KissMeData/228340/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,204300,40046305,2200,2200,2200,2200,1057
20240318,204200,40046305,2200,2200,2200,2200,0
20240318,204100,40046305,2200,2200,2200,2200,0
20240318,204000,40046305,2200,2200,2200,2200,0
20240318,203900,40046305,2200,2200,2200,2200,0
20240318,203800,40046305,2200,2200,2200,2200,0
20240318,203700,40046305,2200,2200,2200,2200,0
20240318,203600,40046305,2200,2200,2200,2200,0
20240318,203500,40046305,2200,2200,2200,2200,0
20240318,203400,40046305,2200,2200,2200,2200,0
20240318,203300,40046305,2200,2200,2200,2200,0
20240318,203200,40046305,2200,2200,2200,2200,0
20240318,203100,40046305,2200,2200,2200,2200,0
20240318,203000,40046305,2200,2200,2200,2200,0
20240318,202900,40046305,2200,2200,2200,2200,0
20240318,202800,40046305,2200,2200,2200,2200,0
20240318,202700,40046305,2200,2200,2200,2200,0
20240318,202600,40046305,2200,2200,2200,2200,0
20240318,202500,40046305,2200,2200,2200,2200,0
20240318,202400,40046305,2200,2200,2200,2200,0
20240318,202300,40046305,2200,2200,2200,2200,0
20240318,202200,40046305,2200,2200,2200,2200,0
20240318,202100,40046305,2200,2200,2200,2200,0
20240318,202000,40046305,2200,2200,2200,2200,0
20240318,201900,40046305,2200,2200,2200,2200,0
20240318,201800,40046305,2200,2200,2200,2200,0
20240318,201700,40046305,2200,2200,2200,2200,0
20240318,201600,40046305,2200,2200,2200,2200,0
20240318,201500,40046305,2200,2200,2200,2200,0
20240318,201400,40046305,2200,2200,2200,2200,0
20240318,201300,40046305,2200,2200,2200,2200,1057
20240318,201200,40046305,2200,2200,2200,2200,0
20240318,201100,40046305,2200,2200,2200,2200,0
20240318,201000,40046305,2200,2200,2200,2200,0
20240318,200900,40046305,2200,2200,2200,2200,0
20240318,200800,40046305,2200,2200,2200,2200,0
20240318,200700,40046305,2200,2200,2200,2200,0
20240318,200600,40046305,2200,2200,2200,2200,0
20240318,200500,40046305,2200,2200,2200,2200,0
20240318,200400,40046305,2200,2200,2200,2200,0
20240318,200300,40046305,2200,2200,2200,2200,0
20240318,200200,40046305,2200,2200,2200,2200,0
20240318,200100,40046305,2200,2200,2200,2200,0
20240318,200000,40046305,2200,2200,2200,2200,0
20240318,195900,40046305,2200,2200,2200,2200,0
20240318,195800,40046305,2200,2200,2200,2200,0
20240318,195700,40046305,2200,2200,2200,2200,0
20240318,195600,40046305,2200,2200,2200,2200,0
20240318,195500,40046305,2200,2200,2200,2200,0
20240318,195400,40046305,2200,2200,2200,2200,0
20240318,195300,40046305,2200,2200,2200,2200,0
20240318,195200,40046305,2200,2200,2200,2200,0
20240318,195100,40046305,2200,2200,2200,2200,0
20240318,195000,40046305,2200,2200,2200,2200,0
20240318,194900,40046305,2200,2200,2200,2200,0
20240318,194800,40046305,2200,2200,2200,2200,0
20240318,194700,40046305,2200,2200,2200,2200,0
20240318,194600,40046305,2200,2200,2200,2200,0
20240318,194500,40046305,2200,2200,2200,2200,0
20240318,194400,40046305,2200,2200,2200,2200,0
20240318,194300,40046305,2200,2200,2200,2200,1057
20240318,194200,40046305,2200,2200,2200,2200,0
20240318,194100,40046305,2200,2200,2200,2200,0
20240318,194000,40046305,2200,2200,2200,2200,0
20240318,193900,40046305,2200,2200,2200,2200,0
20240318,193800,40046305,2200,2200,2200,2200,0
20240318,193700,40046305,2200,2200,2200,2200,0
20240318,193600,40046305,2200,2200,2200,2200,0
20240318,193500,40046305,2200,2200,2200,2200,0
20240318,193400,40046305,2200,2200,2200,2200,0
20240318,193300,40046305,2200,2200,2200,2200,0
20240318,193200,40046305,2200,2200,2200,2200,0
20240318,193100,40046305,2200,2200,2200,2200,0
20240318,193000,40046305,2200,2200,2200,2200,0
20240318,192900,40046305,2200,2200,2200,2200,0
20240318,192800,40046305,2200,2200,2200,2200,0
20240318,192700,40046305,2200,2200,2200,2200,0
20240318,192600,40046305,2200,2200,2200,2200,0
20240318,192500,40046305,2200,2200,2200,2200,0
20240318,192400,40046305,2200,2200,2200,2200,0
20240318,192300,40046305,2200,2200,2200,2200,0
20240318,192200,40046305,2200,2200,2200,2200,0
20240318,192100,40046305,2200,2200,2200,2200,0
20240318,192000,40046305,2200,2200,2200,2200,0
20240318,191900,40046305,2200,2200,2200,2200,0
20240318,191800,40046305,2200,2200,2200,2200,0
20240318,191700,40046305,2200,2200,2200,2200,0
