KissMeData/007530/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184900,33216805,2685,2685,2685,2685,2171
20240318,184800,33216805,2685,2685,2685,2685,0
20240318,184700,33216805,2685,2685,2685,2685,0
20240318,184600,33216805,2685,2685,2685,2685,0
20240318,184500,33216805,2685,2685,2685,2685,0
20240318,184400,33216805,2685,2685,2685,2685,0
20240318,184300,33216805,2685,2685,2685,2685,0
20240318,184200,33216805,2685,2685,2685,2685,0
20240318,184100,33216805,2685,2685,2685,2685,0
20240318,184000,33216805,2685,2685,2685,2685,0
20240318,183900,33216805,2685,2685,2685,2685,0
20240318,183800,33216805,2685,2685,2685,2685,0
20240318,183700,33216805,2685,2685,2685,2685,0
20240318,183600,33216805,2685,2685,2685,2685,0
20240318,183500,33216805,2685,2685,2685,2685,0
20240318,183400,33216805,2685,2685,2685,2685,0
20240318,183300,33216805,2685,2685,2685,2685,0
20240318,183200,33216805,2685,2685,2685,2685,0
20240318,183100,33216805,2685,2685,2685,2685,0
20240318,183000,33216805,2685,2685,2685,2685,0
20240318,182900,33216805,2685,2685,2685,2685,0
20240318,182800,33216805,2685,2685,2685,2685,0
20240318,182700,33216805,2685,2685,2685,2685,0
20240318,182600,33216805,2685,2685,2685,2685,0
20240318,182500,33216805,2685,2685,2685,2685,0
20240318,182400,33216805,2685,2685,2685,2685,0
20240318,182300,33216805,2685,2685,2685,2685,0
20240318,182200,33216805,2685,2685,2685,2685,0
20240318,182100,33216805,2685,2685,2685,2685,0
20240318,182000,33216805,2685,2685,2685,2685,0
20240318,181900,33216805,2685,2685,2685,2685,2171
20240318,181800,33216805,2685,2685,2685,2685,0
20240318,181700,33216805,2685,2685,2685,2685,0
20240318,181600,33216805,2685,2685,2685,2685,0
20240318,181500,33216805,2685,2685,2685,2685,0
20240318,181400,33216805,2685,2685,2685,2685,0
20240318,181300,33216805,2685,2685,2685,2685,0
20240318,181200,33216805,2685,2685,2685,2685,0
20240318,181100,33216805,2685,2685,2685,2685,0
20240318,181000,33216805,2685,2685,2685,2685,0
20240318,180900,33216805,2685,2685,2685,2685,0
20240318,180800,33216805,2685,2685,2685,2685,0
20240318,180700,33216805,2685,2685,2685,2685,0
20240318,180600,33216805,2685,2685,2685,2685,0
20240318,180500,33216805,2685,2685,2685,2685,0
20240318,180400,33216805,2685,2685,2685,2685,0
20240318,180300,33216805,2685,2685,2685,2685,0
20240318,180200,33216805,2685,2685,2685,2685,0
20240318,180100,33216805,2685,2685,2685,2685,0
20240318,180000,33216805,2685,2685,2685,2685,0
20240318,175900,33216805,2685,2685,2685,2685,0
20240318,175800,33216805,2685,2685,2685,2685,0
20240318,175700,33216805,2685,2685,2685,2685,0
20240318,175600,33216805,2685,2685,2685,2685,0
20240318,175500,33216805,2685,2685,2685,2685,0
20240318,175400,33216805,2685,2685,2685,2685,0
20240318,175300,33216805,2685,2685,2685,2685,0
20240318,175200,33216805,2685,2685,2685,2685,0
20240318,175100,33216805,2685,2685,2685,2685,0
20240318,175000,33216805,2685,2685,2685,2685,0
20240318,174900,33216805,2685,2685,2685,2685,2171
20240318,174800,33216805,2685,2685,2685,2685,0
20240318,174700,33216805,2685,2685,2685,2685,0
20240318,174600,33216805,2685,2685,2685,2685,0
20240318,174500,33216805,2685,2685,2685,2685,0
20240318,174400,33216805,2685,2685,2685,2685,0
20240318,174300,33216805,2685,2685,2685,2685,0
20240318,174200,33216805,2685,2685,2685,2685,0
20240318,174100,33216805,2685,2685,2685,2685,0
20240318,174000,33216805,2685,2685,2685,2685,0
20240318,173900,33216805,2685,2685,2685,2685,0
20240318,173800,33216805,2685,2685,2685,2685,0
