KissMeData/100700/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200500,80604000,2760,2760,2760,2760,175
20240318,200400,80604000,2760,2760,2760,2760,0
20240318,200300,80604000,2760,2760,2760,2760,0
20240318,200200,80604000,2760,2760,2760,2760,0
20240318,200100,80604000,2760,2760,2760,2760,0
20240318,200000,80604000,2760,2760,2760,2760,0
20240318,195900,80604000,2760,2760,2760,2760,0
20240318,195800,80604000,2760,2760,2760,2760,0
20240318,195700,80604000,2760,2760,2760,2760,0
20240318,195600,80604000,2760,2760,2760,2760,0
20240318,195500,80604000,2760,2760,2760,2760,0
20240318,195400,80604000,2760,2760,2760,2760,0
20240318,195300,80604000,2760,2760,2760,2760,0
20240318,195200,80604000,2760,2760,2760,2760,0
20240318,195100,80604000,2760,2760,2760,2760,0
20240318,195000,80604000,2760,2760,2760,2760,0
20240318,194900,80604000,2760,2760,2760,2760,0
20240318,194800,80604000,2760,2760,2760,2760,0
20240318,194700,80604000,2760,2760,2760,2760,0
20240318,194600,80604000,2760,2760,2760,2760,0
20240318,194500,80604000,2760,2760,2760,2760,0
20240318,194400,80604000,2760,2760,2760,2760,0
20240318,194300,80604000,2760,2760,2760,2760,0
20240318,194200,80604000,2760,2760,2760,2760,0
20240318,194100,80604000,2760,2760,2760,2760,0
20240318,194000,80604000,2760,2760,2760,2760,0
20240318,193900,80604000,2760,2760,2760,2760,0
20240318,193800,80604000,2760,2760,2760,2760,0
20240318,193700,80604000,2760,2760,2760,2760,0
20240318,193600,80604000,2760,2760,2760,2760,0
20240318,193500,80604000,2760,2760,2760,2760,175
20240318,193400,80604000,2760,2760,2760,2760,0
20240318,193300,80604000,2760,2760,2760,2760,0
20240318,193200,80604000,2760,2760,2760,2760,0
20240318,193100,80604000,2760,2760,2760,2760,0
20240318,193000,80604000,2760,2760,2760,2760,0
20240318,192900,80604000,2760,2760,2760,2760,0
20240318,192800,80604000,2760,2760,2760,2760,0
20240318,192700,80604000,2760,2760,2760,2760,0
20240318,192600,80604000,2760,2760,2760,2760,0
20240318,192500,80604000,2760,2760,2760,2760,0
20240318,192400,80604000,2760,2760,2760,2760,0
20240318,192300,80604000,2760,2760,2760,2760,0
20240318,192200,80604000,2760,2760,2760,2760,0
20240318,192100,80604000,2760,2760,2760,2760,0
20240318,192000,80604000,2760,2760,2760,2760,0
20240318,191900,80604000,2760,2760,2760,2760,0
20240318,191800,80604000,2760,2760,2760,2760,0
20240318,191700,80604000,2760,2760,2760,2760,0
20240318,191600,80604000,2760,2760,2760,2760,0
20240318,191500,80604000,2760,2760,2760,2760,0
20240318,191400,80604000,2760,2760,2760,2760,0
20240318,191300,80604000,2760,2760,2760,2760,0
20240318,191200,80604000,2760,2760,2760,2760,0
20240318,191100,80604000,2760,2760,2760,2760,0
20240318,191000,80604000,2760,2760,2760,2760,0
20240318,190900,80604000,2760,2760,2760,2760,0
20240318,190800,80604000,2760,2760,2760,2760,0
20240318,190700,80604000,2760,2760,2760,2760,0
20240318,190600,80604000,2760,2760,2760,2760,0
20240318,190500,80604000,2760,2760,2760,2760,175
20240318,190400,80604000,2760,2760,2760,2760,0
20240318,190300,80604000,2760,2760,2760,2760,0
20240318,190200,80604000,2760,2760,2760,2760,0
20240318,190100,80604000,2760,2760,2760,2760,0
20240318,190000,80604000,2760,2760,2760,2760,0
20240318,185900,80604000,2760,2760,2760,2760,0
20240318,185800,80604000,2760,2760,2760,2760,0
20240318,185700,80604000,2760,2760,2760,2760,0
20240318,185600,80604000,2760,2760,2760,2760,0
20240318,185500,80604000,2760,2760,2760,2760,0
20240318,185400,80604000,2760,2760,2760,2760,0
20240318,185300,80604000,2760,2760,2760,2760,0
20240318,185200,80604000,2760,2760,2760,2760,0
20240318,185100,80604000,2760,2760,2760,2760,0
20240318,185000,80604000,2760,2760,2760,2760,0
20240318,184900,80604000,2760,2760,2760,2760,0
20240318,184800,80604000,2760,2760,2760,2760,0
20240318,184700,80604000,2760,2760,2760,2760,0
20240318,184600,80604000,2760,2760,2760,2760,0
20240318,184500,80604000,2760,2760,2760,2760,0
20240318,184400,80604000,2760,2760,2760,2760,0