20240318,191600,40046305,2200,2200,2200,2200,0
20240318,191500,40046305,2200,2200,2200,2200,0
20240318,191400,40046305,2200,2200,2200,2200,0
20240318,191300,40046305,2200,2200,2200,2200,1057
20240318,191200,40046305,2200,2200,2200,2200,0
20240318,191100,40046305,2200,2200,2200,2200,0
20240318,191000,40046305,2200,2200,2200,2200,0
20240318,190900,40046305,2200,2200,2200,2200,0
20240318,190800,40046305,2200,2200,2200,2200,0
20240318,190700,40046305,2200,2200,2200,2200,0
20240318,190600,40046305,2200,2200,2200,2200,0
20240318,190500,40046305,2200,2200,2200,2200,0
20240318,190400,40046305,2200,2200,2200,2200,0
20240318,190300,40046305,2200,2200,2200,2200,0
20240318,190200,40046305,2200,2200,2200,2200,0
20240318,190100,40046305,2200,2200,2200,2200,0
20240318,190000,40046305,2200,2200,2200,2200,0
20240318,185900,40046305,2200,2200,2200,2200,0
20240318,185800,40046305,2200,2200,2200,2200,0
20240318,185700,40046305,2200,2200,2200,2200,0
20240318,185600,40046305,2200,2200,2200,2200,0
20240318,185500,40046305,2200,2200,2200,2200,0
20240318,185400,40046305,2200,2200,2200,2200,0
20240318,185300,40046305,2200,2200,2200,2200,0
20240318,185200,40046305,2200,2200,2200,2200,0
20240318,185100,40046305,2200,2200,2200,2200,0
20240318,185000,40046305,2200,2200,2200,2200,0
20240318,184900,40046305,2200,2200,2200,2200,0
20240318,184800,40046305,2200,2200,2200,2200,0
20240318,184700,40046305,2200,2200,2200,2200,0
20240318,184600,40046305,2200,2200,2200,2200,0
20240318,184500,40046305,2200,2200,2200,2200,0
20240318,184400,40046305,2200,2200,2200,2200,0
20240318,184300,40046305,2200,2200,2200,2200,1057
20240318,184200,40046305,2200,2200,2200,2200,0
20240318,184100,40046305,2200,2200,2200,2200,0
20240318,184000,40046305,2200,2200,2200,2200,0
20240318,183900,40046305,2200,2200,2200,2200,0
20240318,183800,40046305,2200,2200,2200,2200,0
20240318,183700,40046305,2200,2200,2200,2200,0
20240318,183600,40046305,2200,2200,2200,2200,0
20240318,183500,40046305,2200,2200,2200,2200,0
20240318,183400,40046305,2200,2200,2200,2200,0
20240318,183300,40046305,2200,2200,2200,2200,0
20240318,183200,40046305,2200,2200,2200,2200,0
20240318,183100,40046305,2200,2200,2200,2200,0
20240318,183000,40046305,2200,2200,2200,2200,0
20240318,182900,40046305,2200,2200,2200,2200,0
20240318,182800,40046305,2200,2200,2200,2200,0
20240318,182700,40046305,2200,2200,2200,2200,0
20240318,182600,40046305,2200,2200,2200,2200,0
20240318,182500,40046305,2200,2200,2200,2200,0
20240318,182400,40046305,2200,2200,2200,2200,0
20240318,182300,40046305,2200,2200,2200,2200,0
20240318,182200,40046305,2200,2200,2200,2200,0
20240318,182100,40046305,2200,2200,2200,2200,0
20240318,182000,40046305,2200,2200,2200,2200,0
20240318,181900,40046305,2200,2200,2200,2200,0
20240318,181800,40046305,2200,2200,2200,2200,0
20240318,181700,40046305,2200,2200,2200,2200,0
20240318,181600,40046305,2200,2200,2200,2200,0
20240318,181500,40046305,2200,2200,2200,2200,0
20240318,181400,40046305,2200,2200,2200,2200,0
20240318,181300,40046305,2200,2200,2200,2200,1057
20240318,181200,40046305,2200,2200,2200,2200,0
20240318,181100,40046305,2200,2200,2200,2200,0
20240318,181000,40046305,2200,2200,2200,2200,0
20240318,180900,40046305,2200,2200,2200,2200,0
20240318,180800,40046305,2200,2200,2200,2200,0
20240318,180700,40046305,2200,2200,2200,2200,0
20240318,180600,40046305,2200,2200,2200,2200,0
20240318,180500,40046305,2200,2200,2200,2200,0
20240318,180400,40046305,2200,2200,2200,2200,0
20240318,180300,40046305,2200,2200,2200,2200,0
20240318,180200,40046305,2200,2200,2200,2200,0
20240318,180100,40046305,2200,2200,2200,2200,0
20240318,180000,40046305,2200,2200,2200,2200,0
20240318,175900,40046305,2200,2200,2200,2200,0
20240318,175800,40046305,2200,2200,2200,2200,0
20240318,175700,40046305,2200,2200,2200,2200,0
20240318,175600,40046305,2200,2200,2200,2200,0
20240318,175500,40046305,2200,2200,2200,2200,0
20240318,175400,40046305,2200,2200,2200,2200,0
20240318,175300,40046305,2200,2200,2200,2200,0
20240318,175200,40046305,2200,2200,2200,2200,0
20240318,175100,40046305,2200,2200,2200,2200,0
20240318,175000,40046305,2200,2200,2200,2200,0
20240318,174900,40046305,2200,2200,2200,2200,0