20240318,173700,33216805,2685,2685,2685,2685,0
20240318,173600,33216805,2685,2685,2685,2685,0
20240318,173500,33216805,2685,2685,2685,2685,0
20240318,173400,33216805,2685,2685,2685,2685,0
20240318,173300,33216805,2685,2685,2685,2685,0
20240318,173200,33216805,2685,2685,2685,2685,0
20240318,173100,33216805,2685,2685,2685,2685,0
20240318,173000,33216805,2685,2685,2685,2685,0
20240318,172900,33216805,2685,2685,2685,2685,0
20240318,172800,33216805,2685,2685,2685,2685,0
20240318,172700,33216805,2685,2685,2685,2685,0
20240318,172600,33216805,2685,2685,2685,2685,0
20240318,172500,33216805,2685,2685,2685,2685,0
20240318,172400,33216805,2685,2685,2685,2685,0
20240318,172300,33216805,2685,2685,2685,2685,0
20240318,172200,33216805,2685,2685,2685,2685,0
20240318,172100,33216805,2685,2685,2685,2685,0
20240318,172000,33216805,2685,2685,2685,2685,0
20240318,171900,33216805,2685,2685,2685,2685,2171
20240318,171800,33216805,2685,2685,2685,2685,0
20240318,171700,33216805,2685,2685,2685,2685,0
20240318,171600,33216805,2685,2685,2685,2685,0
20240318,171500,33216805,2685,2685,2685,2685,0
20240318,171400,33216805,2685,2685,2685,2685,0
20240318,171300,33216805,2685,2685,2685,2685,0
20240318,171200,33216805,2685,2685,2685,2685,0
20240318,171100,33216805,2685,2685,2685,2685,0
20240318,171000,33216805,2685,2685,2685,2685,0
20240318,170900,33216805,2685,2685,2685,2685,0
20240318,170800,33216805,2685,2685,2685,2685,0
20240318,170700,33216805,2685,2685,2685,2685,0
20240318,170600,33216805,2685,2685,2685,2685,0
20240318,170500,33216805,2685,2685,2685,2685,0
20240318,170400,33216805,2685,2685,2685,2685,0
20240318,170300,33216805,2685,2685,2685,2685,0
20240318,170200,33216805,2685,2685,2685,2685,0
20240318,170100,33216805,2685,2685,2685,2685,0
20240318,170000,33216805,2685,2685,2685,2685,0
20240318,165900,33216805,2685,2685,2685,2685,0
20240318,165800,33216805,2685,2685,2685,2685,0
20240318,165700,33216805,2685,2685,2685,2685,0
20240318,165600,33216805,2685,2685,2685,2685,0
20240318,165500,33216805,2685,2685,2685,2685,0
20240318,165400,33216805,2685,2685,2685,2685,0
20240318,165300,33216805,2685,2685,2685,2685,0
20240318,165200,33216805,2685,2685,2685,2685,0
20240318,165100,33216805,2685,2685,2685,2685,0
20240318,165000,33216805,2685,2685,2685,2685,0
20240318,164900,33216805,2685,2685,2685,2685,2171
20240318,164800,33216805,2685,2685,2685,2685,0
20240318,164700,33216805,2685,2685,2685,2685,0
20240318,164600,33216805,2685,2685,2685,2685,0
20240318,164500,33216805,2685,2685,2685,2685,0
20240318,164400,33216805,2685,2685,2685,2685,0
20240318,164300,33216805,2685,2685,2685,2685,0
20240318,164200,33216805,2685,2685,2685,2685,0
20240318,164100,33216805,2685,2685,2685,2685,0
20240318,164000,33216805,2685,2685,2685,2685,0
20240318,163900,33216805,2685,2685,2685,2685,0
20240318,163800,33216805,2685,2685,2685,2685,0
20240318,163700,33216805,2685,2685,2685,2685,0
20240318,163600,33216805,2685,2685,2685,2685,0
20240318,163500,33216805,2685,2685,2685,2685,0
20240318,163400,33216805,2685,2685,2685,2685,0
20240318,163300,33216805,2685,2685,2685,2685,0
20240318,163200,33216805,2685,2685,2685,2685,0
20240318,163100,33216805,2685,2685,2685,2685,0
20240318,163000,33216805,2685,2685,2685,2685,0
20240318,162900,33216805,2685,2685,2685,2685,0
20240318,162800,33216805,2685,2685,2685,2685,0
20240318,162700,33216805,2685,2685,2685,2685,0
20240318,162600,33216805,2685,2685,2685,2685,0
20240318,162500,33216805,2685,2685,2685,2685,0
20240318,162400,33216805,2685,2685,2685,2685,0
