315,0
20240318,153300,345782345,2315,2315,2315,2315,0
20240318,153200,345782345,2315,2315,2315,2315,0
20240318,153100,345782345,2315,2315,2315,2315,0
20240318,153000,345782345,2315,2315,2315,2315,9381
20240318,152900,324065330,2310,2310,2310,2310,0
20240318,152800,324065330,2310,2310,2310,2310,0
20240318,152700,324065330,2310,2310,2310,2310,0
20240318,152600,324065330,2310,2310,2310,2310,0
20240318,152500,324065330,2310,2310,2310,2310,0
20240318,152400,324065330,2310,2310,2310,2310,0
20240318,152300,324065330,2310,2310,2310,2310,0
20240318,152200,324065330,2310,2310,2310,2310,0
20240318,152100,324065330,2310,2310,2310,2310,0
20240318,152000,324065330,2310,2310,2310,2310,0
20240318,151900,324065330,2310,2310,2315,2305,1432
20240318,151800,320752790,2315,2310,2315,2305,2621
20240318,151700,314697165,2310,2315,2315,2310,1995
20240318,151600,310086760,2315,2315,2320,2315,277
20240318,151500,309445355,2315,2315,2320,2315,853
20240318,151400,307470645,2320,2315,2320,2315,3130
20240318,151300,300209190,2315,2315,2315,2315,449
20240318,151200,299169755,2315,2315,2320,2315,350
20240318,151100,298358510,2315,2315,2320,2315,556
20240318,151000,297070655,2310,2315,2315,2310,2029
20240318,150900,292375525,2315,2315,2315,2310,1130
20240318,150800,289759675,2315,2320,2320,2315,1034
20240318,150700,287361785,2320,2320,2320,2320,24
20240318,150600,287306105,2325,2315,2325,2315,520
20240318,150500,286102205,2315,2320,2325,2315,153
20240318,150400,285747810,2320,2320,2320,2320,949
20240318,150300,283546130,2315,2315,2315,2315,51
20240318,150200,283428065,2315,2315,2320,2315,483
20240318,150100,282307920,2320,2315,2320,2315,788
20240318,150000,280479775,2315,2315,2315,2310,1069
20240318,145900,278009725,2320,2315,2320,2315,97
20240318,145800,277785165,2320,2320,2320,2310,2637
20240318,145700,271691285,2320,2320,2320,2320,1
20240318,145600,271688965,2315,2320,2320,2315,538
20240318,145500,270443260,2320,2315,2320,2305,866
20240318,145400,268435655,2320,2315,2320,2305,819
20240318,145300,266539820,2315,2335,2335,2300,27540
20240318,145200,202898570,2330,2330,2330,2330,0
20240318,145100,202898570,2330,2325,2330,2325,3
20240318,145000,202891585,2325,2325,2325,2325,0
20240318,144900,202891585,2325,2325,2325,2325,0
20240318,144800,202891585,2325,2325,2325,2325,3
20240318,144700,202884610,2325,2330,2330,2325,820
20240318,144600,200976805,2330,2330,2330,2330,1
20240318,144500,200974475,2330,2330,2330,2330,0
20240318,144400,200974475,2330,2330,2330,2330,22
20240318,144300,200923215,2330,2330,2330,2330,0
20240318,144200,200923215,2330,2330,2330,2330,101
20240318,144100,200687885,2325,2325,2325,2325,2
20240318,144000,200683235,2320,2320,2320,2320,0
20240318,143900,200683235,2320,2325,2325,2320,3048
20240318,143800,193603590,2330,2335,2335,2330,835
20240318,143700,191655855,2335,2335,2335,2335,3
20240318,143600,191648850,2335,2335,2335,2335,83
20240318,143500,191455045,2335,2335,2335,2335,0
20240318,143400,191455045,2335,2335,2335,2335,22
20240318,143300,191403675,2330,2330,2330,2330,0
20240318,143200,191403675,2330,2330,2330,2330,0
20240318,143100,191403675,2330,2330,2330,2330,0
20240318,143000,191403675,2330,2335,2335,2330,50