20240318,174800,40046305,2200,2200,2200,2200,0
20240318,174700,40046305,2200,2200,2200,2200,0
20240318,174600,40046305,2200,2200,2200,2200,0
20240318,174500,40046305,2200,2200,2200,2200,0
20240318,174400,40046305,2200,2200,2200,2200,0
20240318,174300,40046305,2200,2200,2200,2200,1057
20240318,174200,40046305,2200,2200,2200,2200,0
20240318,174100,40046305,2200,2200,2200,2200,0
20240318,174000,40046305,2200,2200,2200,2200,0
20240318,173900,40046305,2200,2200,2200,2200,0
20240318,173800,40046305,2200,2200,2200,2200,0
20240318,173700,40046305,2200,2200,2200,2200,0
20240318,173600,40046305,2200,2200,2200,2200,0
20240318,173500,40046305,2200,2200,2200,2200,0
20240318,173400,40046305,2200,2200,2200,2200,0
20240318,173300,40046305,2200,2200,2200,2200,0
20240318,173200,40046305,2200,2200,2200,2200,0
20240318,173100,40046305,2200,2200,2200,2200,0
20240318,173000,40046305,2200,2200,2200,2200,0
20240318,172900,40046305,2200,2200,2200,2200,0
20240318,172800,40046305,2200,2200,2200,2200,0
20240318,172700,40046305,2200,2200,2200,2200,0
20240318,172600,40046305,2200,2200,2200,2200,0
20240318,172500,40046305,2200,2200,2200,2200,0
20240318,172400,40046305,2200,2200,2200,2200,0
20240318,172300,40046305,2200,2200,2200,2200,0
20240318,172200,40046305,2200,2200,2200,2200,0
20240318,172100,40046305,2200,2200,2200,2200,0
20240318,172000,40046305,2200,2200,2200,2200,0
20240318,171900,40046305,2200,2200,2200,2200,0
20240318,171800,40046305,2200,2200,2200,2200,0
20240318,171700,40046305,2200,2200,2200,2200,0
20240318,171600,40046305,2200,2200,2200,2200,0
20240318,171500,40046305,2200,2200,2200,2200,0
20240318,171400,40046305,2200,2200,2200,2200,0
20240318,171300,40046305,2200,2200,2200,2200,1057
20240318,171200,40046305,2200,2200,2200,2200,0
20240318,171100,40046305,2200,2200,2200,2200,0
20240318,171000,40046305,2200,2200,2200,2200,0
20240318,170900,40046305,2200,2200,2200,2200,0
20240318,170800,40046305,2200,2200,2200,2200,0
20240318,170700,40046305,2200,2200,2200,2200,0
20240318,170600,40046305,2200,2200,2200,2200,0
20240318,170500,40046305,2200,2200,2200,2200,0
20240318,170400,40046305,2200,2200,2200,2200,0
20240318,170300,40046305,2200,2200,2200,2200,0
20240318,170200,40046305,2200,2200,2200,2200,0
20240318,170100,40046305,2200,2200,2200,2200,0
20240318,170000,40046305,2200,2200,2200,2200,0
20240318,165900,40046305,2200,2200,2200,2200,0
20240318,165800,40046305,2200,2200,2200,2200,0
20240318,165700,40046305,2200,2200,2200,2200,0
20240318,165600,40046305,2200,2200,2200,2200,0
20240318,165500,40046305,2200,2200,2200,2200,0
20240318,165400,40046305,2200,2200,2200,2200,0
20240318,165300,40046305,2200,2200,2200,2200,0
20240318,165200,40046305,2200,2200,2200,2200,0
20240318,165100,40046305,2200,2200,2200,2200,0
20240318,165000,40046305,2200,2200,2200,2200,0
20240318,164900,40046305,2200,2200,2200,2200,0
20240318,164800,40046305,2200,2200,2200,2200,0
20240318,164700,40046305,2200,2200,2200,2200,0
20240318,164600,40046305,2200,2200,2200,2200,0
20240318,164500,40046305,2200,2200,2200,2200,0
20240318,164400,40046305,2200,2200,2200,2200,0
20240318,164300,40046305,2200,2200,2200,2200,1057
20240318,164200,40046305,2200,2200,2200,2200,0
20240318,164100,40046305,2200,2200,2200,2200,0
20240318,164000,40046305,2200,2200,2200,2200,0
20240318,163900,40046305,2200,2200,2200,2200,0
20240318,163800,40046305,2200,2200,2200,2200,0
20240318,163700,40046305,2200,2200,2200,2200,0
20240318,163600,40046305,2200,2200,2200,2200,0
20240318,163500,40046305,2200,2200,2200,2200,0
20240318,163400,40046305,2200,2200,2200,2200,0
20240318,163300,40046305,2200,2200,2200,2200,0
20240318,163200,40046305,2200,2200,2200,2200,0
20240318,163100,40046305,2200,2200,2200,2200,0
20240318,163000,40046305,2200,2200,2200,2200,0
20240318,162900,40046305,2200,2200,2200,2200,0
20240318,162800,40046305,2200,2200,2200,2200,0
20240318,162700,40046305,2200,2200,2200,2200,0
20240318,162600,40046305,2200,2200,2200,2200,0
20240318,162500,40046305,2200,2200,2200,2200,0
20240318,162400,40046305,2200,2200,2200,2200,0
20240318,162300,40046305,2200,2200,2200,2200,0
20240318,162200,40046305,2200,2200,2200,2200,0
20240318,162100,40046305,2200,2200,2200,2200,0
