KissMeData/002820/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,183800,62500570,2420,2420,2420,2420,1799
20240318,183700,62500570,2420,2420,2420,2420,0
20240318,183600,62500570,2420,2420,2420,2420,0
20240318,183500,62500570,2420,2420,2420,2420,0
20240318,183400,62500570,2420,2420,2420,2420,0
20240318,183300,62500570,2420,2420,2420,2420,0
20240318,183200,62500570,2420,2420,2420,2420,0
20240318,183100,62500570,2420,2420,2420,2420,0
20240318,183000,62500570,2420,2420,2420,2420,0
20240318,182900,62500570,2420,2420,2420,2420,0
20240318,182800,62500570,2420,2420,2420,2420,0
20240318,182700,62500570,2420,2420,2420,2420,0
20240318,182600,62500570,2420,2420,2420,2420,0
20240318,182500,62500570,2420,2420,2420,2420,0
20240318,182400,62500570,2420,2420,2420,2420,0
20240318,182300,62500570,2420,2420,2420,2420,0
20240318,182200,62500570,2420,2420,2420,2420,0
20240318,182100,62500570,2420,2420,2420,2420,0
20240318,182000,62500570,2420,2420,2420,2420,0
20240318,181900,62500570,2420,2420,2420,2420,0
20240318,181800,62500570,2420,2420,2420,2420,0
20240318,181700,62500570,2420,2420,2420,2420,0
20240318,181600,62500570,2420,2420,2420,2420,0
20240318,181500,62500570,2420,2420,2420,2420,0
20240318,181400,62500570,2420,2420,2420,2420,0
20240318,181300,62500570,2420,2420,2420,2420,0
20240318,181200,62500570,2420,2420,2420,2420,0
20240318,181100,62500570,2420,2420,2420,2420,0
20240318,181000,62500570,2420,2420,2420,2420,0
20240318,180900,62500570,2420,2420,2420,2420,0
20240318,180800,62500570,2420,2420,2420,2420,1799
20240318,180700,62500570,2420,2420,2420,2420,0
20240318,180600,62500570,2420,2420,2420,2420,0
20240318,180500,62500570,2420,2420,2420,2420,0
20240318,180400,62500570,2420,2420,2420,2420,0
20240318,180300,62500570,2420,2420,2420,2420,0
20240318,180200,62500570,2420,2420,2420,2420,0
20240318,180100,62500570,2420,2420,2420,2420,0
20240318,180000,62500570,2420,2420,2420,2420,0
20240318,175900,62500570,2420,2420,2420,2420,0
20240318,175800,62500570,2420,2420,2420,2420,0
20240318,175700,62500570,2420,2420,2420,2420,0
20240318,175600,62500570,2420,2420,2420,2420,0
20240318,175500,62500570,2420,2420,2420,2420,0
20240318,175400,62500570,2420,2420,2420,2420,0
20240318,175300,62500570,2420,2420,2420,2420,0
20240318,175200,62500570,2420,2420,2420,2420,0
20240318,175100,62500570,2420,2420,2420,2420,0
20240318,175000,62500570,2420,2420,2420,2420,0
20240318,174900,62500570,2420,2420,2420,2420,0
20240318,174800,62500570,2420,2420,2420,2420,0
20240318,174700,62500570,2420,2420,2420,2420,0
20240318,174600,62500570,2420,2420,2420,2420,0
20240318,174500,62500570,2420,2420,2420,2420,0
20240318,174400,62500570,2420,2420,2420,2420,0
20240318,174300,62500570,2420,2420,2420,2420,0
20240318,174200,62500570,2420,2420,2420,2420,0
20240318,174100,62500570,2420,2420,2420,2420,0
20240318,174000,62500570,2420,2420,2420,2420,0
20240318,173900,62500570,2420,2420,2420,2420,0
20240318,173800,62500570,2420,2420,2420,2420,1799
20240318,173700,62500570,2420,2420,2420,2420,0
20240318,173600,62500570,2420,2420,2420,2420,0
20240318,173500,62500570,2420,2420,2420,2420,0
20240318,173400,62500570,2420,2420,2420,2420,0
20240318,173300,62500570,2420,2420,2420,2420,0
20240318,173200,62500570,2420,2420,2420,2420,0
20240318,173100,62500570,2420,2420,2420,2420,0
20240318,173000,62500570,2420,2420,2420,2420,0
20240318,172900,62500570,2420,2420,2420,2420,0
20240318,172800,62500570,2420,2420,2420,2420,0