20240318,142900,191287085,2335,2335,2335,2335,16
20240318,142800,191249725,2335,2335,2335,2335,0
20240318,142700,191249725,2335,2335,2340,2330,205
20240318,142600,190770125,2330,2330,2330,2330,200
20240318,142500,190304125,2330,2335,2335,2330,85
20240318,142400,190106070,2335,2335,2335,2335,0
20240318,142300,190106070,2335,2340,2340,2335,903
20240318,142200,187995175,2340,2335,2340,2335,81
20240318,142100,187805990,2340,2335,2340,2335,55
20240318,142000,187677405,2330,2330,2330,2330,22
20240318,141900,187626145,2330,2330,2330,2330,1
20240318,141800,187623815,2330,2335,2335,2330,573
20240318,141700,186288675,2335,2335,2335,2335,0
20240318,141600,186288675,2335,2340,2340,2335,124
20240318,141500,185998525,2335,2335,2335,2335,0
20240318,141400,185998525,2335,2335,2335,2335,0
20240318,141300,185998525,2335,2335,2335,2335,0
20240318,141200,185998525,2335,2335,2335,2335,0
20240318,141100,185998525,2335,2335,2335,2335,0
20240318,141000,185998525,2335,2335,2335,2335,11
20240318,140900,185972840,2335,2335,2335,2335,2
20240318,140800,185968170,2340,2340,2340,2340,1
20240318,140700,185965830,2340,2335,2340,2335,5
20240318,140600,185954135,2325,2325,2325,2325,0
20240318,140500,185954135,2325,2325,2325,2325,0
20240318,140400,185954135,2325,2325,2325,2325,0
20240318,140300,185954135,2325,2325,2325,2325,175
20240318,140200,185547260,2325,2325,2325,2325,0
20240318,140100,185547260,2325,2325,2340,2320,148
20240318,140000,185203390,2320,2330,2330,2320,8018
20240318,135900,166561780,2325,2325,2325,2325,0
20240318,135800,166561780,2325,2330,2330,2325,195
20240318,135700,166108400,2325,2325,2325,2325,51
20240318,135600,165989825,2330,2330,2330,2330,5
20240318,135500,165978175,2330,2330,2330,2330,89
20240318,135400,165770805,2330,2330,2330,2330,390
20240318,135300,164862105,2335,2330,2335,2330,2
20240318,135200,164857440,2330,2335,2335,2330,602
20240318,135100,163454775,2335,2335,2335,2335,0
20240318,135000,163454775,2335,2335,2335,2335,100
20240318,134900,163221275,2335,2335,2335,2335,0
20240318,134800,163221275,2335,2335,2335,2335,1
20240318,134700,163218940,2335,2335,2335,2335,2
20240318,134600,163214270,2335,2335,2335,2335,0
20240318,134500,163214270,2335,2335,2335,2330,12
20240318,134400,163186255,2330,2335,2335,2330,52
20240318,134300,163065090,2335,2335,2335,2335,100
20240318,134200,162831590,2335,2335,2335,2335,0
20240318,134100,162831590,2335,2335,2335,2335,1
20240318,134000,162829255,2330,2330,2330,2330,1602
20240318,133900,159096595,2330,2330,2330,2330,1470
20240318,133800,155671495,2330,2330,2330,2330,2554
20240318,133700,149720675,2335,2335,2335,2335,101
20240318,133600,149484840,2335,2335,2335,2335,12
20240318,133500,149456820,2335,2335,2335,2335,12
20240318,133400,149428800,2335,2335,2335,2335,27
20240318,133300,149365755,2335,2335,2335,2335,1
20240318,133200,149363420,2335,2335,2335,2335,0
20240318,133100,149363420,2335,2335,2335,2335,2
20240318,133000,149358750,2335,2335,2335,2335,10
20240318,132900,149335400,2335,2335,2335,2335,0
20240318,132800,149335400,2335,2335,2335,2335,444
20240318,132700,148298660,2330,2330,2330,2330,0
20240318,132600,148298660,2330,2330,2330,2330,0
20240318,132500,148298660,2330,2330,2330,2330,0