20240318,162000,40046305,2200,2200,2200,2200,0
20240318,161900,40046305,2200,2200,2200,2200,0
20240318,161800,40046305,2200,2200,2200,2200,0
20240318,161700,40046305,2200,2200,2200,2200,0
20240318,161600,40046305,2200,2200,2200,2200,0
20240318,161500,40046305,2200,2200,2200,2200,0
20240318,161400,40046305,2200,2200,2200,2200,0
20240318,161300,40046305,2200,2200,2200,2200,1057
20240318,161200,40046305,2200,2200,2200,2200,0
20240318,161100,40046305,2200,2200,2200,2200,0
20240318,161000,40046305,2200,2200,2200,2200,0
20240318,160900,40046305,2200,2200,2200,2200,0
20240318,160800,40046305,2200,2200,2200,2200,0
20240318,160700,40046305,2200,2200,2200,2200,0
20240318,160600,40046305,2200,2200,2200,2200,0
20240318,160500,40046305,2200,2200,2200,2200,0
20240318,160400,40046305,2200,2200,2200,2200,0
20240318,160300,40046305,2200,2200,2200,2200,0
20240318,160200,40046305,2200,2200,2200,2200,0
20240318,160100,40046305,2200,2200,2200,2200,0
20240318,160000,40046305,2200,2200,2200,2200,0
20240318,155900,40046305,2200,2200,2200,2200,0
20240318,155800,40046305,2200,2200,2200,2200,0
20240318,155700,40046305,2200,2200,2200,2200,0
20240318,155600,40046305,2200,2200,2200,2200,0
20240318,155500,40046305,2200,2200,2200,2200,0
20240318,155400,40046305,2200,2200,2200,2200,0
20240318,155300,40046305,2200,2200,2200,2200,0
20240318,155200,40046305,2200,2200,2200,2200,0
20240318,155100,40046305,2200,2200,2200,2200,0
20240318,155000,40046305,2200,2200,2200,2200,0
20240318,154900,40046305,2200,2200,2200,2200,0
20240318,154800,40046305,2200,2200,2200,2200,0
20240318,154700,40046305,2200,2200,2200,2200,0
20240318,154600,40046305,2200,2200,2200,2200,0
20240318,154500,40046305,2200,2200,2200,2200,0
20240318,154400,40046305,2200,2200,2200,2200,0
20240318,154300,40046305,2200,2200,2200,2200,1057
20240318,154200,40046305,2200,2200,2200,2200,0
20240318,154100,40046305,2200,2200,2200,2200,0
20240318,154000,40046305,2200,2200,2200,2200,0
20240318,153900,40046305,2200,2200,2200,2200,0
20240318,153800,40046305,2200,2200,2200,2200,0
20240318,153700,40046305,2200,2200,2200,2200,0
20240318,153600,40046305,2200,2200,2200,2200,0
20240318,153500,40046305,2200,2200,2200,2200,0
20240318,153400,40046305,2200,2200,2200,2200,0
20240318,153300,40046305,2200,2200,2200,2200,0
20240318,153200,40046305,2200,2200,2200,2200,0
20240318,153100,40046305,2200,2200,2200,2200,0
20240318,153000,40046305,2200,2200,2200,2200,1057
20240318,152900,37720905,2215,2215,2215,2215,0
20240318,152800,37720905,2215,2215,2215,2215,0
20240318,152700,37720905,2215,2215,2215,2215,0
20240318,152600,37720905,2215,2215,2215,2215,0
20240318,152500,37720905,2215,2215,2215,2215,0
20240318,152400,37720905,2215,2215,2215,2215,0
20240318,152300,37720905,2215,2215,2215,2215,0
20240318,152200,37720905,2215,2215,2215,2215,0
20240318,152100,37720905,2215,2215,2215,2215,0
20240318,152000,37720905,2215,2215,2215,2215,0
20240318,151900,37720905,2215,2215,2215,2215,0
20240318,151800,37720905,2215,2215,2215,2215,0
20240318,151700,37720905,2215,2215,2215,2215,0
20240318,151600,37720905,2215,2215,2215,2215,0
20240318,151500,37720905,2215,2215,2215,2215,0
20240318,151400,37720905,2215,2215,2215,2215,0
20240318,151300,37720905,2215,2215,2215,2215,0
20240318,151200,37720905,2215,2215,2215,2215,0
20240318,151100,37720905,2215,2215,2215,2215,0
20240318,151000,37720905,2215,2215,2215,2215,0
20240318,150900,37720905,2215,2215,2215,2215,1
20240318,150800,37718690,2200,2200,2200,2200,714
20240318,150700,36147890,2215,2215,2215,2215,0
20240318,150600,36147890,2215,2215,2215,2215,4
20240318,150500,36139030,2205,2205,2205,2205,309
20240318,150400,35457685,2205,2205,2205,2205,0
20240318,150300,35457685,2205,2205,2205,2205,100
20240318,150200,35237185,2205,2210,2210,2205,366
20240318,150100,34429280,2210,2210,2210,2210,0
20240318,150000,34429280,2210,2210,2210,2210,0
20240318,145900,34429280,2210,2210,2210,2210,0
20240318,145800,34429280,2210,2210,2210,2210,9
20240318,145700,34409390,2210,2210,2210,2210,0
20240318,145600,34409390,2210,2210,2210,2210,0
20240318,145500,34409390,2210,2210,2210,2210,0
20240318,145400,34409390,2210,2210,2210,2210,28
20240318,145300,34347510,2210,2210,2210,2210,16