20240318,172700,62500570,2420,2420,2420,2420,0
20240318,172600,62500570,2420,2420,2420,2420,0
20240318,172500,62500570,2420,2420,2420,2420,0
20240318,172400,62500570,2420,2420,2420,2420,0
20240318,172300,62500570,2420,2420,2420,2420,0
20240318,172200,62500570,2420,2420,2420,2420,0
20240318,172100,62500570,2420,2420,2420,2420,0
20240318,172000,62500570,2420,2420,2420,2420,0
20240318,171900,62500570,2420,2420,2420,2420,0
20240318,171800,62500570,2420,2420,2420,2420,0
20240318,171700,62500570,2420,2420,2420,2420,0
20240318,171600,62500570,2420,2420,2420,2420,0
20240318,171500,62500570,2420,2420,2420,2420,0
20240318,171400,62500570,2420,2420,2420,2420,0
20240318,171300,62500570,2420,2420,2420,2420,0
20240318,171200,62500570,2420,2420,2420,2420,0
20240318,171100,62500570,2420,2420,2420,2420,0
20240318,171000,62500570,2420,2420,2420,2420,0
20240318,170900,62500570,2420,2420,2420,2420,0
20240318,170800,62500570,2420,2420,2420,2420,1799
20240318,170700,62500570,2420,2420,2420,2420,0
20240318,170600,62500570,2420,2420,2420,2420,0
20240318,170500,62500570,2420,2420,2420,2420,0
20240318,170400,62500570,2420,2420,2420,2420,0
20240318,170300,62500570,2420,2420,2420,2420,0
20240318,170200,62500570,2420,2420,2420,2420,0
20240318,170100,62500570,2420,2420,2420,2420,0
20240318,170000,62500570,2420,2420,2420,2420,0
20240318,165900,62500570,2420,2420,2420,2420,0
20240318,165800,62500570,2420,2420,2420,2420,0
20240318,165700,62500570,2420,2420,2420,2420,0
20240318,165600,62500570,2420,2420,2420,2420,0
20240318,165500,62500570,2420,2420,2420,2420,0
20240318,165400,62500570,2420,2420,2420,2420,0
20240318,165300,62500570,2420,2420,2420,2420,0
20240318,165200,62500570,2420,2420,2420,2420,0
20240318,165100,62500570,2420,2420,2420,2420,0
20240318,165000,62500570,2420,2420,2420,2420,0
20240318,164900,62500570,2420,2420,2420,2420,0
20240318,164800,62500570,2420,2420,2420,2420,0
20240318,164700,62500570,2420,2420,2420,2420,0
20240318,164600,62500570,2420,2420,2420,2420,0
20240318,164500,62500570,2420,2420,2420,2420,0
20240318,164400,62500570,2420,2420,2420,2420,0
20240318,164300,62500570,2420,2420,2420,2420,0
20240318,164200,62500570,2420,2420,2420,2420,0
20240318,164100,62500570,2420,2420,2420,2420,0
20240318,164000,62500570,2420,2420,2420,2420,0
20240318,163900,62500570,2420,2420,2420,2420,0
20240318,163800,62500570,2420,2420,2420,2420,1799
20240318,163700,62500570,2420,2420,2420,2420,0
20240318,163600,62500570,2420,2420,2420,2420,0
20240318,163500,62500570,2420,2420,2420,2420,0
20240318,163400,62500570,2420,2420,2420,2420,0
20240318,163300,62500570,2420,2420,2420,2420,0
20240318,163200,62500570,2420,2420,2420,2420,0
20240318,163100,62500570,2420,2420,2420,2420,0
20240318,163000,62500570,2420,2420,2420,2420,0
20240318,162900,62500570,2420,2420,2420,2420,0
20240318,162800,62500570,2420,2420,2420,2420,0
20240318,162700,62500570,2420,2420,2420,2420,0
20240318,162600,62500570,2420,2420,2420,2420,0
20240318,162500,62500570,2420,2420,2420,2420,0
20240318,162400,62500570,2420,2420,2420,2420,0
20240318,162300,62500570,2420,2420,2420,2420,0
20240318,162200,62500570,2420,2420,2420,2420,0
20240318,162100,62500570,2420,2420,2420,2420,0
20240318,162000,62500570,2420,2420,2420,2420,0
20240318,161900,62500570,2420,2420,2420,2420,0
20240318,161800,62500570,2420,2420,2420,2420,0
20240318,161700,62500570,2420,2420,2420,2420,0
20240318,161600,62500570,2420,2420,2420,2420,0
20240318,161500,62500570,2420,2420,2420,2420,0