20240318,184300,80604000,2760,2760,2760,2760,0
20240318,184200,80604000,2760,2760,2760,2760,0
20240318,184100,80604000,2760,2760,2760,2760,0
20240318,184000,80604000,2760,2760,2760,2760,0
20240318,183900,80604000,2760,2760,2760,2760,0
20240318,183800,80604000,2760,2760,2760,2760,0
20240318,183700,80604000,2760,2760,2760,2760,0
20240318,183600,80604000,2760,2760,2760,2760,0
20240318,183500,80604000,2760,2760,2760,2760,175
20240318,183400,80604000,2760,2760,2760,2760,0
20240318,183300,80604000,2760,2760,2760,2760,0
20240318,183200,80604000,2760,2760,2760,2760,0
20240318,183100,80604000,2760,2760,2760,2760,0
20240318,183000,80604000,2760,2760,2760,2760,0
20240318,182900,80604000,2760,2760,2760,2760,0
20240318,182800,80604000,2760,2760,2760,2760,0
20240318,182700,80604000,2760,2760,2760,2760,0
20240318,182600,80604000,2760,2760,2760,2760,0
20240318,182500,80604000,2760,2760,2760,2760,0
20240318,182400,80604000,2760,2760,2760,2760,0
20240318,182300,80604000,2760,2760,2760,2760,0
20240318,182200,80604000,2760,2760,2760,2760,0
20240318,182100,80604000,2760,2760,2760,2760,0
20240318,182000,80604000,2760,2760,2760,2760,0
20240318,181900,80604000,2760,2760,2760,2760,0
20240318,181800,80604000,2760,2760,2760,2760,0
20240318,181700,80604000,2760,2760,2760,2760,0
20240318,181600,80604000,2760,2760,2760,2760,0
20240318,181500,80604000,2760,2760,2760,2760,0
20240318,181400,80604000,2760,2760,2760,2760,0
20240318,181300,80604000,2760,2760,2760,2760,0
20240318,181200,80604000,2760,2760,2760,2760,0
20240318,181100,80604000,2760,2760,2760,2760,0
20240318,181000,80604000,2760,2760,2760,2760,0
20240318,180900,80604000,2760,2760,2760,2760,0
20240318,180800,80604000,2760,2760,2760,2760,0
20240318,180700,80604000,2760,2760,2760,2760,0
20240318,180600,80604000,2760,2760,2760,2760,0
20240318,180500,80604000,2760,2760,2760,2760,175
20240318,180400,80604000,2760,2760,2760,2760,0
20240318,180300,80604000,2760,2760,2760,2760,0
20240318,180200,80604000,2760,2760,2760,2760,0
20240318,180100,80604000,2760,2760,2760,2760,0
20240318,180000,80604000,2760,2760,2760,2760,0
20240318,175900,80604000,2760,2760,2760,2760,0
20240318,175800,80604000,2760,2760,2760,2760,0
20240318,175700,80604000,2760,2760,2760,2760,0
20240318,175600,80604000,2760,2760,2760,2760,0
20240318,175500,80604000,2760,2760,2760,2760,0
20240318,175400,80604000,2760,2760,2760,2760,0
20240318,175300,80604000,2760,2760,2760,2760,0
20240318,175200,80604000,2760,2760,2760,2760,0
20240318,175100,80604000,2760,2760,2760,2760,0
20240318,175000,80604000,2760,2760,2760,2760,0
20240318,174900,80604000,2760,2760,2760,2760,0
20240318,174800,80604000,2760,2760,2760,2760,0
20240318,174700,80604000,2760,2760,2760,2760,0
20240318,174600,80604000,2760,2760,2760,2760,0
20240318,174500,80604000,2760,2760,2760,2760,0
20240318,174400,80604000,2760,2760,2760,2760,0
20240318,174300,80604000,2760,2760,2760,2760,0
20240318,174200,80604000,2760,2760,2760,2760,0
20240318,174100,80604000,2760,2760,2760,2760,0
20240318,174000,80604000,2760,2760,2760,2760,0
20240318,173900,80604000,2760,2760,2760,2760,0
20240318,173800,80604000,2760,2760,2760,2760,0
20240318,173700,80604000,2760,2760,2760,2760,0
20240318,173600,80604000,2760,2760,2760,2760,0
20240318,173500,80604000,2760,2760,2760,2760,175
20240318,173400,80604000,2760,2760,2760,2760,0
20240318,173300,80604000,2760,2760,2760,2760,0
20240318,173200,80604000,2760,2760,2760,2760,0
20240318,173100,80604000,2760,2760,2760,2760,0
20240318,173000,80604000,2760,2760,2760,2760,0
20240318,172900,80604000,2760,2760,2760,2760,0
20240318,172800,80604000,2760,2760,2760,2760,0
20240318,172700,80604000,2760,2760,2760,2760,0
20240318,172600,80604000,2760,2760,2760,2760,0
20240318,172500,80604000,2760,2760,2760,2760,0
20240318,172400,80604000,2760,2760,2760,2760,0
20240318,172300,80604000,2760,2760,2760,2760,0
20240318,172200,80604000,2760,2760,2760,2760,0
20240318,172100,80604000,2760,2760,2760,2760,0
20240318,172000,80604000,2760,2760,2760,2760,0