20240318,145200,34312150,2215,2215,2215,2215,0
20240318,145100,34312150,2215,2215,2215,2215,0
20240318,145000,34312150,2215,2215,2215,2215,1
20240318,144900,34309935,2210,2210,2210,2210,0
20240318,144800,34309935,2210,2210,2210,2210,11
20240318,144700,34285625,2210,2210,2210,2210,100
20240318,144600,34064625,2215,2215,2215,2215,0
20240318,144500,34064625,2215,2215,2215,2215,0
20240318,144400,34064625,2215,2215,2215,2215,0
20240318,144300,34064625,2215,2215,2215,2215,0
20240318,144200,34064625,2215,2215,2215,2215,1
20240318,144100,34062410,2210,2210,2210,2210,0
20240318,144000,34062410,2210,2210,2210,2210,0
20240318,143900,34062410,2210,2210,2210,2210,100
20240318,143800,33841410,2210,2210,2210,2210,10
20240318,143700,33819310,2215,2215,2215,2215,0
20240318,143600,33819310,2215,2215,2215,2215,0
20240318,143500,33819310,2215,2215,2215,2215,0
20240318,143400,33819310,2215,2215,2215,2215,1
20240318,143300,33817095,2210,2215,2215,2210,101
20240318,143200,33593880,2210,2210,2210,2210,0
20240318,143100,33593880,2210,2210,2210,2210,10
20240318,143000,33571780,2215,2215,2215,2215,0
20240318,142900,33571780,2215,2215,2215,2215,0
20240318,142800,33571780,2215,2215,2215,2215,1
20240318,142700,33569565,2210,2210,2210,2210,10
20240318,142600,33547465,2215,2215,2215,2215,0
20240318,142500,33547465,2215,2215,2215,2215,1
20240318,142400,33545250,2210,2210,2210,2210,0
20240318,142300,33545250,2210,2210,2210,2210,0
20240318,142200,33545250,2210,2210,2210,2210,0
20240318,142100,33545250,2210,2210,2210,2210,10
20240318,142000,33523150,2210,2210,2210,2210,0
20240318,141900,33523150,2210,2210,2210,2210,0
20240318,141800,33523150,2210,2210,2210,2210,30
20240318,141700,33456850,2215,2215,2215,2215,0
20240318,141600,33456850,2215,2215,2215,2215,0
20240318,141500,33456850,2215,2215,2215,2215,0
20240318,141400,33456850,2215,2215,2215,2215,0
20240318,141300,33456850,2215,2215,2215,2215,0
20240318,141200,33456850,2215,2215,2215,2215,0
20240318,141100,33456850,2215,2215,2215,2215,0
20240318,141000,33456850,2215,2215,2215,2215,0
20240318,140900,33456850,2215,2215,2215,2215,0
20240318,140800,33456850,2215,2215,2215,2215,0
20240318,140700,33456850,2215,2215,2215,2215,0
20240318,140600,33456850,2215,2215,2215,2215,0
20240318,140500,33456850,2215,2215,2215,2215,1
20240318,140400,33454635,2210,2210,2210,2210,0
20240318,140300,33454635,2210,2210,2210,2210,0
20240318,140200,33454635,2210,2210,2210,2210,0
20240318,140100,33454635,2210,2210,2210,2210,558
20240318,140000,32221455,2215,2215,2215,2215,0
20240318,135900,32221455,2215,2215,2215,2215,0
20240318,135800,32221455,2215,2215,2215,2215,0
20240318,135700,32221455,2215,2215,2215,2215,0
20240318,135600,32221455,2215,2215,2215,2215,0
20240318,135500,32221455,2215,2215,2215,2215,0
20240318,135400,32221455,2215,2215,2215,2215,1961
20240318,135300,27877840,2225,2225,2225,2225,0
20240318,135200,27877840,2225,2225,2225,2225,1
20240318,135100,27875615,2215,2215,2215,2215,0
20240318,135000,27875615,2215,2215,2215,2215,39
20240318,134900,27789230,2215,2215,2215,2215,0
20240318,134800,27789230,2215,2215,2215,2215,0
20240318,134700,27789230,2215,2215,2215,2215,0
20240318,134600,27789230,2215,2215,2215,2215,0
20240318,134500,27789230,2215,2215,2215,2215,0
20240318,134400,27789230,2215,2215,2215,2215,1
20240318,134300,27787015,2205,2210,2210,2205,176
20240318,134200,27398710,2215,2215,2215,2215,0
20240318,134100,27398710,2215,2215,2215,2215,0
20240318,134000,27398710,2215,2215,2215,2215,0
20240318,133900,27398710,2215,2215,2215,2215,0
20240318,133800,27398710,2215,2215,2215,2215,0
20240318,133700,27398710,2215,2215,2215,2215,0
20240318,133600,27398710,2215,2215,2215,2215,0
20240318,133500,27398710,2215,2215,2215,2215,0
20240318,133400,27398710,2215,2215,2215,2215,0
20240318,133300,27398710,2215,2215,2215,2215,0
20240318,133200,27398710,2215,2215,2215,2215,0
20240318,133100,27398710,2215,2215,2215,2215,0
20240318,133000,27398710,2215,2215,2215,2215,0
20240318,132900,27398710,2215,2215,2215,2215,0
20240318,132800,27398710,2215,2215,2215,2215,0
20240318,132700,27398710,2215,2215,2215,2215,0
20240318,132600,27398710,2215,2215,2215,2215,0
20240318,132500,27398710,2215,2215,2215,2215,0
