KissMeData/017000/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190100,135067465,2895,2895,2895,2895,315
20240318,190000,135067465,2895,2895,2895,2895,0
20240318,185900,135067465,2895,2895,2895,2895,0
20240318,185800,135067465,2895,2895,2895,2895,0
20240318,185700,135067465,2895,2895,2895,2895,0
20240318,185600,135067465,2895,2895,2895,2895,0
20240318,185500,135067465,2895,2895,2895,2895,0
20240318,185400,135067465,2895,2895,2895,2895,0
20240318,185300,135067465,2895,2895,2895,2895,0
20240318,185200,135067465,2895,2895,2895,2895,0
20240318,185100,135067465,2895,2895,2895,2895,0
20240318,185000,135067465,2895,2895,2895,2895,0
20240318,184900,135067465,2895,2895,2895,2895,0
20240318,184800,135067465,2895,2895,2895,2895,0
20240318,184700,135067465,2895,2895,2895,2895,0
20240318,184600,135067465,2895,2895,2895,2895,0
20240318,184500,135067465,2895,2895,2895,2895,0
20240318,184400,135067465,2895,2895,2895,2895,0
20240318,184300,135067465,2895,2895,2895,2895,0
20240318,184200,135067465,2895,2895,2895,2895,0
20240318,184100,135067465,2895,2895,2895,2895,0
20240318,184000,135067465,2895,2895,2895,2895,0
20240318,183900,135067465,2895,2895,2895,2895,0
20240318,183800,135067465,2895,2895,2895,2895,0
20240318,183700,135067465,2895,2895,2895,2895,0
20240318,183600,135067465,2895,2895,2895,2895,0
20240318,183500,135067465,2895,2895,2895,2895,0
20240318,183400,135067465,2895,2895,2895,2895,0
20240318,183300,135067465,2895,2895,2895,2895,0
20240318,183200,135067465,2895,2895,2895,2895,0
20240318,183100,135067465,2895,2895,2895,2895,315
20240318,183000,135067465,2895,2895,2895,2895,0
20240318,182900,135067465,2895,2895,2895,2895,0
20240318,182800,135067465,2895,2895,2895,2895,0
20240318,182700,135067465,2895,2895,2895,2895,0
20240318,182600,135067465,2895,2895,2895,2895,0
20240318,182500,135067465,2895,2895,2895,2895,0
20240318,182400,135067465,2895,2895,2895,2895,0
20240318,182300,135067465,2895,2895,2895,2895,0
20240318,182200,135067465,2895,2895,2895,2895,0
20240318,182100,135067465,2895,2895,2895,2895,0
20240318,182000,135067465,2895,2895,2895,2895,0
20240318,181900,135067465,2895,2895,2895,2895,0
20240318,181800,135067465,2895,2895,2895,2895,0
20240318,181700,135067465,2895,2895,2895,2895,0
20240318,181600,135067465,2895,2895,2895,2895,0
20240318,181500,135067465,2895,2895,2895,2895,0
20240318,181400,135067465,2895,2895,2895,2895,0
20240318,181300,135067465,2895,2895,2895,2895,0
20240318,181200,135067465,2895,2895,2895,2895,0
20240318,181100,135067465,2895,2895,2895,2895,0
20240318,181000,135067465,2895,2895,2895,2895,0
20240318,180900,135067465,2895,2895,2895,2895,0
20240318,180800,135067465,2895,2895,2895,2895,0
20240318,180700,135067465,2895,2895,2895,2895,0
20240318,180600,135067465,2895,2895,2895,2895,0
20240318,180500,135067465,2895,2895,2895,2895,0
20240318,180400,135067465,2895,2895,2895,2895,0
20240318,180300,135067465,2895,2895,2895,2895,0
20240318,180200,135067465,2895,2895,2895,2895,0
20240318,180100,135067465,2895,2895,2895,2895,315
20240318,180000,135067465,2895,2895,2895,2895,0
20240318,175900,135067465,2895,2895,2895,2895,0
20240318,175800,135067465,2895,2895,2895,2895,0
20240318,175700,135067465,2895,2895,2895,2895,0
20240318,175600,135067465,2895,2895,2895,2895,0
20240318,175500,135067465,2895,2895,2895,2895,0
20240318,175400,135067465,2895,2895,2895,2895,0
20240318,175300,135067465,2895,2895,2895,2895,0
20240318,175200,135067465,2895,2895,2895,2895,0
20240318,175100,135067465,2895,2895,2895,2895,0
20240318,175000,135067465,2895,2895,2895,2895,0
20240318,174900,135067465,2895,2895,2895,2895,0
20240318,174800,135067465,2895,2895,2895,2895,0
20240318,174700,135067465,2895,2895,2895,2895,0