20240318,171900,80604000,2760,2760,2760,2760,0
20240318,171800,80604000,2760,2760,2760,2760,0
20240318,171700,80604000,2760,2760,2760,2760,0
20240318,171600,80604000,2760,2760,2760,2760,0
20240318,171500,80604000,2760,2760,2760,2760,0
20240318,171400,80604000,2760,2760,2760,2760,0
20240318,171300,80604000,2760,2760,2760,2760,0
20240318,171200,80604000,2760,2760,2760,2760,0
20240318,171100,80604000,2760,2760,2760,2760,0
20240318,171000,80604000,2760,2760,2760,2760,0
20240318,170900,80604000,2760,2760,2760,2760,0
20240318,170800,80604000,2760,2760,2760,2760,0
20240318,170700,80604000,2760,2760,2760,2760,0
20240318,170600,80604000,2760,2760,2760,2760,0
20240318,170500,80604000,2760,2760,2760,2760,175
20240318,170400,80604000,2760,2760,2760,2760,0
20240318,170300,80604000,2760,2760,2760,2760,0
20240318,170200,80604000,2760,2760,2760,2760,0
20240318,170100,80604000,2760,2760,2760,2760,0
20240318,170000,80604000,2760,2760,2760,2760,0
20240318,165900,80604000,2760,2760,2760,2760,0
20240318,165800,80604000,2760,2760,2760,2760,0
20240318,165700,80604000,2760,2760,2760,2760,0
20240318,165600,80604000,2760,2760,2760,2760,0
20240318,165500,80604000,2760,2760,2760,2760,0
20240318,165400,80604000,2760,2760,2760,2760,0
20240318,165300,80604000,2760,2760,2760,2760,0
20240318,165200,80604000,2760,2760,2760,2760,0
20240318,165100,80604000,2760,2760,2760,2760,0
20240318,165000,80604000,2760,2760,2760,2760,0
20240318,164900,80604000,2760,2760,2760,2760,0
20240318,164800,80604000,2760,2760,2760,2760,0
20240318,164700,80604000,2760,2760,2760,2760,0
20240318,164600,80604000,2760,2760,2760,2760,0
20240318,164500,80604000,2760,2760,2760,2760,0
20240318,164400,80604000,2760,2760,2760,2760,0
20240318,164300,80604000,2760,2760,2760,2760,0
20240318,164200,80604000,2760,2760,2760,2760,0
20240318,164100,80604000,2760,2760,2760,2760,0
20240318,164000,80604000,2760,2760,2760,2760,0
20240318,163900,80604000,2760,2760,2760,2760,0
20240318,163800,80604000,2760,2760,2760,2760,0
20240318,163700,80604000,2760,2760,2760,2760,0
20240318,163600,80604000,2760,2760,2760,2760,0
20240318,163500,80604000,2760,2760,2760,2760,175
20240318,163400,80604000,2760,2760,2760,2760,0
20240318,163300,80604000,2760,2760,2760,2760,0
20240318,163200,80604000,2760,2760,2760,2760,0
20240318,163100,80604000,2760,2760,2760,2760,0
20240318,163000,80604000,2760,2760,2760,2760,0
20240318,162900,80604000,2760,2760,2760,2760,0
20240318,162800,80604000,2760,2760,2760,2760,0
20240318,162700,80604000,2760,2760,2760,2760,0
20240318,162600,80604000,2760,2760,2760,2760,0
20240318,162500,80604000,2760,2760,2760,2760,0
20240318,162400,80604000,2760,2760,2760,2760,0
20240318,162300,80604000,2760,2760,2760,2760,0
20240318,162200,80604000,2760,2760,2760,2760,0
20240318,162100,80604000,2760,2760,2760,2760,0
20240318,162000,80604000,2760,2760,2760,2760,0
20240318,161900,80604000,2760,2760,2760,2760,0
20240318,161800,80604000,2760,2760,2760,2760,0
20240318,161700,80604000,2760,2760,2760,2760,0
20240318,161600,80604000,2760,2760,2760,2760,0
20240318,161500,80604000,2760,2760,2760,2760,0
20240318,161400,80604000,2760,2760,2760,2760,0
20240318,161300,80604000,2760,2760,2760,2760,0
20240318,161200,80604000,2760,2760,2760,2760,0
20240318,161100,80604000,2760,2760,2760,2760,0
20240318,161000,80604000,2760,2760,2760,2760,0
20240318,160900,80604000,2760,2760,2760,2760,0
20240318,160800,80604000,2760,2760,2760,2760,0
20240318,160700,80604000,2760,2760,2760,2760,0
20240318,160600,80604000,2760,2760,2760,2760,0
20240318,160500,80604000,2760,2760,2760,2760,175
20240318,160400,80604000,2760,2760,2760,2760,0
20240318,160300,80604000,2760,2760,2760,2760,0
20240318,160200,80604000,2760,2760,2760,2760,0
20240318,160100,80604000,2760,2760,2760,2760,0
20240318,160000,80604000,2760,2760,2760,2760,0
20240318,155900,80604000,2760,2760,2760,2760,0
20240318,155800,80604000,2760,2760,2760,2760,0
20240318,155700,80604000,2760,2760,2760,2760,0
20240318,155600,80604000,2760,2760,2760,2760,0