20240318,162300,33216805,2685,2685,2685,2685,0
20240318,162200,33216805,2685,2685,2685,2685,0
20240318,162100,33216805,2685,2685,2685,2685,0
20240318,162000,33216805,2685,2685,2685,2685,0
20240318,161900,33216805,2685,2685,2685,2685,2171
20240318,161800,33216805,2685,2685,2685,2685,0
20240318,161700,33216805,2685,2685,2685,2685,0
20240318,161600,33216805,2685,2685,2685,2685,0
20240318,161500,33216805,2685,2685,2685,2685,0
20240318,161400,33216805,2685,2685,2685,2685,0
20240318,161300,33216805,2685,2685,2685,2685,0
20240318,161200,33216805,2685,2685,2685,2685,0
20240318,161100,33216805,2685,2685,2685,2685,0
20240318,161000,33216805,2685,2685,2685,2685,0
20240318,160900,33216805,2685,2685,2685,2685,0
20240318,160800,33216805,2685,2685,2685,2685,0
20240318,160700,33216805,2685,2685,2685,2685,0
20240318,160600,33216805,2685,2685,2685,2685,0
20240318,160500,33216805,2685,2685,2685,2685,0
20240318,160400,33216805,2685,2685,2685,2685,0
20240318,160300,33216805,2685,2685,2685,2685,0
20240318,160200,33216805,2685,2685,2685,2685,0
20240318,160100,33216805,2685,2685,2685,2685,0
20240318,160000,33216805,2685,2685,2685,2685,0
20240318,155900,33216805,2685,2685,2685,2685,0
20240318,155800,33216805,2685,2685,2685,2685,0
20240318,155700,33216805,2685,2685,2685,2685,0
20240318,155600,33216805,2685,2685,2685,2685,0
20240318,155500,33216805,2685,2685,2685,2685,0
20240318,155400,33216805,2685,2685,2685,2685,0
20240318,155300,33216805,2685,2685,2685,2685,0
20240318,155200,33216805,2685,2685,2685,2685,0
20240318,155100,33216805,2685,2685,2685,2685,0
20240318,155000,33216805,2685,2685,2685,2685,0
20240318,154900,33216805,2685,2685,2685,2685,2171
20240318,154800,33216805,2685,2685,2685,2685,0
20240318,154700,33216805,2685,2685,2685,2685,0
20240318,154600,33216805,2685,2685,2685,2685,0
20240318,154500,33216805,2685,2685,2685,2685,0
20240318,154400,33216805,2685,2685,2685,2685,0
20240318,154300,33216805,2685,2685,2685,2685,0
20240318,154200,33216805,2685,2685,2685,2685,0
20240318,154100,33216805,2685,2685,2685,2685,0
20240318,154000,33216805,2685,2685,2685,2685,0
20240318,153900,33216805,2685,2685,2685,2685,0
20240318,153800,33216805,2685,2685,2685,2685,0
20240318,153700,33216805,2685,2685,2685,2685,0
20240318,153600,33216805,2685,2685,2685,2685,0
20240318,153500,33216805,2685,2685,2685,2685,0
20240318,153400,33216805,2685,2685,2685,2685,0
20240318,153300,33216805,2685,2685,2685,2685,0
20240318,153200,33216805,2685,2685,2685,2685,0
20240318,153100,33216805,2685,2685,2685,2685,0
20240318,153000,33216805,2685,2685,2685,2685,2171
20240318,152900,27387670,2715,2715,2715,2715,0
20240318,152800,27387670,2715,2715,2715,2715,0
20240318,152700,27387670,2715,2715,2715,2715,0
20240318,152600,27387670,2715,2715,2715,2715,0
20240318,152500,27387670,2715,2715,2715,2715,0
20240318,152400,27387670,2715,2715,2715,2715,0
20240318,152300,27387670,2715,2715,2715,2715,0
20240318,152200,27387670,2715,2715,2715,2715,0
20240318,152100,27387670,2715,2715,2715,2715,0
20240318,152000,27387670,2715,2715,2715,2715,0
20240318,151900,27387670,2715,2705,2715,2705,47
20240318,151800,27260435,2715,2715,2715,2715,0
20240318,151700,27260435,2715,2715,2715,2715,0
20240318,151600,27260435,2715,2715,2715,2715,0
20240318,151500,27260435,2715,2715,2715,2715,1
20240318,151400,27257720,2715,2715,2715,2710,8
20240318,151300,27236005,2715,2715,2715,2715,0
20240318,151200,27236005,2715,2715,2715,2715,0
20240318,151100,27236005,2715,2710,2715,2710,4
20240318,151000,27225155,2715,2715,2715,2715,0