20240318,174600,135067465,2895,2895,2895,2895,0
20240318,174500,135067465,2895,2895,2895,2895,0
20240318,174400,135067465,2895,2895,2895,2895,0
20240318,174300,135067465,2895,2895,2895,2895,0
20240318,174200,135067465,2895,2895,2895,2895,0
20240318,174100,135067465,2895,2895,2895,2895,0
20240318,174000,135067465,2895,2895,2895,2895,0
20240318,173900,135067465,2895,2895,2895,2895,0
20240318,173800,135067465,2895,2895,2895,2895,0
20240318,173700,135067465,2895,2895,2895,2895,0
20240318,173600,135067465,2895,2895,2895,2895,0
20240318,173500,135067465,2895,2895,2895,2895,0
20240318,173400,135067465,2895,2895,2895,2895,0
20240318,173300,135067465,2895,2895,2895,2895,0
20240318,173200,135067465,2895,2895,2895,2895,0
20240318,173100,135067465,2895,2895,2895,2895,315
20240318,173000,135067465,2895,2895,2895,2895,0
20240318,172900,135067465,2895,2895,2895,2895,0
20240318,172800,135067465,2895,2895,2895,2895,0
20240318,172700,135067465,2895,2895,2895,2895,0
20240318,172600,135067465,2895,2895,2895,2895,0
20240318,172500,135067465,2895,2895,2895,2895,0
20240318,172400,135067465,2895,2895,2895,2895,0
20240318,172300,135067465,2895,2895,2895,2895,0
20240318,172200,135067465,2895,2895,2895,2895,0
20240318,172100,135067465,2895,2895,2895,2895,0
20240318,172000,135067465,2895,2895,2895,2895,0
20240318,171900,135067465,2895,2895,2895,2895,0
20240318,171800,135067465,2895,2895,2895,2895,0
20240318,171700,135067465,2895,2895,2895,2895,0
20240318,171600,135067465,2895,2895,2895,2895,0
20240318,171500,135067465,2895,2895,2895,2895,0
20240318,171400,135067465,2895,2895,2895,2895,0
20240318,171300,135067465,2895,2895,2895,2895,0
20240318,171200,135067465,2895,2895,2895,2895,0
20240318,171100,135067465,2895,2895,2895,2895,0
20240318,171000,135067465,2895,2895,2895,2895,0
20240318,170900,135067465,2895,2895,2895,2895,0
20240318,170800,135067465,2895,2895,2895,2895,0
20240318,170700,135067465,2895,2895,2895,2895,0
20240318,170600,135067465,2895,2895,2895,2895,0
20240318,170500,135067465,2895,2895,2895,2895,0
20240318,170400,135067465,2895,2895,2895,2895,0
20240318,170300,135067465,2895,2895,2895,2895,0
20240318,170200,135067465,2895,2895,2895,2895,0
20240318,170100,135067465,2895,2895,2895,2895,315
20240318,170000,135067465,2895,2895,2895,2895,0
20240318,165900,135067465,2895,2895,2895,2895,0
20240318,165800,135067465,2895,2895,2895,2895,0
20240318,165700,135067465,2895,2895,2895,2895,0
20240318,165600,135067465,2895,2895,2895,2895,0
20240318,165500,135067465,2895,2895,2895,2895,0
20240318,165400,135067465,2895,2895,2895,2895,0
20240318,165300,135067465,2895,2895,2895,2895,0
20240318,165200,135067465,2895,2895,2895,2895,0
20240318,165100,135067465,2895,2895,2895,2895,0
20240318,165000,135067465,2895,2895,2895,2895,0
20240318,164900,135067465,2895,2895,2895,2895,0
20240318,164800,135067465,2895,2895,2895,2895,0
20240318,164700,135067465,2895,2895,2895,2895,0
20240318,164600,135067465,2895,2895,2895,2895,0
20240318,164500,135067465,2895,2895,2895,2895,0
20240318,164400,135067465,2895,2895,2895,2895,0
20240318,164300,135067465,2895,2895,2895,2895,0
20240318,164200,135067465,2895,2895,2895,2895,0
20240318,164100,135067465,2895,2895,2895,2895,0
20240318,164000,135067465,2895,2895,2895,2895,0
20240318,163900,135067465,2895,2895,2895,2895,0
20240318,163800,135067465,2895,2895,2895,2895,0
20240318,163700,135067465,2895,2895,2895,2895,0
20240318,163600,135067465,2895,2895,2895,2895,0
20240318,163500,135067465,2895,2895,2895,2895,0
20240318,163400,135067465,2895,2895,2895,2895,0
20240318,163300,135067465,2895,2895,2895,2895,0
20240318,163200,135067465,2895,2895,2895,2895,0
20240318,163100,135067465,2895,2895,2895,2895,315
20240318,163000,135067465,2895,2895,2895,2895,0