20240318,161400,62500570,2420,2420,2420,2420,0
20240318,161300,62500570,2420,2420,2420,2420,0
20240318,161200,62500570,2420,2420,2420,2420,0
20240318,161100,62500570,2420,2420,2420,2420,0
20240318,161000,62500570,2420,2420,2420,2420,0
20240318,160900,62500570,2420,2420,2420,2420,0
20240318,160800,62500570,2420,2420,2420,2420,1799
20240318,160700,62500570,2420,2420,2420,2420,0
20240318,160600,62500570,2420,2420,2420,2420,0
20240318,160500,62500570,2420,2420,2420,2420,0
20240318,160400,62500570,2420,2420,2420,2420,0
20240318,160300,62500570,2420,2420,2420,2420,0
20240318,160200,62500570,2420,2420,2420,2420,0
20240318,160100,62500570,2420,2420,2420,2420,0
20240318,160000,62500570,2420,2420,2420,2420,0
20240318,155900,62500570,2420,2420,2420,2420,0
20240318,155800,62500570,2420,2420,2420,2420,0
20240318,155700,62500570,2420,2420,2420,2420,0
20240318,155600,62500570,2420,2420,2420,2420,0
20240318,155500,62500570,2420,2420,2420,2420,0
20240318,155400,62500570,2420,2420,2420,2420,0
20240318,155300,62500570,2420,2420,2420,2420,0
20240318,155200,62500570,2420,2420,2420,2420,0
20240318,155100,62500570,2420,2420,2420,2420,0
20240318,155000,62500570,2420,2420,2420,2420,0
20240318,154900,62500570,2420,2420,2420,2420,0
20240318,154800,62500570,2420,2420,2420,2420,0
20240318,154700,62500570,2420,2420,2420,2420,0
20240318,154600,62500570,2420,2420,2420,2420,0
20240318,154500,62500570,2420,2420,2420,2420,0
20240318,154400,62500570,2420,2420,2420,2420,0
20240318,154300,62500570,2420,2420,2420,2420,0
20240318,154200,62500570,2420,2420,2420,2420,0
20240318,154100,62500570,2420,2420,2420,2420,0
20240318,154000,62500570,2420,2420,2420,2420,0
20240318,153900,62500570,2420,2420,2420,2420,0
20240318,153800,62500570,2420,2420,2420,2420,1799
20240318,153700,62500570,2420,2420,2420,2420,0
20240318,153600,62500570,2420,2420,2420,2420,0
20240318,153500,62500570,2420,2420,2420,2420,0
20240318,153400,62500570,2420,2420,2420,2420,0
20240318,153300,62500570,2420,2420,2420,2420,0
20240318,153200,62500570,2420,2420,2420,2420,0
20240318,153100,62500570,2420,2420,2420,2420,0
20240318,153000,62500570,2420,2420,2420,2420,1799
20240318,152900,58146990,2400,2400,2400,2400,0
20240318,152800,58146990,2400,2400,2400,2400,0
20240318,152700,58146990,2400,2400,2400,2400,0
20240318,152600,58146990,2400,2400,2400,2400,0
20240318,152500,58146990,2400,2400,2400,2400,0
20240318,152400,58146990,2400,2400,2400,2400,0
20240318,152300,58146990,2400,2400,2400,2400,0
20240318,152200,58146990,2400,2400,2400,2400,0
20240318,152100,58146990,2400,2400,2400,2400,0
20240318,152000,58146990,2400,2400,2400,2400,0
20240318,151900,58146990,2400,2395,2400,2390,417
20240318,151800,57150070,2395,2395,2395,2395,4
20240318,151700,57140490,2400,2400,2400,2400,0
20240318,151600,57140490,2400,2400,2400,2400,0
20240318,151500,57140490,2400,2400,2400,2400,57
20240318,151400,57003690,2400,2400,2400,2400,0
20240318,151300,57003690,2400,2400,2400,2400,0
20240318,151200,57003690,2400,2400,2400,2400,0
20240318,151100,57003690,2400,2400,2400,2400,0
20240318,151000,57003690,2400,2400,2400,2400,0
20240318,150900,57003690,2400,2400,2400,2400,0
20240318,150800,57003690,2400,2400,2400,2400,0
20240318,150700,57003690,2400,2400,2400,2400,0
20240318,150600,57003690,2400,2400,2400,2400,300
20240318,150500,56283690,2400,2400,2400,2400,300
20240318,150400,55563690,2410,2410,2410,2410,0
20240318,150300,55563690,2410,2410,2410,2410,0