20240318,155500,80604000,2760,2760,2760,2760,0
20240318,155400,80604000,2760,2760,2760,2760,0
20240318,155300,80604000,2760,2760,2760,2760,0
20240318,155200,80604000,2760,2760,2760,2760,0
20240318,155100,80604000,2760,2760,2760,2760,0
20240318,155000,80604000,2760,2760,2760,2760,0
20240318,154900,80604000,2760,2760,2760,2760,0
20240318,154800,80604000,2760,2760,2760,2760,0
20240318,154700,80604000,2760,2760,2760,2760,0
20240318,154600,80604000,2760,2760,2760,2760,0
20240318,154500,80604000,2760,2760,2760,2760,0
20240318,154400,80604000,2760,2760,2760,2760,0
20240318,154300,80604000,2760,2760,2760,2760,0
20240318,154200,80604000,2760,2760,2760,2760,0
20240318,154100,80604000,2760,2760,2760,2760,0
20240318,154000,80604000,2760,2760,2760,2760,0
20240318,153900,80604000,2760,2760,2760,2760,0
20240318,153800,80604000,2760,2760,2760,2760,0
20240318,153700,80604000,2760,2760,2760,2760,0
20240318,153600,80604000,2760,2760,2760,2760,0
20240318,153500,80604000,2760,2760,2760,2760,175
20240318,153400,80604000,2760,2760,2760,2760,0
20240318,153300,80604000,2760,2760,2760,2760,0
20240318,153200,80604000,2760,2760,2760,2760,0
20240318,153100,80604000,2760,2760,2760,2760,0
20240318,153000,80604000,2760,2760,2760,2760,175
20240318,152900,80121000,2760,2760,2760,2760,0
20240318,152800,80121000,2760,2760,2760,2760,0
20240318,152700,80121000,2760,2760,2760,2760,0
20240318,152600,80121000,2760,2760,2760,2760,0
20240318,152500,80121000,2760,2760,2760,2760,0
20240318,152400,80121000,2760,2760,2760,2760,0
20240318,152300,80121000,2760,2760,2760,2760,0
20240318,152200,80121000,2760,2760,2760,2760,0
20240318,152100,80121000,2760,2760,2760,2760,0
20240318,152000,80121000,2760,2760,2760,2760,0
20240318,151900,80121000,2760,2760,2760,2760,3
20240318,151800,80112720,2760,2760,2760,2760,3
20240318,151700,80104440,2755,2760,2760,2755,1226
20240318,151600,76726790,2760,2760,2760,2760,91
20240318,151500,76475630,2760,2760,2760,2760,0
20240318,151400,76475630,2760,2760,2760,2760,1
20240318,151300,76472870,2760,2760,2760,2760,0
20240318,151200,76472870,2760,2760,2760,2760,0
20240318,151100,76472870,2760,2760,2760,2760,3
20240318,151000,76464590,2760,2760,2760,2760,3
20240318,150900,76456310,2760,2760,2760,2760,0
20240318,150800,76456310,2760,2760,2760,2760,0
20240318,150700,76456310,2760,2760,2760,2760,0
20240318,150600,76456310,2760,2760,2760,2760,0
20240318,150500,76456310,2760,2760,2760,2760,0
20240318,150400,76456310,2760,2760,2760,2760,5
20240318,150300,76442510,2765,2765,2765,2765,0
20240318,150200,76442510,2765,2765,2765,2765,0
20240318,150100,76442510,2765,2765,2765,2765,0
20240318,150000,76442510,2765,2765,2765,2765,0
20240318,145900,76442510,2765,2765,2765,2765,0
20240318,145800,76442510,2765,2765,2765,2765,0
20240318,145700,76442510,2765,2765,2765,2765,0
20240318,145600,76442510,2765,2765,2765,2765,0
20240318,145500,76442510,2765,2765,2765,2765,0
20240318,145400,76442510,2765,2765,2765,2765,0
20240318,145300,76442510,2765,2765,2765,2765,0
20240318,145200,76442510,2765,2760,2765,2760,39
20240318,145100,76334865,2760,2760,2760,2760,1
20240318,145000,76332105,2755,2760,2760,2755,1505
20240318,144900,72185805,2755,2755,2755,2755,1
20240318,144800,72183050,2755,2755,2755,2755,0
20240318,144700,72183050,2755,2755,2755,2755,1
20240318,144600,72180295,2760,2760,2760,2760,0
20240318,144500,72180295,2760,2760,2760,2760,0
20240318,144400,72180295,2760,2760,2760,2760,10
20240318,144300,72152695,2760,2760,2760,2760,0
20240318,144200,72152695,2760,2760,2760,2760,1
20240318,144100,72149935,2760,2760,2760,2760,0
20240318,144000,72149935,2760,2760,2760,2760,45
20240318,143900,72025735,2760,2760,2760,2760,0
20240318,143800,72025735,2760,2760,2760,2760,0
20240318,143700,72025735,2760,2760,2760,2760,0
20240318,143600,72025735,2760,2760,2760,2760,103
20240318,143500,71741455,2760,2760,2760,2760,0
20240318,143400,71741455,2760,2760,2760,2760,0
20240318,143300,71741455,2760,2760,2760,2760,0