20240318,162900,135067465,2895,2895,2895,2895,0
20240318,162800,135067465,2895,2895,2895,2895,0
20240318,162700,135067465,2895,2895,2895,2895,0
20240318,162600,135067465,2895,2895,2895,2895,0
20240318,162500,135067465,2895,2895,2895,2895,0
20240318,162400,135067465,2895,2895,2895,2895,0
20240318,162300,135067465,2895,2895,2895,2895,0
20240318,162200,135067465,2895,2895,2895,2895,0
20240318,162100,135067465,2895,2895,2895,2895,0
20240318,162000,135067465,2895,2895,2895,2895,0
20240318,161900,135067465,2895,2895,2895,2895,0
20240318,161800,135067465,2895,2895,2895,2895,0
20240318,161700,135067465,2895,2895,2895,2895,0
20240318,161600,135067465,2895,2895,2895,2895,0
20240318,161500,135067465,2895,2895,2895,2895,0
20240318,161400,135067465,2895,2895,2895,2895,0
20240318,161300,135067465,2895,2895,2895,2895,0
20240318,161200,135067465,2895,2895,2895,2895,0
20240318,161100,135067465,2895,2895,2895,2895,0
20240318,161000,135067465,2895,2895,2895,2895,0
20240318,160900,135067465,2895,2895,2895,2895,0
20240318,160800,135067465,2895,2895,2895,2895,0
20240318,160700,135067465,2895,2895,2895,2895,0
20240318,160600,135067465,2895,2895,2895,2895,0
20240318,160500,135067465,2895,2895,2895,2895,0
20240318,160400,135067465,2895,2895,2895,2895,0
20240318,160300,135067465,2895,2895,2895,2895,0
20240318,160200,135067465,2895,2895,2895,2895,0
20240318,160100,135067465,2895,2895,2895,2895,315
20240318,160000,135067465,2895,2895,2895,2895,0
20240318,155900,135067465,2895,2895,2895,2895,0
20240318,155800,135067465,2895,2895,2895,2895,0
20240318,155700,135067465,2895,2895,2895,2895,0
20240318,155600,135067465,2895,2895,2895,2895,0
20240318,155500,135067465,2895,2895,2895,2895,0
20240318,155400,135067465,2895,2895,2895,2895,0
20240318,155300,135067465,2895,2895,2895,2895,0
20240318,155200,135067465,2895,2895,2895,2895,0
20240318,155100,135067465,2895,2895,2895,2895,0
20240318,155000,135067465,2895,2895,2895,2895,0
20240318,154900,135067465,2895,2895,2895,2895,0
20240318,154800,135067465,2895,2895,2895,2895,0
20240318,154700,135067465,2895,2895,2895,2895,0
20240318,154600,135067465,2895,2895,2895,2895,0
20240318,154500,135067465,2895,2895,2895,2895,0
20240318,154400,135067465,2895,2895,2895,2895,0
20240318,154300,135067465,2895,2895,2895,2895,0
20240318,154200,135067465,2895,2895,2895,2895,0
20240318,154100,135067465,2895,2895,2895,2895,0
20240318,154000,135067465,2895,2895,2895,2895,0
20240318,153900,135067465,2895,2895,2895,2895,0
20240318,153800,135067465,2895,2895,2895,2895,0
20240318,153700,135067465,2895,2895,2895,2895,0
20240318,153600,135067465,2895,2895,2895,2895,0
20240318,153500,135067465,2895,2895,2895,2895,0
20240318,153400,135067465,2895,2895,2895,2895,0
20240318,153300,135067465,2895,2895,2895,2895,0
20240318,153200,135067465,2895,2895,2895,2895,0
20240318,153100,135067465,2895,2895,2895,2895,315
20240318,153000,135067465,2895,2895,2895,2895,315
20240318,152900,134155540,2895,2895,2895,2895,0
20240318,152800,134155540,2895,2895,2895,2895,0
20240318,152700,134155540,2895,2895,2895,2895,0
20240318,152600,134155540,2895,2895,2895,2895,0
20240318,152500,134155540,2895,2895,2895,2895,0
20240318,152400,134155540,2895,2895,2895,2895,0
20240318,152300,134155540,2895,2895,2895,2895,0
20240318,152200,134155540,2895,2895,2895,2895,0
20240318,152100,134155540,2895,2895,2895,2895,0
20240318,152000,134155540,2895,2895,2895,2895,0
20240318,151900,134155540,2895,2895,2895,2895,0
20240318,151800,134155540,2895,2895,2895,2895,72
20240318,151700,133947100,2900,2900,2900,2900,0
20240318,151600,133947100,2900,2895,2900,2895,320
20240318,151500,133019110,2900,2900,2900,2900,5
20240318,151400,133004610,2900,2900,2900,2900,218
20240318,151300,132372410,2900,2900,2900,2900,0