20240318,150200,55563690,2410,2405,2415,2405,5
20240318,150100,55551640,2400,2400,2400,2400,0
20240318,150000,55551640,2400,2400,2400,2400,0
20240318,145900,55551640,2400,2400,2400,2400,0
20240318,145800,55551640,2400,2400,2400,2400,0
20240318,145700,55551640,2400,2400,2400,2400,0
20240318,145600,55551640,2400,2400,2400,2400,0
20240318,145500,55551640,2400,2400,2400,2400,0
20240318,145400,55551640,2400,2400,2400,2400,0
20240318,145300,55551640,2400,2400,2400,2400,0
20240318,145200,55551640,2400,2400,2400,2400,0
20240318,145100,55551640,2400,2400,2400,2400,0
20240318,145000,55551640,2400,2400,2400,2400,0
20240318,144900,55551640,2400,2400,2400,2400,0
20240318,144800,55551640,2400,2400,2400,2400,2
20240318,144700,55546840,2400,2400,2400,2400,0
20240318,144600,55546840,2400,2400,2400,2400,0
20240318,144500,55546840,2400,2400,2400,2400,0
20240318,144400,55546840,2400,2400,2400,2400,0
20240318,144300,55546840,2400,2400,2400,2400,0
20240318,144200,55546840,2400,2400,2400,2400,0
20240318,144100,55546840,2400,2400,2400,2400,0
20240318,144000,55546840,2400,2400,2400,2400,0
20240318,143900,55546840,2400,2400,2400,2400,0
20240318,143800,55546840,2400,2400,2400,2400,4
20240318,143700,55537240,2420,2420,2420,2420,0
20240318,143600,55537240,2420,2420,2420,2420,0
20240318,143500,55537240,2420,2420,2420,2420,0
20240318,143400,55537240,2420,2420,2420,2420,0
20240318,143300,55537240,2420,2420,2420,2420,0
20240318,143200,55537240,2420,2420,2420,2420,0
20240318,143100,55537240,2420,2420,2420,2420,0
20240318,143000,55537240,2420,2420,2420,2420,0
20240318,142900,55537240,2420,2420,2420,2420,0
20240318,142800,55537240,2420,2420,2420,2420,0
20240318,142700,55537240,2420,2420,2420,2420,0
20240318,142600,55537240,2420,2420,2420,2420,0
20240318,142500,55537240,2420,2420,2420,2420,0
20240318,142400,55537240,2420,2420,2420,2420,0
20240318,142300,55537240,2420,2395,2420,2395,1455
20240318,142200,52049920,2390,2390,2390,2390,0
20240318,142100,52049920,2390,2390,2390,2390,0
20240318,142000,52049920,2390,2390,2390,2390,0
20240318,141900,52049920,2390,2390,2390,2390,0
20240318,141800,52049920,2390,2390,2390,2390,0
20240318,141700,52049920,2390,2390,2390,2390,0
20240318,141600,52049920,2390,2390,2390,2390,0
20240318,141500,52049920,2390,2390,2390,2390,0
20240318,141400,52049920,2390,2390,2390,2390,0
20240318,141300,52049920,2390,2390,2390,2390,411
20240318,141200,51067630,2395,2395,2395,2395,0
20240318,141100,51067630,2395,2395,2395,2395,0
20240318,141000,51067630,2395,2395,2395,2395,0
20240318,140900,51067630,2395,2395,2395,2395,0
20240318,140800,51067630,2395,2395,2395,2395,0
20240318,140700,51067630,2395,2395,2395,2395,0
20240318,140600,51067630,2395,2395,2395,2395,1
20240318,140500,51065235,2395,2395,2395,2395,0
20240318,140400,51065235,2395,2395,2395,2395,0
20240318,140300,51065235,2395,2395,2395,2395,0
20240318,140200,51065235,2395,2395,2395,2395,0
20240318,140100,51065235,2395,2395,2395,2395,0
20240318,140000,51065235,2395,2395,2395,2395,0
20240318,135900,51065235,2395,2395,2395,2395,0
20240318,135800,51065235,2395,2395,2395,2395,0
20240318,135700,51065235,2395,2395,2395,2395,0
20240318,135600,51065235,2395,2395,2395,2395,0
20240318,135500,51065235,2395,2395,2395,2395,0
20240318,135400,51065235,2395,2395,2395,2395,0
20240318,135300,51065235,2395,2395,2395,2395,0
20240318,135200,51065235,2395,2395,2395,2395,0
20240318,135100,51065235,2395,2395,2395,2395,0
20240318,135000,51065235,2395,2395,2395,2395,0