20240318,132400,148298660,2330,2330,2335,2330,74
20240318,132300,148126235,2330,2330,2330,2330,100
20240318,132200,147893235,2330,2330,2330,2330,0
20240318,132100,147893235,2330,2330,2330,2330,167
20240318,132000,147504125,2330,2330,2330,2330,0
20240318,131900,147504125,2330,2325,2330,2325,136
20240318,131800,147187745,2325,2330,2330,2325,2178
20240318,131700,142113255,2335,2335,2335,2335,4
20240318,131600,142103915,2335,2335,2335,2335,0
20240318,131500,142103915,2335,2335,2335,2335,0
20240318,131400,142103915,2335,2335,2335,2335,2
20240318,131300,142099245,2330,2335,2335,2330,5777
20240318,131200,128638830,2330,2330,2330,2330,0
20240318,131100,128638830,2330,2335,2335,2330,376
20240318,131000,127761245,2335,2335,2335,2335,40
20240318,130900,127667845,2335,2335,2335,2335,5
20240318,130800,127656170,2335,2335,2335,2335,16
20240318,130700,127618810,2335,2335,2335,2335,0
20240318,130600,127618810,2335,2335,2335,2335,51
20240318,130500,127499725,2335,2335,2335,2335,0
20240318,130400,127499725,2335,2335,2335,2335,0
20240318,130300,127499725,2335,2330,2335,2330,322
20240318,130200,126748125,2330,2330,2330,2330,145
20240318,130100,126410275,2330,2335,2335,2330,20
20240318,130000,126363665,2330,2330,2330,2310,2105
20240318,125900,121481835,2335,2335,2335,2330,11232
20240318,125800,95289445,2340,2340,2340,2340,1
20240318,125700,95287105,2335,2335,2335,2335,54
20240318,125600,95161015,2340,2340,2345,2335,977
20240318,125500,92875100,2340,2340,2345,2340,101
20240318,125400,92638755,2340,2350,2350,2340,3864
20240318,125300,83591855,2345,2345,2345,2345,1274
20240318,125200,80604325,2350,2350,2350,2350,0
20240318,125100,80604325,2350,2350,2350,2350,0
20240318,125000,80604325,2350,2350,2350,2350,101
20240318,124900,80366975,2350,2350,2350,2350,0
20240318,124800,80366975,2350,2350,2350,2350,6
20240318,124700,80352875,2350,2350,2350,2350,5
20240318,124600,80341125,2350,2350,2350,2350,109
20240318,124500,80084975,2350,2345,2350,2345,3
20240318,124400,80077930,2345,2345,2345,2345,0
20240318,124300,80077930,2345,2345,2350,2345,15
20240318,124200,80042710,2350,2350,2350,2350,100
20240318,124100,79807710,2350,2350,2350,2350,1
20240318,124000,79805360,2350,2350,2350,2350,30
20240318,123900,79734860,2350,2350,2350,2350,100
20240318,123800,79499860,2350,2350,2350,2350,100
20240318,123700,79264860,2350,2350,2350,2350,54
20240318,123600,79137960,2350,2350,2350,2350,0
20240318,123500,79137960,2350,2350,2350,2350,1
20240318,123400,79135610,2345,2345,2345,2345,24
20240318,123300,79079330,2350,2350,2350,2350,1
20240318,123200,79076980,2350,2350,2350,2350,0
20240318,123100,79076980,2350,2350,2350,2350,1
20240318,123000,79074630,2350,2350,2350,2350,0
20240318,122900,79074630,2350,2350,2350,2350,0
20240318,122800,79074630,2350,2350,2350,2350,201
20240318,122700,78602280,2350,2350,2350,2350,16
20240318,122600,78564680,2345,2345,2345,2345,156
20240318,122500,78198860,2350,2350,2350,2350,0
20240318,122400,78198860,2350,2350,2350,2350,5
20240318,122300,78187110,2350,2350,2350,2350,0
20240318,122200,78187110,2350,2350,2350,2350,1
20240318,122100,78184760,2350,2350,2350,2345,602
20240318,122000,76773050,2350,2350,2350,2350,0
20240318,121900,76773050,2350,2350,2350,2350,0