20240318,132400,27398710,2215,2215,2215,2215,0
20240318,132300,27398710,2215,2215,2215,2215,103
20240318,132200,27170565,2215,2215,2215,2215,0
20240318,132100,27170565,2215,2215,2215,2215,0
20240318,132000,27170565,2215,2215,2215,2215,0
20240318,131900,27170565,2215,2215,2215,2215,0
20240318,131800,27170565,2215,2215,2215,2215,0
20240318,131700,27170565,2215,2215,2215,2215,0
20240318,131600,27170565,2215,2215,2215,2215,0
20240318,131500,27170565,2215,2215,2215,2215,0
20240318,131400,27170565,2215,2215,2215,2215,0
20240318,131300,27170565,2215,2215,2215,2215,0
20240318,131200,27170565,2215,2215,2215,2215,0
20240318,131100,27170565,2215,2215,2215,2215,3
20240318,131000,27163920,2215,2215,2215,2215,0
20240318,130900,27163920,2215,2215,2215,2215,0
20240318,130800,27163920,2215,2215,2215,2215,0
20240318,130700,27163920,2215,2215,2215,2215,0
20240318,130600,27163920,2215,2215,2215,2215,0
20240318,130500,27163920,2215,2215,2215,2215,0
20240318,130400,27163920,2215,2215,2215,2215,0
20240318,130300,27163920,2215,2220,2220,2215,397
20240318,130200,26284445,2225,2220,2225,2220,219
20240318,130100,25798230,2220,2220,2220,2220,0
20240318,130000,25798230,2220,2220,2220,2220,0
20240318,125900,25798230,2220,2220,2220,2220,0
20240318,125800,25798230,2220,2220,2220,2220,0
20240318,125700,25798230,2220,2220,2220,2220,0
20240318,125600,25798230,2220,2220,2220,2220,0
20240318,125500,25798230,2220,2220,2220,2220,0
20240318,125400,25798230,2220,2220,2220,2220,182
20240318,125300,25394190,2220,2220,2220,2220,0
20240318,125200,25394190,2220,2220,2220,2220,0
20240318,125100,25394190,2220,2220,2220,2220,0
20240318,125000,25394190,2220,2220,2220,2220,0
20240318,124900,25394190,2220,2220,2220,2220,243
20240318,124800,24854730,2225,2225,2225,2225,0
20240318,124700,24854730,2225,2225,2225,2225,0
20240318,124600,24854730,2225,2225,2225,2225,0
20240318,124500,24854730,2225,2225,2225,2225,0
20240318,124400,24854730,2225,2225,2225,2225,0
20240318,124300,24854730,2225,2225,2225,2225,0
20240318,124200,24854730,2225,2225,2225,2225,0
20240318,124100,24854730,2225,2225,2225,2225,0
20240318,124000,24854730,2225,2225,2225,2225,0
20240318,123900,24854730,2225,2225,2225,2225,100
20240318,123800,24632230,2225,2225,2225,2225,0
20240318,123700,24632230,2225,2225,2225,2225,0
20240318,123600,24632230,2225,2225,2225,2225,0
20240318,123500,24632230,2225,2225,2225,2225,0
20240318,123400,24632230,2225,2225,2225,2225,0
20240318,123300,24632230,2225,2225,2225,2225,0
20240318,123200,24632230,2225,2225,2225,2225,44
20240318,123100,24534330,2225,2225,2225,2225,0
20240318,123000,24534330,2225,2225,2225,2225,0
20240318,122900,24534330,2225,2225,2225,2225,0
20240318,122800,24534330,2225,2225,2225,2225,0
20240318,122700,24534330,2225,2225,2225,2225,0
20240318,122600,24534330,2225,2225,2225,2225,0
20240318,122500,24534330,2225,2225,2225,2225,0
20240318,122400,24534330,2225,2225,2225,2225,0
20240318,122300,24534330,2225,2225,2225,2225,0
20240318,122200,24534330,2225,2225,2225,2225,0
20240318,122100,24534330,2225,2225,2225,2225,0
20240318,122000,24534330,2225,2225,2225,2225,0
20240318,121900,24534330,2225,2230,2230,2225,697
20240318,121800,22981965,2240,2240,2240,2240,0
20240318,121700,22981965,2240,2240,2240,2240,0
20240318,121600,22981965,2240,2240,2240,2240,920
20240318,121500,20921165,2245,2245,2245,2245,0
20240318,121400,20921165,2245,2245,2245,2245,0
20240318,121300,20921165,2245,2245,2245,2245,0
20240318,121200,20921165,2245,2245,2245,2245,0
20240318,121100,20921165,2245,2245,2245,2245,0
20240318,121000,20921165,2245,2245,2245,2245,0
20240318,120900,20921165,2245,2245,2245,2245,0
20240318,120800,20921165,2245,2245,2245,2245,0
20240318,120700,20921165,2245,2245,2245,2245,0
20240318,120600,20921165,2245,2245,2245,2245,1
20240318,120500,20918920,2240,2240,2240,2240,0
20240318,120400,20918920,2240,2240,2240,2240,0
20240318,120300,20918920,2240,2240,2240,2240,0
20240318,120200,20918920,2240,2240,2240,2240,0
20240318,120100,20918920,2240,2240,2240,2240,0
20240318,120000,20918920,2240,2240,2240,2240,0
20240318,115900,20918920,2240,2240,2240,2240,0
20240318,115800,20918920,2240,2240,2240,2240,247
20240318,115700,20365640,2240,2240,2240,2240,0