20240318,143200,71741455,2760,2760,2760,2760,0
20240318,143100,71741455,2760,2760,2760,2760,3
20240318,143000,71733175,2760,2760,2760,2760,203
20240318,142900,71172895,2765,2765,2765,2765,0
20240318,142800,71172895,2765,2765,2765,2765,0
20240318,142700,71172895,2765,2765,2765,2765,0
20240318,142600,71172895,2765,2765,2765,2765,100
20240318,142500,70896395,2765,2765,2765,2765,100
20240318,142400,70619895,2765,2765,2765,2765,0
20240318,142300,70619895,2765,2765,2765,2765,0
20240318,142200,70619895,2765,2765,2765,2765,0
20240318,142100,70619895,2765,2765,2765,2765,1
20240318,142000,70617130,2765,2765,2765,2765,0
20240318,141900,70617130,2765,2765,2765,2765,1
20240318,141800,70614365,2765,2760,2765,2760,5
20240318,141700,70600545,2760,2760,2760,2760,0
20240318,141600,70600545,2760,2760,2760,2760,0
20240318,141500,70600545,2760,2760,2760,2760,0
20240318,141400,70600545,2760,2760,2760,2760,37
20240318,141300,70498425,2760,2760,2760,2760,0
20240318,141200,70498425,2760,2760,2760,2760,0
20240318,141100,70498425,2760,2760,2760,2760,0
20240318,141000,70498425,2760,2760,2760,2760,0
20240318,140900,70498425,2760,2760,2760,2760,0
20240318,140800,70498425,2760,2760,2760,2760,0
20240318,140700,70498425,2760,2760,2760,2760,0
20240318,140600,70498425,2760,2760,2760,2760,0
20240318,140500,70498425,2760,2760,2760,2760,0
20240318,140400,70498425,2760,2760,2760,2760,0
20240318,140300,70498425,2760,2760,2760,2760,10
20240318,140200,70470825,2765,2765,2765,2765,0
20240318,140100,70470825,2765,2765,2765,2765,0
20240318,140000,70470825,2765,2765,2765,2765,200
20240318,135900,69917825,2765,2765,2765,2765,0
20240318,135800,69917825,2765,2765,2765,2765,0
20240318,135700,69917825,2765,2765,2765,2765,0
20240318,135600,69917825,2765,2765,2765,2765,0
20240318,135500,69917825,2765,2765,2765,2765,0
20240318,135400,69917825,2765,2765,2765,2765,0
20240318,135300,69917825,2765,2765,2765,2765,415
20240318,135200,68770350,2770,2770,2770,2770,0
20240318,135100,68770350,2770,2770,2770,2770,0
20240318,135000,68770350,2770,2770,2770,2770,0
20240318,134900,68770350,2770,2770,2770,2770,0
20240318,134800,68770350,2770,2770,2770,2770,0
20240318,134700,68770350,2770,2770,2770,2770,0
20240318,134600,68770350,2770,2770,2770,2770,0
20240318,134500,68770350,2770,2765,2770,2765,13
20240318,134400,68734355,2765,2765,2765,2765,61
20240318,134300,68565690,2765,2765,2765,2765,210
20240318,134200,67985040,2765,2765,2765,2765,0
20240318,134100,67985040,2765,2765,2765,2765,0
20240318,134000,67985040,2765,2765,2765,2765,5
20240318,133900,67971215,2765,2765,2765,2765,0
20240318,133800,67971215,2765,2765,2765,2765,0
20240318,133700,67971215,2765,2765,2765,2765,426
20240318,133600,66793325,2770,2770,2770,2770,0
20240318,133500,66793325,2770,2770,2770,2770,0
20240318,133400,66793325,2770,2770,2770,2770,5
20240318,133300,66779475,2765,2765,2765,2765,7
20240318,133200,66760120,2765,2765,2765,2765,58
20240318,133100,66599750,2765,2765,2765,2765,56
20240318,133000,66444910,2765,2755,2765,2755,1453
20240318,132900,62428480,2755,2755,2755,2755,0
20240318,132800,62428480,2755,2755,2755,2755,1250
20240318,132700,58984730,2755,2755,2755,2755,0
20240318,132600,58984730,2755,2755,2755,2755,0
20240318,132500,58984730,2755,2755,2755,2755,0
20240318,132400,58984730,2755,2755,2755,2755,0
20240318,132300,58984730,2755,2755,2755,2755,0
20240318,132200,58984730,2755,2755,2755,2755,0
20240318,132100,58984730,2755,2755,2755,2755,0
20240318,132000,58984730,2755,2755,2755,2755,0
20240318,131900,58984730,2755,2755,2755,2755,0
20240318,131800,58984730,2755,2755,2755,2755,0
20240318,131700,58984730,2755,2755,2755,2755,0
20240318,131600,58984730,2755,2755,2755,2755,0
20240318,131500,58984730,2755,2755,2755,2755,0
20240318,131400,58984730,2755,2755,2755,2755,0
20240318,131300,58984730,2755,2755,2755,2755,0
20240318,131200,58984730,2755,2755,2755,2755,0
20240318,131100,58984730,2755,2755,2755,2755,0
20240318,131000,58984730,2755,2755,2755,2755,0