20240318,121800,76773050,2350,2350,2350,2350,1
20240318,121700,76770700,2350,2350,2355,2350,1888
20240318,121600,72333895,2355,2355,2355,2355,1
20240318,121500,72331540,2355,2355,2355,2350,388
20240318,121400,71419460,2360,2360,2360,2360,40
20240318,121300,71325060,2360,2360,2360,2360,15
20240318,121200,71289660,2355,2355,2360,2355,45
20240318,121100,71183485,2355,2355,2360,2355,96
20240318,121000,70957105,2355,2360,2360,2355,785
20240318,120900,69104590,2360,2360,2360,2360,0
20240318,120800,69104590,2360,2360,2360,2360,0
20240318,120700,69104590,2360,2360,2360,2360,0
20240318,120600,69104590,2360,2360,2360,2360,0
20240318,120500,69104590,2360,2360,2360,2360,3
20240318,120400,69097510,2360,2360,2360,2360,0
20240318,120300,69097510,2360,2360,2360,2360,0
20240318,120200,69097510,2360,2360,2360,2360,0
20240318,120100,69097510,2360,2360,2360,2360,0
20240318,120000,69097510,2360,2360,2360,2360,1
20240318,115900,69095150,2355,2355,2355,2355,0
20240318,115800,69095150,2355,2355,2355,2355,0
20240318,115700,69095150,2355,2355,2355,2355,0
20240318,115600,69095150,2355,2355,2355,2355,0
20240318,115500,69095150,2355,2355,2355,2355,1
20240318,115400,69092795,2360,2360,2360,2360,0
20240318,115300,69092795,2360,2355,2360,2350,43
20240318,115200,68991600,2360,2360,2360,2360,0
20240318,115100,68991600,2360,2360,2360,2360,0
20240318,115000,68991600,2360,2360,2360,2360,1
20240318,114900,68989240,2360,2360,2360,2360,0
20240318,114800,68989240,2360,2360,2360,2360,0
20240318,114700,68989240,2360,2360,2360,2360,0
20240318,114600,68989240,2360,2360,2360,2360,1
20240318,114500,68986880,2355,2355,2355,2355,0
20240318,114400,68986880,2355,2355,2355,2355,1
20240318,114300,68984525,2355,2355,2355,2355,1
20240318,114200,68982170,2360,2360,2360,2360,0
20240318,114100,68982170,2360,2355,2360,2355,33
20240318,114000,68904300,2360,2360,2360,2360,1
20240318,113900,68901940,2355,2355,2355,2355,60
20240318,113800,68760640,2350,2350,2350,2350,0
20240318,113700,68760640,2350,2355,2355,2350,131
20240318,113600,68452785,2350,2355,2355,2350,9
20240318,113500,68431595,2355,2355,2355,2355,16
20240318,113400,68393915,2355,2355,2355,2355,6
20240318,113300,68379785,2360,2360,2360,2360,0
20240318,113200,68379785,2360,2360,2360,2360,504
20240318,113100,67190345,2360,2360,2360,2360,0
20240318,113000,67190345,2360,2360,2360,2360,0
20240318,112900,67190345,2360,2360,2360,2360,1
20240318,112800,67187985,2355,2355,2355,2355,0
20240318,112700,67187985,2355,2355,2355,2355,1
20240318,112600,67185630,2350,2350,2350,2350,10
20240318,112500,67162130,2360,2360,2360,2360,2
20240318,112400,67157410,2360,2360,2360,2360,1
20240318,112300,67155050,2360,2360,2360,2360,0
20240318,112200,67155050,2360,2360,2360,2360,10
20240318,112100,67131450,2360,2360,2360,2355,201
20240318,112000,66657290,2355,2355,2355,2355,0
20240318,111900,66657290,2355,2355,2355,2355,11
20240318,111800,66631385,2355,2355,2355,2355,28
20240318,111700,66565445,2355,2355,2355,2355,42
20240318,111600,66466535,2355,2350,2355,2350,720
20240318,111500,64772435,2355,2355,2355,2350,451
20240318,111400,63710335,2355,2355,2355,2355,301
20240318,111300,63001480,2355,2355,2355,2355,0
20240318,111200,63001480,2355,2355,2355,2355,0