20240318,150900,27225155,2715,2715,2715,2715,0
20240318,150800,27225155,2715,2715,2715,2715,0
20240318,150700,27225155,2715,2715,2715,2715,2
20240318,150600,27219725,2705,2705,2705,2705,0
20240318,150500,27219725,2705,2705,2705,2705,50
20240318,150400,27084475,2715,2710,2715,2710,5
20240318,150300,27070905,2705,2705,2705,2705,0
20240318,150200,27070905,2705,2705,2705,2705,1
20240318,150100,27068200,2705,2705,2705,2705,150
20240318,150000,26662450,2715,2715,2715,2715,4
20240318,145900,26651590,2715,2715,2715,2715,22
20240318,145800,26591860,2715,2715,2715,2715,0
20240318,145700,26591860,2715,2715,2715,2715,0
20240318,145600,26591860,2715,2715,2715,2715,0
20240318,145500,26591860,2715,2715,2715,2715,0
20240318,145400,26591860,2715,2715,2715,2715,0
20240318,145300,26591860,2715,2715,2720,2715,4
20240318,145200,26580990,2720,2720,2720,2720,0
20240318,145100,26580990,2720,2720,2720,2720,0
20240318,145000,26580990,2720,2720,2720,2720,0
20240318,144900,26580990,2720,2720,2720,2720,0
20240318,144800,26580990,2720,2720,2720,2720,0
20240318,144700,26580990,2720,2720,2720,2720,0
20240318,144600,26580990,2720,2720,2720,2720,0
20240318,144500,26580990,2720,2720,2720,2720,0
20240318,144400,26580990,2720,2720,2720,2720,0
20240318,144300,26580990,2720,2720,2720,2720,1
20240318,144200,26578270,2705,2705,2705,2705,0
20240318,144100,26578270,2705,2715,2720,2705,22
20240318,144000,26518545,2715,2715,2715,2710,104
20240318,143900,26236190,2720,2720,2720,2720,0
20240318,143800,26236190,2720,2700,2720,2700,7
20240318,143700,26217225,2720,2720,2720,2720,0
20240318,143600,26217225,2720,2720,2720,2720,0
20240318,143500,26217225,2720,2720,2720,2720,0
20240318,143400,26217225,2720,2720,2720,2720,0
20240318,143300,26217225,2720,2720,2720,2720,0
20240318,143200,26217225,2720,2720,2720,2720,0
20240318,143100,26217225,2720,2720,2720,2720,0
20240318,143000,26217225,2720,2720,2720,2720,0
20240318,142900,26217225,2720,2720,2720,2720,0
20240318,142800,26217225,2720,2720,2720,2720,0
20240318,142700,26217225,2720,2720,2720,2720,0
20240318,142600,26217225,2720,2720,2720,2720,0
20240318,142500,26217225,2720,2720,2720,2720,0
20240318,142400,26217225,2720,2720,2720,2720,0
20240318,142300,26217225,2720,2705,2720,2705,101
20240318,142200,25943445,2705,2690,2705,2690,358
20240318,142100,24980380,2690,2690,2690,2690,0
20240318,142000,24980380,2690,2690,2690,2690,0
20240318,141900,24980380,2690,2690,2690,2690,0
20240318,141800,24980380,2690,2690,2690,2690,0
20240318,141700,24980380,2690,2690,2690,2690,0
20240318,141600,24980380,2690,2690,2690,2690,0
20240318,141500,24980380,2690,2690,2690,2690,0
20240318,141400,24980380,2690,2690,2690,2690,0
20240318,141300,24980380,2690,2690,2690,2690,15
20240318,141200,24940030,2690,2690,2690,2690,3
20240318,141100,24931960,2690,2690,2690,2690,10
20240318,141000,24905060,2690,2690,2690,2690,0
20240318,140900,24905060,2690,2690,2690,2690,0
20240318,140800,24905060,2690,2690,2690,2690,0
20240318,140700,24905060,2690,2690,2690,2690,100
20240318,140600,24636060,2690,2690,2690,2690,0
20240318,140500,24636060,2690,2690,2690,2690,0
20240318,140400,24636060,2690,2690,2690,2690,0
20240318,140300,24636060,2690,2690,2690,2690,0
20240318,140200,24636060,2690,2690,2690,2690,0
20240318,140100,24636060,2690,2690,2690,2690,0
20240318,140000,24636060,2690,2690,2690,2690,20
20240318,135900,24582260,2690,2690,2690,2690,103
20240318,135800,24305190,2690,2690,2690,2690,2
20240318,135700,24299810,2690,2690,2690,2690,10