20240318,115600,20365640,2240,2240,2240,2240,0
20240318,115500,20365640,2240,2240,2240,2240,0
20240318,115400,20365640,2240,2240,2240,2240,0
20240318,115300,20365640,2240,2240,2240,2240,0
20240318,115200,20365640,2240,2240,2240,2240,0
20240318,115100,20365640,2240,2240,2240,2240,5
20240318,115000,20354440,2230,2230,2230,2230,0
20240318,114900,20354440,2230,2230,2230,2230,0
20240318,114800,20354440,2230,2230,2230,2230,0
20240318,114700,20354440,2230,2230,2230,2230,0
20240318,114600,20354440,2230,2230,2230,2230,0
20240318,114500,20354440,2230,2230,2230,2230,0
20240318,114400,20354440,2230,2230,2230,2230,0
20240318,114300,20354440,2230,2230,2230,2230,0
20240318,114200,20354440,2230,2230,2230,2230,0
20240318,114100,20354440,2230,2230,2230,2230,2
20240318,114000,20349980,2240,2240,2240,2240,0
20240318,113900,20349980,2240,2240,2240,2240,0
20240318,113800,20349980,2240,2240,2240,2240,0
20240318,113700,20349980,2240,2240,2240,2240,0
20240318,113600,20349980,2240,2240,2240,2240,0
20240318,113500,20349980,2240,2240,2240,2240,0
20240318,113400,20349980,2240,2240,2240,2240,0
20240318,113300,20349980,2240,2240,2240,2240,0
20240318,113200,20349980,2240,2240,2240,2240,0
20240318,113100,20349980,2240,2240,2240,2240,0
20240318,113000,20349980,2240,2240,2240,2240,0
20240318,112900,20349980,2240,2240,2240,2240,0
20240318,112800,20349980,2240,2240,2240,2240,0
20240318,112700,20349980,2240,2240,2240,2240,0
20240318,112600,20349980,2240,2240,2240,2240,0
20240318,112500,20349980,2240,2240,2240,2240,1
20240318,112400,20347740,2225,2225,2225,2225,0
20240318,112300,20347740,2225,2225,2225,2225,0
20240318,112200,20347740,2225,2225,2225,2225,0
20240318,112100,20347740,2225,2225,2225,2225,0
20240318,112000,20347740,2225,2230,2230,2225,400
20240318,111900,19455765,2240,2240,2240,2240,0
20240318,111800,19455765,2240,2240,2240,2240,0
20240318,111700,19455765,2240,2240,2240,2240,643
20240318,111600,18015445,2240,2240,2240,2240,0
20240318,111500,18015445,2240,2240,2240,2240,0
20240318,111400,18015445,2240,2240,2240,2240,0
20240318,111300,18015445,2240,2240,2240,2240,0
20240318,111200,18015445,2240,2240,2240,2240,79
20240318,111100,17838485,2240,2240,2240,2240,0
20240318,111000,17838485,2240,2240,2240,2240,0
20240318,110900,17838485,2240,2240,2240,2240,0
20240318,110800,17838485,2240,2240,2240,2240,10
20240318,110700,17816085,2240,2240,2240,2240,0
20240318,110600,17816085,2240,2240,2240,2240,0
20240318,110500,17816085,2240,2240,2240,2240,0
20240318,110400,17816085,2240,2240,2240,2240,0
20240318,110300,17816085,2240,2240,2240,2240,20
20240318,110200,17771285,2235,2235,2235,2235,0
20240318,110100,17771285,2235,2235,2235,2235,0
20240318,110000,17771285,2235,2235,2235,2235,26
20240318,105900,17713175,2240,2240,2240,2240,156
20240318,105800,17363735,2240,2240,2240,2240,1000
20240318,105700,15123735,2235,2235,2235,2235,0
20240318,105600,15123735,2235,2235,2235,2235,0
20240318,105500,15123735,2235,2235,2235,2235,0
20240318,105400,15123735,2235,2235,2235,2235,0
20240318,105300,15123735,2235,2235,2235,2235,0
20240318,105200,15123735,2235,2235,2235,2235,0
20240318,105100,15123735,2235,2235,2235,2235,95
20240318,105000,14911410,2235,2235,2235,2235,0
20240318,104900,14911410,2235,2235,2235,2235,5
20240318,104800,14900235,2230,2230,2230,2230,0
20240318,104700,14900235,2230,2230,2230,2230,0
20240318,104600,14900235,2230,2230,2230,2230,0
20240318,104500,14900235,2230,2230,2230,2230,5
20240318,104400,14889085,2230,2230,2230,2230,18
20240318,104300,14848945,2230,2230,2230,2230,0
20240318,104200,14848945,2230,2230,2230,2230,0
20240318,104100,14848945,2230,2230,2230,2230,0
20240318,104000,14848945,2230,2230,2230,2230,0
20240318,103900,14848945,2230,2230,2230,2230,0
20240318,103800,14848945,2230,2230,2230,2230,0
20240318,103700,14848945,2230,2230,2230,2230,0
20240318,103600,14848945,2230,2230,2230,2230,0
20240318,103500,14848945,2230,2230,2230,2230,0
20240318,103400,14848945,2230,2230,2230,2230,0
20240318,103300,14848945,2230,2230,2230,2230,0
20240318,103200,14848945,2230,2230,2230,2230,0
20240318,103100,14848945,2230,2230,2230,2230,0
20240318,103000,14848945,2230,2230,2230,2230,8
20240318,102900,14831105,2220,2220,2220,2220,0