20240318,130900,58984730,2755,2755,2755,2755,1
20240318,130800,58981975,2755,2755,2755,2755,0
20240318,130700,58981975,2755,2755,2755,2755,0
20240318,130600,58981975,2755,2755,2755,2755,20
20240318,130500,58926875,2755,2755,2755,2755,0
20240318,130400,58926875,2755,2755,2755,2755,1
20240318,130300,58924120,2755,2755,2755,2755,0
20240318,130200,58924120,2755,2755,2755,2755,0
20240318,130100,58924120,2755,2755,2755,2755,3
20240318,130000,58915855,2755,2755,2755,2755,0
20240318,125900,58915855,2755,2755,2755,2755,0
20240318,125800,58915855,2755,2755,2755,2755,0
20240318,125700,58915855,2755,2755,2755,2755,0
20240318,125600,58915855,2755,2755,2755,2755,0
20240318,125500,58915855,2755,2755,2755,2755,0
20240318,125400,58915855,2755,2755,2755,2755,0
20240318,125300,58915855,2755,2755,2755,2755,0
20240318,125200,58915855,2755,2755,2755,2755,1
20240318,125100,58913100,2755,2755,2755,2755,0
20240318,125000,58913100,2755,2755,2755,2755,36
20240318,124900,58813920,2745,2745,2745,2745,0
20240318,124800,58813920,2745,2750,2750,2745,117
20240318,124700,58492505,2745,2745,2745,2745,0
20240318,124600,58492505,2745,2745,2745,2745,0
20240318,124500,58492505,2745,2750,2750,2745,927
20240318,124400,55947525,2755,2755,2755,2755,0
20240318,124300,55947525,2755,2755,2755,2755,0
20240318,124200,55947525,2755,2755,2755,2755,3
20240318,124100,55939260,2755,2755,2755,2755,20
20240318,124000,55884160,2755,2755,2755,2755,0
20240318,123900,55884160,2755,2755,2755,2755,1
20240318,123800,55881405,2755,2755,2755,2755,0
20240318,123700,55881405,2755,2755,2755,2755,0
20240318,123600,55881405,2755,2755,2755,2755,0
20240318,123500,55881405,2755,2755,2755,2755,0
20240318,123400,55881405,2755,2755,2755,2755,0
20240318,123300,55881405,2755,2755,2755,2755,0
20240318,123200,55881405,2755,2755,2755,2755,0
20240318,123100,55881405,2755,2755,2755,2755,10
20240318,123000,55853855,2755,2755,2755,2755,0
20240318,122900,55853855,2755,2755,2755,2755,0
20240318,122800,55853855,2755,2755,2755,2755,0
20240318,122700,55853855,2755,2755,2755,2755,0
20240318,122600,55853855,2755,2755,2755,2755,0
20240318,122500,55853855,2755,2755,2755,2755,0
20240318,122400,55853855,2755,2755,2755,2755,0
20240318,122300,55853855,2755,2755,2755,2755,2
20240318,122200,55848345,2755,2755,2755,2755,0
20240318,122100,55848345,2755,2755,2755,2755,0
20240318,122000,55848345,2755,2755,2755,2755,0
20240318,121900,55848345,2755,2755,2755,2755,323
20240318,121800,54958480,2750,2750,2750,2750,0
20240318,121700,54958480,2750,2750,2750,2750,2
20240318,121600,54952980,2745,2750,2750,2745,5004
20240318,121500,41207290,2755,2755,2755,2755,0
20240318,121400,41207290,2755,2755,2755,2755,317
20240318,121300,40333955,2755,2755,2755,2755,0
20240318,121200,40333955,2755,2755,2755,2755,0
20240318,121100,40333955,2755,2755,2755,2755,0
20240318,121000,40333955,2755,2755,2755,2755,0
20240318,120900,40333955,2755,2755,2755,2755,23
20240318,120800,40270590,2760,2760,2760,2760,2
20240318,120700,40265070,2755,2755,2755,2755,15
20240318,120600,40223745,2760,2760,2760,2760,0
20240318,120500,40223745,2760,2760,2760,2760,0
20240318,120400,40223745,2760,2760,2760,2760,0
20240318,120300,40223745,2760,2760,2760,2760,280
20240318,120200,39450945,2755,2755,2755,2755,0
20240318,120100,39450945,2755,2755,2755,2755,0
20240318,120000,39450945,2755,2755,2755,2755,0
20240318,115900,39450945,2755,2755,2755,2755,44
20240318,115800,39329725,2760,2760,2760,2760,0
20240318,115700,39329725,2760,2760,2760,2760,0
20240318,115600,39329725,2760,2760,2760,2760,0
20240318,115500,39329725,2760,2760,2760,2760,0
20240318,115400,39329725,2760,2760,2760,2760,0
20240318,115300,39329725,2760,2760,2760,2760,0
20240318,115200,39329725,2760,2760,2760,2760,0
20240318,115100,39329725,2760,2760,2760,2760,0
20240318,115000,39329725,2760,2760,2760,2760,0
20240318,114900,39329725,2760,2760,2760,2760,0
20240318,114800,39329725,2760,2760,2760,2760,0
20240318,114700,39329725,2760,2760,2760,2760,0
20240318,114600,39329725,2760,2760,2760,2760,0