20240318,135600,24272910,2690,2690,2690,2690,50
20240318,135500,24138410,2690,2690,2690,2690,0
20240318,135400,24138410,2690,2690,2690,2690,0
20240318,135300,24138410,2690,2690,2690,2690,0
20240318,135200,24138410,2690,2690,2690,2690,0
20240318,135100,24138410,2690,2685,2690,2685,9
20240318,135000,24114220,2685,2685,2690,2685,399
20240318,134900,23042900,2690,2690,2690,2690,0
20240318,134800,23042900,2690,2690,2690,2690,0
20240318,134700,23042900,2690,2690,2690,2690,845
20240318,134600,20769850,2700,2700,2700,2700,0
20240318,134500,20769850,2700,2700,2700,2700,1
20240318,134400,20767150,2700,2695,2700,2695,23
20240318,134300,20705155,2695,2695,2695,2695,2
20240318,134200,20699765,2690,2690,2690,2690,0
20240318,134100,20699765,2690,2690,2690,2690,0
20240318,134000,20699765,2690,2690,2690,2690,0
20240318,133900,20699765,2690,2690,2690,2690,82
20240318,133800,20479185,2690,2690,2690,2690,155
20240318,133700,20062235,2695,2695,2695,2695,0
20240318,133600,20062235,2695,2695,2695,2695,0
20240318,133500,20062235,2695,2695,2695,2695,0
20240318,133400,20062235,2695,2695,2695,2695,0
20240318,133300,20062235,2695,2695,2695,2695,0
20240318,133200,20062235,2695,2695,2695,2695,0
20240318,133100,20062235,2695,2695,2695,2695,0
20240318,133000,20062235,2695,2695,2695,2695,0
20240318,132900,20062235,2695,2695,2695,2695,0
20240318,132800,20062235,2695,2695,2695,2695,0
20240318,132700,20062235,2695,2695,2695,2695,0
20240318,132600,20062235,2695,2695,2695,2695,0
20240318,132500,20062235,2695,2695,2695,2695,0
20240318,132400,20062235,2695,2695,2695,2695,0
20240318,132300,20062235,2695,2695,2695,2695,200
20240318,132200,19523235,2695,2695,2695,2695,0
20240318,132100,19523235,2695,2695,2695,2695,0
20240318,132000,19523235,2695,2695,2695,2695,1
20240318,131900,19520540,2695,2695,2695,2695,0
20240318,131800,19520540,2695,2695,2695,2695,0
20240318,131700,19520540,2695,2695,2695,2695,0
20240318,131600,19520540,2695,2695,2695,2695,0
20240318,131500,19520540,2695,2695,2695,2695,0
20240318,131400,19520540,2695,2695,2695,2695,10
20240318,131300,19493590,2690,2690,2690,2690,10
20240318,131200,19466690,2700,2700,2700,2700,0
20240318,131100,19466690,2700,2700,2700,2700,0
20240318,131000,19466690,2700,2700,2700,2695,3
20240318,130900,19458595,2690,2700,2700,2690,112
20240318,130800,19157305,2690,2690,2690,2690,40
20240318,130700,19049705,2700,2700,2700,2700,0
20240318,130600,19049705,2700,2695,2700,2695,31
20240318,130500,18966145,2695,2695,2695,2695,0
20240318,130400,18966145,2695,2695,2695,2695,0
20240318,130300,18966145,2695,2695,2695,2695,0
20240318,130200,18966145,2695,2695,2695,2695,0
20240318,130100,18966145,2695,2695,2695,2695,0
20240318,130000,18966145,2695,2695,2695,2695,0
20240318,125900,18966145,2695,2695,2695,2695,104
20240318,125800,18685865,2695,2695,2695,2695,0
20240318,125700,18685865,2695,2695,2695,2695,2
20240318,125600,18680475,2690,2690,2690,2690,0
20240318,125500,18680475,2690,2690,2690,2690,0
20240318,125400,18680475,2690,2690,2690,2690,23
20240318,125300,18618605,2695,2695,2695,2695,0
20240318,125200,18618605,2695,2695,2695,2695,0
20240318,125100,18618605,2695,2695,2695,2695,0
20240318,125000,18618605,2695,2695,2695,2695,3
20240318,124900,18610520,2690,2690,2690,2690,12
20240318,124800,18578240,2690,2690,2690,2690,0
20240318,124700,18578240,2690,2690,2690,2690,0
20240318,124600,18578240,2690,2690,2690,2690,0
20240318,124500,18578240,2690,2690,2690,2690,15
20240318,124400,18537890,2695,2695,2695,2695,0