20240318,134900,51065235,2395,2395,2395,2395,0
20240318,134800,51065235,2395,2395,2395,2395,0
20240318,134700,51065235,2395,2395,2395,2395,0
20240318,134600,51065235,2395,2395,2395,2395,0
20240318,134500,51065235,2395,2395,2395,2395,0
20240318,134400,51065235,2395,2395,2395,2395,0
20240318,134300,51065235,2395,2395,2395,2395,0
20240318,134200,51065235,2395,2395,2395,2395,0
20240318,134100,51065235,2395,2395,2395,2395,0
20240318,134000,51065235,2395,2395,2395,2395,5
20240318,133900,51053260,2395,2395,2395,2395,0
20240318,133800,51053260,2395,2395,2395,2395,0
20240318,133700,51053260,2395,2395,2395,2395,0
20240318,133600,51053260,2395,2395,2395,2395,0
20240318,133500,51053260,2395,2395,2395,2395,0
20240318,133400,51053260,2395,2395,2395,2395,5
20240318,133300,51041285,2400,2400,2400,2400,97
20240318,133200,50808485,2400,2405,2405,2400,1335
20240318,133100,47603210,2425,2425,2425,2425,0
20240318,133000,47603210,2425,2425,2425,2425,0
20240318,132900,47603210,2425,2425,2425,2425,0
20240318,132800,47603210,2425,2425,2425,2425,0
20240318,132700,47603210,2425,2425,2425,2425,0
20240318,132600,47603210,2425,2425,2425,2425,0
20240318,132500,47603210,2425,2425,2425,2425,0
20240318,132400,47603210,2425,2425,2425,2425,0
20240318,132300,47603210,2425,2410,2425,2410,1000
20240318,132200,45179465,2405,2405,2405,2405,0
20240318,132100,45179465,2405,2405,2405,2405,0
20240318,132000,45179465,2405,2405,2405,2405,2
20240318,131900,45174655,2400,2400,2400,2400,0
20240318,131800,45174655,2400,2400,2400,2400,0
20240318,131700,45174655,2400,2400,2400,2400,0
20240318,131600,45174655,2400,2400,2400,2400,0
20240318,131500,45174655,2400,2400,2400,2400,0
20240318,131400,45174655,2400,2400,2400,2400,0
20240318,131300,45174655,2400,2400,2400,2400,0
20240318,131200,45174655,2400,2400,2400,2400,0
20240318,131100,45174655,2400,2400,2400,2400,0
20240318,131000,45174655,2400,2400,2400,2400,0
20240318,130900,45174655,2400,2400,2400,2400,0
20240318,130800,45174655,2400,2400,2400,2400,0
20240318,130700,45174655,2400,2400,2400,2400,0
20240318,130600,45174655,2400,2400,2400,2400,0
20240318,130500,45174655,2400,2400,2400,2400,0
20240318,130400,45174655,2400,2405,2405,2400,1000
20240318,130300,42774650,2405,2405,2405,2405,0
20240318,130200,42774650,2405,2405,2405,2405,0
20240318,130100,42774650,2405,2405,2405,2405,0
20240318,130000,42774650,2405,2410,2410,2405,424
20240318,125900,41754920,2410,2410,2410,2410,0
20240318,125800,41754920,2410,2410,2410,2410,0
20240318,125700,41754920,2410,2410,2410,2410,0
20240318,125600,41754920,2410,2410,2410,2410,3
20240318,125500,41747690,2405,2405,2405,2405,0
20240318,125400,41747690,2405,2405,2405,2405,0
20240318,125300,41747690,2405,2405,2405,2405,0
20240318,125200,41747690,2405,2405,2405,2405,0
20240318,125100,41747690,2405,2405,2405,2405,0
20240318,125000,41747690,2405,2405,2405,2405,0
20240318,124900,41747690,2405,2405,2405,2405,0
20240318,124800,41747690,2405,2405,2405,2405,0
20240318,124700,41747690,2405,2405,2405,2405,0
20240318,124600,41747690,2405,2405,2405,2405,0
20240318,124500,41747690,2405,2405,2405,2405,0
20240318,124400,41747690,2405,2405,2405,2405,0
20240318,124300,41747690,2405,2405,2405,2405,0
20240318,124200,41747690,2405,2405,2405,2405,0
20240318,124100,41747690,2405,2405,2405,2405,0
20240318,124000,41747690,2405,2405,2405,2405,0
20240318,123900,41747690,2405,2405,2405,2405,0
20240318,123800,41747690,2405,2405,2405,2405,80
20240318,123700,41555290,2405,2405,2405,2405,0