20240318,114500,39329725,2760,2760,2760,2760,0
20240318,114400,39329725,2760,2760,2760,2760,11
20240318,114300,39299365,2760,2760,2760,2760,0
20240318,114200,39299365,2760,2760,2760,2760,0
20240318,114100,39299365,2760,2760,2760,2760,1
20240318,114000,39296605,2760,2760,2760,2760,0
20240318,113900,39296605,2760,2760,2760,2760,0
20240318,113800,39296605,2760,2760,2760,2760,0
20240318,113700,39296605,2760,2760,2760,2760,0
20240318,113600,39296605,2760,2760,2760,2760,0
20240318,113500,39296605,2760,2760,2760,2760,0
20240318,113400,39296605,2760,2760,2760,2760,0
20240318,113300,39296605,2760,2760,2760,2760,43
20240318,113200,39177925,2760,2760,2760,2760,800
20240318,113100,36969925,2760,2760,2760,2760,1
20240318,113000,36967165,2765,2765,2765,2765,0
20240318,112900,36967165,2765,2755,2765,2755,614
20240318,112800,35273460,2755,2750,2755,2750,44
20240318,112700,35152310,2755,2755,2755,2755,1
20240318,112600,35149555,2755,2755,2755,2755,0
20240318,112500,35149555,2755,2755,2755,2755,0
20240318,112400,35149555,2755,2755,2755,2755,1
20240318,112300,35146800,2750,2750,2750,2750,0
20240318,112200,35146800,2750,2750,2750,2750,0
20240318,112100,35146800,2750,2750,2750,2750,10
20240318,112000,35119300,2750,2750,2750,2750,0
20240318,111900,35119300,2750,2750,2750,2750,0
20240318,111800,35119300,2750,2755,2755,2750,33
20240318,111700,35028545,2755,2755,2755,2755,0
20240318,111600,35028545,2755,2755,2755,2755,0
20240318,111500,35028545,2755,2755,2755,2755,0
20240318,111400,35028545,2755,2755,2755,2755,1
20240318,111300,35025790,2755,2755,2755,2755,0
20240318,111200,35025790,2755,2755,2755,2755,1
20240318,111100,35023035,2760,2760,2760,2760,0
20240318,111000,35023035,2760,2760,2760,2760,0
20240318,110900,35023035,2760,2760,2760,2760,110
20240318,110800,34719435,2760,2760,2760,2760,501
20240318,110700,33336675,2755,2755,2755,2755,0
20240318,110600,33336675,2755,2755,2755,2755,0
20240318,110500,33336675,2755,2755,2755,2755,0
20240318,110400,33336675,2755,2755,2755,2755,3
20240318,110300,33328410,2755,2755,2755,2755,4
20240318,110200,33317390,2755,2755,2755,2755,4
20240318,110100,33306370,2755,2755,2755,2755,301
20240318,110000,32477115,2750,2750,2750,2750,0
20240318,105900,32477115,2750,2750,2750,2750,0
20240318,105800,32477115,2750,2750,2750,2750,0
20240318,105700,32477115,2750,2750,2750,2750,0
20240318,105600,32477115,2750,2750,2750,2750,415
20240318,105500,31335865,2755,2755,2755,2755,1
20240318,105400,31333110,2755,2755,2755,2755,198
20240318,105300,30787620,2760,2760,2760,2760,0
20240318,105200,30787620,2760,2760,2760,2760,0
20240318,105100,30787620,2760,2760,2760,2760,10
20240318,105000,30760020,2755,2755,2755,2755,0
20240318,104900,30760020,2755,2755,2755,2755,2
20240318,104800,30754510,2755,2755,2755,2755,0
20240318,104700,30754510,2755,2755,2755,2755,58
20240318,104600,30594720,2755,2755,2755,2755,66
20240318,104500,30412890,2755,2755,2755,2755,0
20240318,104400,30412890,2755,2755,2755,2755,86
20240318,104300,30175960,2750,2750,2750,2750,0
20240318,104200,30175960,2750,2750,2750,2750,0
20240318,104100,30175960,2750,2760,2760,2750,2371
20240318,104000,23652550,2755,2760,2760,2755,101
20240318,103900,23374290,2750,2750,2750,2750,0
20240318,103800,23374290,2750,2750,2750,2750,0
20240318,103700,23374290,2750,2750,2750,2750,0
20240318,103600,23374290,2750,2750,2750,2750,0
20240318,103500,23374290,2750,2750,2750,2750,0
20240318,103400,23374290,2750,2750,2750,2750,0
20240318,103300,23374290,2750,2750,2750,2750,0
20240318,103200,23374290,2750,2750,2750,2750,0
20240318,103100,23374290,2750,2750,2750,2750,0
20240318,103000,23374290,2750,2750,2750,2750,0
20240318,102900,23374290,2750,2760,2760,2750,508
20240318,102800,21973385,2760,2760,2760,2760,0
20240318,102700,21973385,2760,2760,2760,2760,0
20240318,102600,21973385,2760,2760,2760,2760,0
20240318,102500,21973385,2760,2760,2760,2760,0
20240318,102400,21973385,2760,2760,2760,2760,0
20240318,102300,21973385,2760,2760,2760,2760,0