20240318,111100,63001480,2355,2355,2355,2355,11
20240318,111000,62975575,2355,2355,2355,2355,2
20240318,110900,62970865,2350,2350,2350,2350,556
20240318,110800,61664265,2350,2350,2350,2350,8
20240318,110700,61645465,2355,2355,2355,2355,0
20240318,110600,61645465,2355,2355,2355,2355,0
20240318,110500,61645465,2355,2355,2355,2355,0
20240318,110400,61645465,2355,2350,2355,2350,58
20240318,110300,61509160,2355,2355,2355,2355,137
20240318,110200,61186525,2355,2355,2355,2355,0
20240318,110100,61186525,2355,2355,2355,2355,8
20240318,110000,61167685,2355,2355,2355,2355,5
20240318,105900,61155910,2355,2355,2355,2355,0
20240318,105800,61155910,2355,2355,2355,2355,0
20240318,105700,61155910,2355,2355,2355,2355,1023
20240318,105600,58746745,2355,2355,2355,2355,0
20240318,105500,58746745,2355,2355,2355,2355,437
20240318,105400,57717610,2355,2355,2355,2355,379
20240318,105300,56825065,2355,2350,2355,2350,30
20240318,105200,56754465,2355,2355,2355,2355,1
20240318,105100,56752110,2350,2350,2350,2350,11
20240318,105000,56726260,2355,2355,2355,2355,1
20240318,104900,56723905,2355,2355,2355,2355,1001
20240318,104800,54366550,2360,2360,2360,2360,0
20240318,104700,54366550,2360,2360,2360,2360,100
20240318,104600,54130550,2360,2360,2360,2360,0
20240318,104500,54130550,2360,2360,2360,2360,1
20240318,104400,54128190,2360,2360,2360,2360,1
20240318,104300,54125830,2355,2355,2355,2355,51
20240318,104200,54005725,2360,2360,2360,2360,30
20240318,104100,53934925,2360,2355,2360,2355,753
20240318,104000,52158860,2360,2360,2360,2360,0
20240318,103900,52158860,2360,2360,2360,2360,0
20240318,103800,52158860,2360,2360,2360,2360,0
20240318,103700,52158860,2360,2360,2360,2360,0
20240318,103600,52158860,2360,2360,2360,2360,11
20240318,103500,52132900,2360,2360,2360,2360,430
20240318,103400,51118100,2360,2360,2360,2360,1
20240318,103300,51115740,2365,2365,2365,2365,0
20240318,103200,51115740,2365,2360,2365,2360,224
20240318,103100,50586045,2360,2360,2360,2360,0
20240318,103000,50586045,2360,2360,2360,2360,1001
20240318,102900,48223685,2360,2360,2360,2360,1
20240318,102800,48221325,2360,2360,2360,2360,0
20240318,102700,48221325,2360,2360,2360,2360,1
20240318,102600,48218965,2360,2355,2360,2355,3
20240318,102500,48211890,2360,2360,2360,2360,320
20240318,102400,47456690,2365,2360,2365,2360,22
20240318,102300,47404665,2365,2365,2365,2365,109
20240318,102200,47146880,2365,2365,2365,2365,0
20240318,102100,47146880,2365,2365,2365,2365,0
20240318,102000,47146880,2365,2370,2370,2365,511
20240318,101900,45935815,2370,2370,2370,2370,0
20240318,101800,45935815,2370,2370,2370,2370,0
20240318,101700,45935815,2370,2370,2370,2370,0
20240318,101600,45935815,2370,2370,2370,2370,92
20240318,101500,45717775,2370,2370,2370,2370,1
20240318,101400,45715405,2370,2370,2370,2370,0
20240318,101300,45715405,2370,2370,2370,2370,3
20240318,101200,45708295,2370,2370,2370,2370,5
20240318,101100,45696445,2370,2370,2370,2370,77
20240318,101000,45513955,2370,2370,2370,2370,484
20240318,100900,44366875,2370,2370,2370,2370,135
20240318,100800,44046925,2370,2370,2370,2370,101
20240318,100700,43807555,2370,2370,2370,2370,0
20240318,100600,43807555,2370,2370,2370,2370,0