20240318,123600,41555290,2405,2405,2405,2405,0
20240318,123500,41555290,2405,2405,2405,2405,0
20240318,123400,41555290,2405,2405,2405,2405,0
20240318,123300,41555290,2405,2405,2405,2405,0
20240318,123200,41555290,2405,2405,2405,2405,0
20240318,123100,41555290,2405,2405,2405,2405,2
20240318,123000,41550480,2400,2400,2400,2400,0
20240318,122900,41550480,2400,2400,2400,2400,0
20240318,122800,41550480,2400,2400,2400,2400,0
20240318,122700,41550480,2400,2400,2400,2400,0
20240318,122600,41550480,2400,2400,2400,2400,0
20240318,122500,41550480,2400,2400,2400,2400,0
20240318,122400,41550480,2400,2400,2400,2400,0
20240318,122300,41550480,2400,2400,2400,2400,17
20240318,122200,41509680,2400,2400,2400,2400,0
20240318,122100,41509680,2400,2400,2400,2400,0
20240318,122000,41509680,2400,2400,2400,2400,0
20240318,121900,41509680,2400,2400,2400,2400,0
20240318,121800,41509680,2400,2400,2400,2400,0
20240318,121700,41509680,2400,2400,2400,2400,0
20240318,121600,41509680,2400,2410,2410,2400,697
20240318,121500,39835485,2410,2410,2410,2410,0
20240318,121400,39835485,2410,2410,2410,2410,0
20240318,121300,39835485,2410,2410,2410,2410,0
20240318,121200,39835485,2410,2410,2410,2410,0
20240318,121100,39835485,2410,2410,2410,2410,0
20240318,121000,39835485,2410,2410,2410,2410,0
20240318,120900,39835485,2410,2410,2410,2410,0
20240318,120800,39835485,2410,2410,2410,2410,0
20240318,120700,39835485,2410,2410,2410,2410,0
20240318,120600,39835485,2410,2410,2410,2410,0
20240318,120500,39835485,2410,2410,2410,2410,0
20240318,120400,39835485,2410,2410,2410,2410,0
20240318,120300,39835485,2410,2410,2410,2410,0
20240318,120200,39835485,2410,2410,2410,2410,0
20240318,120100,39835485,2410,2410,2410,2410,77
20240318,120000,39649915,2415,2415,2415,2415,0
20240318,115900,39649915,2415,2415,2415,2415,0
20240318,115800,39649915,2415,2415,2415,2415,4
20240318,115700,39640255,2415,2420,2420,2415,32
20240318,115600,39562820,2420,2420,2420,2420,0
20240318,115500,39562820,2420,2420,2420,2420,16
20240318,115400,39524100,2420,2420,2420,2420,453
20240318,115300,38427840,2420,2420,2420,2420,0
20240318,115200,38427840,2420,2420,2420,2420,0
20240318,115100,38427840,2420,2420,2420,2420,0
20240318,115000,38427840,2420,2420,2420,2420,0
20240318,114900,38427840,2420,2420,2420,2420,0
20240318,114800,38427840,2420,2420,2420,2420,0
20240318,114700,38427840,2420,2420,2420,2420,0
20240318,114600,38427840,2420,2420,2420,2420,0
20240318,114500,38427840,2420,2420,2420,2420,0
20240318,114400,38427840,2420,2420,2420,2420,0
20240318,114300,38427840,2420,2420,2420,2420,0
20240318,114200,38427840,2420,2420,2420,2420,0
20240318,114100,38427840,2420,2420,2420,2420,0
20240318,114000,38427840,2420,2420,2420,2420,0
20240318,113900,38427840,2420,2420,2420,2420,0
20240318,113800,38427840,2420,2420,2420,2420,0
20240318,113700,38427840,2420,2420,2420,2420,0
20240318,113600,38427840,2420,2420,2420,2420,52
20240318,113500,38302000,2420,2420,2420,2420,0
20240318,113400,38302000,2420,2420,2420,2420,0
20240318,113300,38302000,2420,2420,2420,2420,0
20240318,113200,38302000,2420,2420,2420,2420,0
20240318,113100,38302000,2420,2420,2420,2420,0
20240318,113000,38302000,2420,2420,2420,2420,0
20240318,112900,38302000,2420,2420,2420,2420,0
20240318,112800,38302000,2420,2420,2420,2420,2
20240318,112700,38297160,2430,2430,2430,2430,0
20240318,112600,38297160,2430,2430,2430,2430,0
20240318,112500,38297160,2430,2430,2430,2430,0