20240318,102800,14831105,2220,2220,2220,2220,0
20240318,102700,14831105,2220,2220,2220,2220,0
20240318,102600,14831105,2220,2220,2220,2220,0
20240318,102500,14831105,2220,2220,2220,2220,0
20240318,102400,14831105,2220,2220,2220,2220,0
20240318,102300,14831105,2220,2220,2220,2220,0
20240318,102200,14831105,2220,2220,2220,2220,0
20240318,102100,14831105,2220,2220,2220,2220,0
20240318,102000,14831105,2220,2220,2220,2220,0
20240318,101900,14831105,2220,2220,2220,2220,0
20240318,101800,14831105,2220,2220,2220,2220,0
20240318,101700,14831105,2220,2220,2220,2220,0
20240318,101600,14831105,2220,2220,2220,2220,83
20240318,101500,14646845,2210,2220,2220,2210,2008
20240318,101400,10202275,2240,2240,2240,2240,0
20240318,101300,10202275,2240,2235,2240,2210,122
20240318,101200,9930925,2245,2245,2245,2245,0
20240318,101100,9930925,2245,2245,2245,2245,0
20240318,101000,9930925,2245,2245,2245,2245,1
20240318,100900,9928680,2245,2245,2245,2245,0
20240318,100800,9928680,2245,2245,2245,2245,0
20240318,100700,9928680,2245,2245,2245,2245,0
20240318,100600,9928680,2245,2245,2245,2245,0
20240318,100500,9928680,2245,2245,2245,2245,0
20240318,100400,9928680,2245,2245,2245,2245,0
20240318,100300,9928680,2245,2245,2245,2245,1
20240318,100200,9926435,2245,2245,2245,2245,2
20240318,100100,9921945,2245,2245,2245,2245,0
20240318,100000,9921945,2245,2245,2245,2245,0
20240318,095900,9921945,2245,2245,2245,2245,0
20240318,095800,9921945,2245,2245,2245,2245,0
20240318,095700,9921945,2245,2245,2245,2245,0
20240318,095600,9921945,2245,2245,2245,2245,0
20240318,095500,9921945,2245,2245,2245,2245,0
20240318,095400,9921945,2245,2245,2245,2245,0
20240318,095300,9921945,2245,2245,2245,2245,0
20240318,095200,9921945,2245,2245,2245,2245,0
20240318,095100,9921945,2245,2245,2245,2245,0
20240318,095000,9921945,2245,2245,2245,2245,13
20240318,094900,9892760,2245,2245,2245,2245,0
20240318,094800,9892760,2245,2245,2245,2245,0
20240318,094700,9892760,2245,2245,2245,2245,0
20240318,094600,9892760,2245,2245,2245,2245,0
20240318,094500,9892760,2245,2240,2245,2240,100
20240318,094400,9668295,2245,2220,2245,2220,10
20240318,094300,9645970,2245,2240,2245,2200,149
20240318,094200,9316265,2255,2255,2255,2255,0
20240318,094100,9316265,2255,2255,2255,2255,400
20240318,094000,8414265,2255,2255,2255,2255,2
20240318,093900,8409755,2255,2255,2255,2255,0
20240318,093800,8409755,2255,2255,2255,2255,0
20240318,093700,8409755,2255,2255,2255,2255,0
20240318,093600,8409755,2255,2255,2255,2255,0
20240318,093500,8409755,2255,2255,2255,2255,0
20240318,093400,8409755,2255,2255,2255,2255,0
20240318,093300,8409755,2255,2260,2260,2245,46
20240318,093200,8306135,2265,2270,2270,2265,992
20240318,093100,6054300,2270,2270,2305,2265,358
20240318,093000,5237120,2270,2240,2305,2235,668
20240318,092900,3721205,2225,2235,2260,2225,213
20240318,092800,3242375,2235,2215,2250,2210,226
20240318,092700,2737400,2215,2215,2215,2215,0
20240318,092600,2737400,2215,2215,2215,2215,0
20240318,092500,2737400,2215,2215,2215,2215,0
20240318,092400,2737400,2215,2215,2215,2215,0
20240318,092300,2737400,2215,2215,2215,2215,0
20240318,092200,2737400,2215,2215,2215,2215,0
20240318,092100,2737400,2215,2215,2215,2215,0
20240318,092000,2737400,2215,2215,2215,2215,0
20240318,091900,2737400,2215,2215,2215,2215,1
20240318,091800,2735185,2215,2215,2215,2215,0
20240318,091700,2735185,2215,2215,2215,2215,0
20240318,091600,2735185,2215,2215,2215,2215,0
20240318,091500,2735185,2215,2200,2215,2200,340
20240318,091400,1986485,2195,2195,2195,2195,0
20240318,091300,1986485,2195,2195,2195,2195,0
20240318,091200,1986485,2195,2195,2195,2195,100
20240318,091100,1766985,2180,2180,2180,2180,0
20240318,091000,1766985,2180,2180,2180,2180,0
20240318,090900,1766985,2180,2180,2180,2180,0
20240318,090800,1766985,2180,2190,2190,2180,200
20240318,090700,1330165,2195,2195,2195,2195,0
20240318,090600,1330165,2195,2195,2195,2195,0
20240318,090500,1330165,2195,2195,2195,2195,0
20240318,090400,1330165,2195,2195,2195,2195,92
20240318,090300,1128225,2190,2190,2190,2190,0
20240318,090200,1128225,2190,2190,2190,2190,0
20240318,090100,1128225,2190,2190,2190,2190,0
20240318,090000,1128225,2190,2195,2195,2190,514