20240318,100500,43807555,2370,2370,2370,2370,55
20240318,100400,43677205,2350,2370,2370,2345,2056
20240318,100300,38837680,2375,2370,2375,2370,3
20240318,100200,38830565,2375,2375,2375,2370,421
20240318,100100,37832540,2370,2370,2370,2370,0
20240318,100000,37832540,2370,2370,2370,2370,0
20240318,095900,37832540,2370,2370,2370,2370,0
20240318,095800,37832540,2370,2370,2370,2370,0
20240318,095700,37832540,2370,2370,2370,2370,661
20240318,095600,36265970,2380,2380,2380,2380,200
20240318,095500,35789970,2375,2375,2375,2375,1
20240318,095400,35787595,2380,2380,2380,2380,0
20240318,095300,35787595,2380,2375,2380,2375,43
20240318,095200,35685400,2375,2375,2375,2375,1245
20240318,095100,32728525,2375,2375,2375,2375,50
20240318,095000,32609775,2375,2375,2375,2375,1
20240318,094900,32607400,2375,2375,2375,2375,4
20240318,094800,32597900,2375,2370,2375,2370,357
20240318,094700,31750580,2365,2365,2365,2365,0
20240318,094600,31750580,2365,2370,2370,2365,21
20240318,094500,31700815,2365,2365,2365,2365,60
20240318,094400,31558915,2370,2370,2370,2370,97
20240318,094300,31329025,2375,2375,2375,2375,152
20240318,094200,30968025,2375,2375,2375,2375,0
20240318,094100,30968025,2375,2375,2375,2375,10
20240318,094000,30944275,2375,2375,2375,2375,21
20240318,093900,30894400,2375,2375,2375,2375,296
20240318,093800,30191400,2380,2370,2385,2370,1292
20240318,093700,27129335,2365,2365,2365,2365,10
20240318,093600,27105685,2370,2370,2370,2370,0
20240318,093500,27105685,2370,2370,2370,2370,50
20240318,093400,26987185,2365,2375,2375,2365,1165
20240318,093300,24230940,2380,2380,2380,2380,66
20240318,093200,24073860,2385,2385,2385,2385,0
20240318,093100,24073860,2385,2385,2385,2385,0
20240318,093000,24073860,2385,2385,2385,2385,0
20240318,092900,24073860,2385,2375,2385,2370,893
20240318,092800,21951905,2375,2380,2380,2375,49
20240318,092700,21835510,2380,2380,2380,2380,1
20240318,092600,21833130,2380,2380,2380,2380,1
20240318,092500,21830750,2380,2380,2380,2380,1
20240318,092400,21828370,2380,2380,2380,2380,2
20240318,092300,21823610,2380,2380,2380,2380,1
20240318,092200,21821230,2380,2380,2380,2375,544
20240318,092100,20528910,2385,2385,2385,2385,34
20240318,092000,20447820,2390,2385,2390,2385,30
20240318,091900,20376150,2385,2390,2390,2385,500
20240318,091800,19183645,2385,2385,2390,2385,597
20240318,091700,17759700,2385,2385,2390,2385,164
20240318,091600,17368045,2385,2385,2390,2385,433
20240318,091500,16333235,2390,2385,2390,2385,92
20240318,091400,16113810,2385,2390,2390,2385,564
20240318,091300,14768395,2390,2390,2390,2390,203
20240318,091200,14283225,2390,2385,2390,2385,432
20240318,091100,13252655,2380,2380,2380,2380,1005
20240318,091000,10860755,2380,2380,2380,2380,433
20240318,090900,9830215,2385,2385,2385,2380,303
20240318,090800,9109060,2385,2385,2385,2385,2
20240318,090700,9104290,2380,2380,2380,2380,1078
20240318,090600,6538650,2380,2380,2380,2380,712
20240318,090500,4844090,2385,2385,2385,2385,2
20240318,090400,4839320,2385,2385,2385,2385,205
20240318,090300,4350395,2385,2380,2385,2380,471
20240318,090200,3227070,2385,2385,2385,2385,1
20240318,090100,3224685,2385,2385,2385,2380,202
20240318,090000,2743915,2380,2365,2380,2365,1159