20240318,124300,18537890,2695,2695,2695,2695,10
20240318,124200,18510940,2690,2690,2690,2690,15
20240318,124100,18470590,2700,2700,2700,2700,0
20240318,124000,18470590,2700,2700,2700,2700,1
20240318,123900,18467890,2690,2690,2690,2690,98
20240318,123800,18204270,2700,2700,2700,2700,0
20240318,123700,18204270,2700,2700,2700,2700,0
20240318,123600,18204270,2700,2700,2700,2700,0
20240318,123500,18204270,2700,2700,2700,2700,0
20240318,123400,18204270,2700,2700,2700,2700,0
20240318,123300,18204270,2700,2700,2700,2700,0
20240318,123200,18204270,2700,2700,2700,2700,0
20240318,123100,18204270,2700,2695,2700,2695,12
20240318,123000,18171875,2700,2700,2700,2700,0
20240318,122900,18171875,2700,2700,2700,2700,0
20240318,122800,18171875,2700,2700,2700,2700,0
20240318,122700,18171875,2700,2700,2700,2700,0
20240318,122600,18171875,2700,2700,2700,2700,0
20240318,122500,18171875,2700,2700,2700,2700,0
20240318,122400,18171875,2700,2695,2700,2695,4
20240318,122300,18161080,2705,2705,2705,2705,0
20240318,122200,18161080,2705,2705,2705,2705,0
20240318,122100,18161080,2705,2705,2705,2705,0
20240318,122000,18161080,2705,2705,2705,2705,0
20240318,121900,18161080,2705,2705,2705,2705,0
20240318,121800,18161080,2705,2705,2705,2705,0
20240318,121700,18161080,2705,2705,2705,2705,0
20240318,121600,18161080,2705,2705,2705,2705,0
20240318,121500,18161080,2705,2705,2705,2705,7
20240318,121400,18142145,2705,2705,2705,2705,10
20240318,121300,18115095,2705,2705,2705,2705,63
20240318,121200,17944680,2705,2705,2705,2705,50
20240318,121100,17809430,2705,2705,2705,2705,17
20240318,121000,17763445,2705,2705,2705,2700,22
20240318,120900,17703940,2705,2705,2705,2705,0
20240318,120800,17703940,2705,2705,2705,2705,0
20240318,120700,17703940,2705,2705,2705,2705,0
20240318,120600,17703940,2705,2705,2705,2705,2
20240318,120500,17698530,2705,2705,2705,2705,0
20240318,120400,17698530,2705,2705,2705,2705,0
20240318,120300,17698530,2705,2705,2705,2705,0
20240318,120200,17698530,2705,2705,2705,2705,2
20240318,120100,17693120,2705,2700,2705,2700,100
20240318,120000,17423115,2700,2700,2700,2695,8
20240318,115900,17401520,2700,2700,2700,2700,0
20240318,115800,17401520,2700,2700,2700,2700,0
20240318,115700,17401520,2700,2700,2700,2700,98
20240318,115600,17136920,2700,2700,2700,2700,0
20240318,115500,17136920,2700,2700,2700,2700,0
20240318,115400,17136920,2700,2695,2700,2695,20
20240318,115300,17082925,2700,2700,2700,2700,0
20240318,115200,17082925,2700,2700,2700,2700,20
20240318,115100,17028925,2700,2700,2700,2700,0
20240318,115000,17028925,2700,2700,2700,2700,0
20240318,114900,17028925,2700,2700,2700,2700,0
20240318,114800,17028925,2700,2700,2700,2700,60
20240318,114700,16866925,2700,2700,2700,2700,0
20240318,114600,16866925,2700,2700,2700,2700,0
20240318,114500,16866925,2700,2700,2700,2700,0
20240318,114400,16866925,2700,2700,2700,2700,50
20240318,114300,16731925,2700,2700,2700,2700,0
20240318,114200,16731925,2700,2700,2700,2700,0
20240318,114100,16731925,2700,2690,2700,2690,108
20240318,114000,16441305,2700,2690,2700,2690,12
20240318,113900,16408930,2700,2700,2700,2700,10
20240318,113800,16381930,2690,2705,2705,2690,70
20240318,113700,16193465,2685,2685,2685,2685,0
20240318,113600,16193465,2685,2685,2685,2685,0
20240318,113500,16193465,2685,2685,2685,2685,0
20240318,113400,16193465,2685,2685,2685,2685,0
20240318,113300,16193465,2685,2685,2685,2685,286
20240318,113200,15425555,2585,2585,2585,2585,0
20240318,113100,15425555,2585,2720,2720,2585,2977
20240318,113000,7474185,2730,2730,2730,2730,5