20240318,112400,38297160,2430,2430,2430,2430,0
20240318,112300,38297160,2430,2430,2430,2430,0
20240318,112200,38297160,2430,2430,2430,2430,0
20240318,112100,38297160,2430,2430,2430,2430,0
20240318,112000,38297160,2430,2430,2430,2430,0
20240318,111900,38297160,2430,2430,2430,2430,0
20240318,111800,38297160,2430,2430,2430,2430,0
20240318,111700,38297160,2430,2430,2430,2430,0
20240318,111600,38297160,2430,2430,2430,2430,0
20240318,111500,38297160,2430,2430,2430,2430,0
20240318,111400,38297160,2430,2430,2430,2430,0
20240318,111300,38297160,2430,2430,2430,2430,0
20240318,111200,38297160,2430,2420,2430,2420,378
20240318,111100,37378630,2425,2425,2425,2425,0
20240318,111000,37378630,2425,2430,2430,2425,714
20240318,110900,35643620,2440,2440,2440,2440,0
20240318,110800,35643620,2440,2440,2440,2440,0
20240318,110700,35643620,2440,2435,2440,2435,199
20240318,110600,35158065,2435,2435,2435,2435,68
20240318,110500,34992485,2435,2435,2435,2435,80
20240318,110400,34797685,2430,2430,2430,2430,0
20240318,110300,34797685,2430,2430,2430,2430,0
20240318,110200,34797685,2430,2430,2430,2430,0
20240318,110100,34797685,2430,2430,2430,2430,0
20240318,110000,34797685,2430,2430,2430,2430,0
20240318,105900,34797685,2430,2430,2430,2430,0
20240318,105800,34797685,2430,2430,2430,2430,0
20240318,105700,34797685,2430,2430,2430,2430,0
20240318,105600,34797685,2430,2430,2430,2430,0
20240318,105500,34797685,2430,2430,2430,2430,0
20240318,105400,34797685,2430,2430,2430,2430,0
20240318,105300,34797685,2430,2430,2430,2430,0
20240318,105200,34797685,2430,2430,2430,2430,3
20240318,105100,34790395,2430,2430,2430,2430,1
20240318,105000,34787965,2425,2425,2425,2425,0
20240318,104900,34787965,2425,2425,2425,2425,0
20240318,104800,34787965,2425,2425,2425,2425,0
20240318,104700,34787965,2425,2425,2425,2425,1
20240318,104600,34785540,2425,2425,2425,2425,3
20240318,104500,34778265,2425,2425,2425,2425,0
20240318,104400,34778265,2425,2425,2425,2425,0
20240318,104300,34778265,2425,2425,2425,2425,0
20240318,104200,34778265,2425,2425,2425,2425,0
20240318,104100,34778265,2425,2420,2425,2420,4
20240318,104000,34768575,2425,2425,2425,2425,0
20240318,103900,34768575,2425,2425,2425,2425,0
20240318,103800,34768575,2425,2420,2425,2420,96
20240318,103700,34535790,2420,2420,2420,2420,3
20240318,103600,34528530,2420,2420,2420,2420,8
20240318,103500,34509170,2420,2420,2420,2420,18
20240318,103400,34465610,2420,2420,2420,2420,3
20240318,103300,34458350,2415,2415,2415,2415,0
20240318,103200,34458350,2415,2420,2420,2415,22
20240318,103100,34405115,2415,2415,2415,2415,0
20240318,103000,34405115,2415,2415,2415,2415,0
20240318,102900,34405115,2415,2415,2415,2415,0
20240318,102800,34405115,2415,2415,2415,2415,0
20240318,102700,34405115,2415,2415,2415,2415,2
20240318,102600,34400285,2410,2410,2410,2410,0
20240318,102500,34400285,2410,2410,2410,2410,0
20240318,102400,34400285,2410,2410,2410,2410,0
20240318,102300,34400285,2410,2410,2410,2410,0
20240318,102200,34400285,2410,2410,2410,2410,0
20240318,102100,34400285,2410,2410,2410,2410,0
20240318,102000,34400285,2410,2410,2410,2410,0
20240318,101900,34400285,2410,2410,2410,2410,0
20240318,101800,34400285,2410,2415,2415,2410,29
20240318,101700,34330375,2415,2415,2415,2415,5
20240318,101600,34318300,2415,2415,2415,2415,0
20240318,101500,34318300,2415,2415,2415,2415,1
20240318,101400,34315885,2430,2430,2430,2430,0
20240318,101300,34315885,2430,2430,2430,2430,0
20240318,101200,34315885,2430,2450,2450,2430,1612