20240318,102200,21973385,2760,2760,2760,2760,0
20240318,102100,21973385,2760,2760,2760,2760,5
20240318,102000,21959585,2755,2755,2755,2755,0
20240318,101900,21959585,2755,2755,2755,2755,27
20240318,101800,21885200,2755,2760,2760,2755,1562
20240318,101700,17581510,2760,2760,2760,2760,106
20240318,101600,17288950,2765,2765,2765,2765,0
20240318,101500,17288950,2765,2765,2765,2765,0
20240318,101400,17288950,2765,2765,2765,2765,0
20240318,101300,17288950,2765,2765,2765,2765,0
20240318,101200,17288950,2765,2765,2765,2765,5
20240318,101100,17275125,2765,2765,2765,2765,0
20240318,101000,17275125,2765,2765,2765,2765,0
20240318,100900,17275125,2765,2765,2765,2765,6
20240318,100800,17258535,2765,2765,2765,2765,0
20240318,100700,17258535,2765,2765,2765,2765,0
20240318,100600,17258535,2765,2765,2765,2765,1
20240318,100500,17255770,2765,2765,2765,2765,2
20240318,100400,17250240,2765,2765,2765,2765,110
20240318,100300,16946090,2770,2770,2770,2765,89
20240318,100200,16699925,2770,2770,2770,2770,11
20240318,100100,16669455,2765,2765,2770,2765,4
20240318,100000,16658385,2770,2765,2770,2765,34
20240318,095900,16564225,2765,2765,2765,2765,18
20240318,095800,16514455,2770,2765,2770,2765,400
20240318,095700,15406510,2770,2770,2770,2765,400
20240318,095600,14298525,2770,2770,2770,2770,0
20240318,095500,14298525,2770,2770,2770,2770,2
20240318,095400,14292985,2765,2765,2765,2765,0
20240318,095300,14292985,2765,2765,2765,2765,0
20240318,095200,14292985,2765,2765,2765,2765,19
20240318,095100,14240450,2765,2765,2765,2765,0
20240318,095000,14240450,2765,2765,2765,2765,407
20240318,094900,13115095,2765,2760,2765,2760,351
20240318,094800,12144815,2760,2760,2760,2760,0
20240318,094700,12144815,2760,2760,2760,2760,2
20240318,094600,12139295,2750,2750,2750,2750,11
20240318,094500,12109045,2760,2760,2760,2760,0
20240318,094400,12109045,2760,2760,2760,2760,51
20240318,094300,11968285,2765,2765,2765,2765,0
20240318,094200,11968285,2765,2765,2765,2765,38
20240318,094100,11863215,2765,2765,2765,2765,0
20240318,094000,11863215,2765,2765,2765,2765,0
20240318,093900,11863215,2765,2765,2765,2765,1
20240318,093800,11860450,2765,2765,2765,2765,3
20240318,093700,11852155,2765,2765,2765,2765,0
20240318,093600,11852155,2765,2765,2765,2765,0
20240318,093500,11852155,2765,2765,2765,2765,2
20240318,093400,11846625,2755,2760,2760,2755,311
20240318,093300,10988320,2760,2760,2760,2760,0
20240318,093200,10988320,2760,2760,2760,2760,1
20240318,093100,10985560,2765,2760,2765,2760,2
20240318,093000,10980035,2765,2765,2765,2765,5
20240318,092900,10966210,2770,2770,2770,2770,0
20240318,092800,10966210,2770,2770,2770,2770,0
20240318,092700,10966210,2770,2770,2770,2770,0
20240318,092600,10966210,2770,2765,2770,2760,51
20240318,092500,10825200,2765,2755,2765,2755,5
20240318,092400,10811400,2755,2755,2755,2755,8
20240318,092300,10789360,2755,2755,2755,2755,0
20240318,092200,10789360,2755,2755,2760,2755,12
20240318,092100,10756275,2755,2755,2755,2755,1
20240318,092000,10753520,2745,2755,2755,2745,1000
20240318,091900,8003255,2760,2755,2760,2755,61
20240318,091800,7834940,2755,2755,2755,2755,0
20240318,091700,7834940,2755,2755,2755,2755,3
20240318,091600,7826675,2755,2755,2755,2755,101
20240318,091500,7548420,2755,2755,2755,2750,726
20240318,091400,5551860,2750,2755,2755,2750,11
20240318,091300,5521585,2750,2755,2755,2750,293
20240318,091200,4714420,2755,2755,2755,2755,0
20240318,091100,4714420,2755,2755,2755,2755,0
20240318,091000,4714420,2755,2755,2755,2755,0
20240318,090900,4714420,2755,2755,2755,2755,0
20240318,090800,4714420,2755,2755,2755,2755,334
20240318,090700,3794250,2755,2755,2755,2755,0
20240318,090600,3794250,2755,2755,2755,2755,238
20240318,090500,3138560,2755,2755,2755,2755,1
20240318,090400,3135805,2755,2755,2755,2755,141
20240318,090300,2747350,2755,2755,2755,2755,1
20240318,090200,2744595,2755,2755,2755,2755,0
20240318,090100,2744595,2755,2755,2755,2755,0
20240318,090000,2744595,2755,2750,2755,2750,998