20240318,112900,7460535,2730,2730,2730,2730,0
20240318,112800,7460535,2730,2725,2730,2725,20
20240318,112700,7405940,2730,2730,2730,2730,0
20240318,112600,7405940,2730,2730,2730,2730,0
20240318,112500,7405940,2730,2730,2730,2730,0
20240318,112400,7405940,2730,2730,2730,2730,0
20240318,112300,7405940,2730,2730,2730,2730,0
20240318,112200,7405940,2730,2730,2730,2730,0
20240318,112100,7405940,2730,2730,2730,2730,0
20240318,112000,7405940,2730,2730,2730,2730,0
20240318,111900,7405940,2730,2730,2730,2730,0
20240318,111800,7405940,2730,2730,2730,2730,0
20240318,111700,7405940,2730,2730,2730,2730,0
20240318,111600,7405940,2730,2730,2730,2730,0
20240318,111500,7405940,2730,2730,2730,2730,0
20240318,111400,7405940,2730,2730,2730,2730,0
20240318,111300,7405940,2730,2730,2730,2730,0
20240318,111200,7405940,2730,2730,2730,2730,0
20240318,111100,7405940,2730,2730,2730,2730,0
20240318,111000,7405940,2730,2730,2730,2725,4
20240318,110900,7395025,2730,2730,2730,2730,0
20240318,110800,7395025,2730,2730,2730,2730,0
20240318,110700,7395025,2730,2730,2730,2730,0
20240318,110600,7395025,2730,2730,2730,2730,0
20240318,110500,7395025,2730,2730,2730,2730,2
20240318,110400,7389565,2730,2730,2730,2730,0
20240318,110300,7389565,2730,2725,2730,2725,8
20240318,110200,7367760,2730,2735,2735,2725,477
20240318,110100,6064855,2735,2735,2735,2735,0
20240318,110000,6064855,2735,2735,2735,2735,0
20240318,105900,6064855,2735,2735,2735,2735,0
20240318,105800,6064855,2735,2735,2735,2735,0
20240318,105700,6064855,2735,2735,2735,2735,0
20240318,105600,6064855,2735,2735,2735,2735,0
20240318,105500,6064855,2735,2740,2740,2735,25
20240318,105400,5996365,2735,2735,2735,2735,0
20240318,105300,5996365,2735,2735,2735,2735,0
20240318,105200,5996365,2735,2735,2735,2735,0
20240318,105100,5996365,2735,2735,2735,2735,0
20240318,105000,5996365,2735,2735,2735,2735,0
20240318,104900,5996365,2735,2735,2735,2735,0
20240318,104800,5996365,2735,2735,2735,2735,0
20240318,104700,5996365,2735,2735,2735,2735,0
20240318,104600,5996365,2735,2735,2735,2735,0
20240318,104500,5996365,2735,2735,2735,2735,0
20240318,104400,5996365,2735,2735,2735,2735,0
20240318,104300,5996365,2735,2735,2735,2735,0
20240318,104200,5996365,2735,2735,2735,2735,0
20240318,104100,5996365,2735,2735,2735,2735,0
20240318,104000,5996365,2735,2735,2735,2735,0
20240318,103900,5996365,2735,2735,2735,2735,0
20240318,103800,5996365,2735,2735,2735,2735,0
20240318,103700,5996365,2735,2735,2735,2735,7
20240318,103600,5977220,2735,2735,2735,2735,0
20240318,103500,5977220,2735,2735,2735,2735,0
20240318,103400,5977220,2735,2735,2735,2735,0
20240318,103300,5977220,2735,2735,2735,2735,0
20240318,103200,5977220,2735,2735,2735,2735,0
20240318,103100,5977220,2735,2735,2735,2735,2
20240318,103000,5971750,2745,2745,2745,2745,0
20240318,102900,5971750,2745,2745,2745,2745,0
20240318,102800,5971750,2745,2745,2745,2745,0
20240318,102700,5971750,2745,2735,2745,2735,64
20240318,102600,5796695,2735,2735,2735,2735,0
20240318,102500,5796695,2735,2735,2735,2735,13
20240318,102400,5761140,2735,2735,2735,2735,0
20240318,102300,5761140,2735,2735,2735,2735,0
20240318,102200,5761140,2735,2735,2735,2735,0
20240318,102100,5761140,2735,2735,2735,2735,0
20240318,102000,5761140,2735,2735,2735,2735,0
20240318,101900,5761140,2735,2735,2735,2735,0
20240318,101800,5761140,2735,2735,2735,2735,0
20240318,101700,5761140,2735,2735,2735,2735,0
20240318,101600,5761140,2735,2735,2735,2735,0
20240318,101500,5761140,2735,2735,2735,2735,0