20240318,101100,30398180,2470,2470,2470,2470,0
20240318,101000,30398180,2470,2470,2470,2470,0
20240318,100900,30398180,2470,2470,2470,2470,0
20240318,100800,30398180,2470,2470,2470,2470,0
20240318,100700,30398180,2470,2470,2470,2470,0
20240318,100600,30398180,2470,2470,2470,2470,0
20240318,100500,30398180,2470,2450,2470,2450,2
20240318,100400,30393260,2465,2465,2465,2465,0
20240318,100300,30393260,2465,2435,2475,2435,9
20240318,100200,30371085,2460,2465,2465,2460,16
20240318,100100,30331650,2465,2435,2465,2435,40
20240318,100000,30233135,2460,2450,2465,2450,33
20240318,095900,30151810,2465,2435,2465,2435,21
20240318,095800,30100455,2445,2450,2465,2445,26
20240318,095700,30036860,2445,2435,2470,2435,497
20240318,095600,28824165,2440,2410,2440,2410,167
20240318,095500,28416715,2415,2405,2415,2405,4
20240318,095400,28407075,2440,2415,2440,2415,3
20240318,095300,28399805,2440,2440,2440,2440,0
20240318,095200,28399805,2440,2440,2440,2440,0
20240318,095100,28399805,2440,2440,2440,2440,0
20240318,095000,28399805,2440,2440,2440,2440,1
20240318,094900,28397365,2415,2415,2440,2415,21
20240318,094800,28346625,2415,2410,2415,2410,44
20240318,094700,28240370,2415,2410,2415,2410,2
20240318,094600,28235545,2415,2400,2415,2400,594
20240318,094500,26809605,2400,2400,2400,2400,0
20240318,094400,26809605,2400,2400,2400,2400,0
20240318,094300,26809605,2400,2400,2400,2400,0
20240318,094200,26809605,2400,2400,2400,2400,0
20240318,094100,26809605,2400,2400,2400,2400,0
20240318,094000,26809605,2400,2400,2400,2400,0
20240318,093900,26809605,2400,2400,2400,2400,0
20240318,093800,26809605,2400,2400,2400,2400,0
20240318,093700,26809605,2400,2400,2400,2400,0
20240318,093600,26809605,2400,2400,2400,2400,0
20240318,093500,26809605,2400,2400,2400,2400,0
20240318,093400,26809605,2400,2400,2400,2400,0
20240318,093300,26809605,2400,2400,2400,2400,0
20240318,093200,26809605,2400,2400,2400,2400,41
20240318,093100,26711205,2400,2400,2400,2400,0
20240318,093000,26711205,2400,2400,2400,2400,41
20240318,092900,26612805,2400,2400,2400,2400,1
20240318,092800,26610405,2400,2400,2400,2400,238
20240318,092700,26039205,2415,2415,2415,2415,0
20240318,092600,26039205,2415,2415,2415,2415,0
20240318,092500,26039205,2415,2395,2415,2395,418
20240318,092400,25030220,2395,2395,2395,2395,0
20240318,092300,25030220,2395,2395,2395,2395,0
20240318,092200,25030220,2395,2395,2395,2395,0
20240318,092100,25030220,2395,2395,2395,2395,2
20240318,092000,25025430,2400,2400,2400,2400,0
20240318,091900,25025430,2400,2400,2400,2400,757
20240318,091800,23208630,2400,2400,2400,2400,0
20240318,091700,23208630,2400,2400,2405,2400,1928
20240318,091600,18581415,2395,2420,2420,2395,1655
20240318,091500,14597060,2405,2440,2440,2405,501
20240318,091400,13384340,2445,2445,2445,2445,0
20240318,091300,13384340,2445,2445,2445,2445,0
20240318,091200,13384340,2445,2445,2445,2445,1
20240318,091100,13381895,2445,2445,2445,2445,0
20240318,091000,13381895,2445,2445,2445,2445,0
20240318,090900,13381895,2445,2445,2445,2445,0
20240318,090800,13381895,2445,2445,2445,2445,0
20240318,090700,13381895,2445,2445,2445,2445,1
20240318,090600,13379450,2400,2400,2400,2400,0
20240318,090500,13379450,2400,2400,2400,2400,0
20240318,090400,13379450,2400,2400,2400,2400,1
20240318,090300,13377050,2400,2400,2400,2400,0
20240318,090200,13377050,2400,2400,2400,2400,21
20240318,090100,13326650,2400,2400,2400,2400,0
20240318,090000,13326650,2400,2400,2410,2400,5552