20240318,101400,5761140,2735,2735,2735,2735,0
20240318,101300,5761140,2735,2735,2735,2735,0
20240318,101200,5761140,2735,2735,2735,2735,0
20240318,101100,5761140,2735,2735,2735,2735,0
20240318,101000,5761140,2735,2735,2735,2735,9
20240318,100900,5736525,2735,2735,2735,2735,0
20240318,100800,5736525,2735,2735,2735,2735,0
20240318,100700,5736525,2735,2735,2735,2735,0
20240318,100600,5736525,2735,2735,2735,2735,2
20240318,100500,5731055,2750,2750,2750,2750,78
20240318,100400,5516555,2750,2750,2750,2750,1
20240318,100300,5513805,2750,2745,2750,2745,26
20240318,100200,5442310,2755,2755,2755,2755,0
20240318,100100,5442310,2755,2755,2755,2755,0
20240318,100000,5442310,2755,2755,2755,2755,0
20240318,095900,5442310,2755,2755,2755,2755,0
20240318,095800,5442310,2755,2755,2755,2755,0
20240318,095700,5442310,2755,2755,2755,2755,0
20240318,095600,5442310,2755,2755,2755,2755,0
20240318,095500,5442310,2755,2755,2755,2755,0
20240318,095400,5442310,2755,2755,2755,2755,0
20240318,095300,5442310,2755,2755,2755,2755,3
20240318,095200,5434045,2755,2755,2755,2755,0
20240318,095100,5434045,2755,2755,2755,2755,20
20240318,095000,5378945,2755,2750,2755,2745,4
20240318,094900,5367940,2755,2755,2755,2755,0
20240318,094800,5367940,2755,2755,2755,2755,0
20240318,094700,5367940,2755,2750,2755,2750,41
20240318,094600,5254995,2755,2755,2755,2755,0
20240318,094500,5254995,2755,2755,2755,2755,0
20240318,094400,5254995,2755,2755,2755,2755,0
20240318,094300,5254995,2755,2755,2755,2755,36
20240318,094200,5155815,2755,2755,2755,2755,0
20240318,094100,5155815,2755,2755,2755,2755,22
20240318,094000,5095205,2755,2755,2755,2750,5
20240318,093900,5081435,2760,2760,2760,2760,0
20240318,093800,5081435,2760,2760,2760,2760,0
20240318,093700,5081435,2760,2760,2760,2760,0
20240318,093600,5081435,2760,2760,2760,2760,0
20240318,093500,5081435,2760,2760,2760,2760,0
20240318,093400,5081435,2760,2760,2760,2760,0
20240318,093300,5081435,2760,2760,2760,2760,0
20240318,093200,5081435,2760,2760,2760,2760,0
20240318,093100,5081435,2760,2760,2760,2760,0
20240318,093000,5081435,2760,2760,2760,2760,0
20240318,092900,5081435,2760,2760,2760,2760,0
20240318,092800,5081435,2760,2760,2760,2760,0
20240318,092700,5081435,2760,2760,2760,2760,0
20240318,092600,5081435,2760,2760,2760,2760,0
20240318,092500,5081435,2760,2760,2760,2760,0
20240318,092400,5081435,2760,2760,2760,2760,0
20240318,092300,5081435,2760,2750,2760,2750,6
20240318,092200,5064885,2760,2760,2760,2760,0
20240318,092100,5064885,2760,2760,2760,2760,0
20240318,092000,5064885,2760,2755,2760,2755,55
20240318,091900,4913340,2760,2760,2760,2760,0
20240318,091800,4913340,2760,2760,2760,2760,0
20240318,091700,4913340,2760,2760,2760,2760,0
20240318,091600,4913340,2760,2760,2760,2760,38
20240318,091500,4808460,2730,2720,2730,2720,53
20240318,091400,4664025,2725,2720,2730,2720,29
20240318,091300,4585080,2730,2730,2730,2720,499
20240318,091200,3222990,2730,2730,2730,2730,8
20240318,091100,3201150,2735,2735,2735,2735,196
20240318,091000,2665090,2735,2735,2735,2735,0
20240318,090900,2665090,2735,2735,2735,2735,0
20240318,090800,2665090,2735,2760,2760,2735,191
20240318,090700,2140105,2760,2760,2760,2760,1
20240318,090600,2137345,2765,2765,2765,2765,0
20240318,090500,2137345,2765,2765,2765,2765,0
20240318,090400,2137345,2765,2765,2765,2765,0
20240318,090300,2137345,2765,2765,2765,2765,0
20240318,090200,2137345,2765,2765,2765,2765,0
20240318,090100,2137345,2765,2765,2765,2765,0
20240318,090000,2137345,2765,2765,2765,2765,773