20240318,151200,132372410,2900,2900,2900,2900,0
20240318,151100,132372410,2900,2900,2900,2900,1
20240318,151000,132369510,2900,2900,2900,2900,17
20240318,150900,132320210,2900,2900,2900,2900,20
20240318,150800,132262210,2900,2905,2905,2900,80
20240318,150700,132030010,2900,2890,2900,2890,118
20240318,150600,131688980,2890,2890,2890,2890,0
20240318,150500,131688980,2890,2890,2890,2890,0
20240318,150400,131688980,2890,2890,2890,2890,0
20240318,150300,131688980,2890,2890,2890,2890,0
20240318,150200,131688980,2890,2890,2890,2890,0
20240318,150100,131688980,2890,2895,2895,2890,163
20240318,150000,131217325,2900,2900,2900,2900,0
20240318,145900,131217325,2900,2900,2900,2900,0
20240318,145800,131217325,2900,2900,2900,2900,0
20240318,145700,131217325,2900,2900,2900,2900,0
20240318,145600,131217325,2900,2900,2900,2900,1
20240318,145500,131214425,2895,2895,2895,2895,0
20240318,145400,131214425,2895,2895,2895,2895,0
20240318,145300,131214425,2895,2895,2895,2895,0
20240318,145200,131214425,2895,2895,2895,2895,0
20240318,145100,131214425,2895,2895,2895,2895,163
20240318,145000,130742540,2900,2900,2900,2900,270
20240318,144900,129959540,2900,2905,2905,2900,380
20240318,144800,128856040,2910,2910,2910,2910,0
20240318,144700,128856040,2910,2905,2910,2905,774
20240318,144600,126604925,2905,2900,2905,2900,146
20240318,144500,126181325,2900,2900,2900,2900,0
20240318,144400,126181325,2900,2900,2900,2900,693
20240318,144300,124171625,2895,2895,2895,2895,207
20240318,144200,123572360,2900,2900,2900,2900,50
20240318,144100,123427360,2900,2900,2900,2900,300
20240318,144000,122557360,2895,2895,2895,2890,326
20240318,143900,121613595,2900,2900,2900,2900,0
20240318,143800,121613595,2900,2900,2900,2900,453
20240318,143700,120299895,2895,2890,2895,2890,200
20240318,143600,119720960,2890,2890,2890,2890,75
20240318,143500,119504210,2890,2890,2890,2890,10
20240318,143400,119475310,2885,2885,2885,2885,20
20240318,143300,119417610,2890,2890,2890,2890,0
20240318,143200,119417610,2890,2890,2890,2890,0
20240318,143100,119417610,2890,2885,2890,2885,18
20240318,143000,119365595,2890,2890,2890,2890,0
20240318,142900,119365595,2890,2890,2890,2890,0
20240318,142800,119365595,2890,2890,2890,2890,900
20240318,142700,116764595,2890,2890,2890,2890,1
20240318,142600,116761705,2885,2885,2885,2885,0
20240318,142500,116761705,2885,2885,2885,2885,0
20240318,142400,116761705,2885,2885,2885,2885,314
20240318,142300,115855815,2885,2885,2885,2885,2
20240318,142200,115850045,2885,2885,2885,2885,11
20240318,142100,115818310,2885,2885,2885,2885,0
20240318,142000,115818310,2885,2885,2885,2885,0
20240318,141900,115818310,2885,2885,2885,2885,0
20240318,141800,115818310,2885,2885,2885,2885,0
20240318,141700,115818310,2885,2880,2885,2880,2
20240318,141600,115812545,2885,2885,2885,2885,0
20240318,141500,115812545,2885,2885,2885,2885,0
20240318,141400,115812545,2885,2880,2885,2875,109
20240318,141300,115498425,2885,2885,2885,2885,19
20240318,141200,115443610,2885,2885,2885,2885,0
20240318,141100,115443610,2885,2885,2885,2885,0
20240318,141000,115443610,2885,2885,2885,2885,0
20240318,140900,115443610,2885,2885,2885,2885,57
20240318,140800,115279165,2885,2885,2885,2885,0
20240318,140700,115279165,2885,2885,2885,2885,18
20240318,140600,115227235,2885,2885,2885,2885,370
20240318,140500,114159785,2880,2880,2880,2880,0
20240318,140400,114159785,2880,2880,2880,2880,7
20240318,140300,114139625,2880,2880,2880,2880,13
20240318,140200,114102185,2880,2880,2880,2880,88
20240318,140100,113848745,2880,2880,2880,2880,600
20240318,140000,112120745,2885,2885,2885,2885,1
20240318,135900,112117860,2880,2880,2880,2880,0
20240318,135800,112117860,2880,2895,2895,2880,416
20240318,135700,110919765,2880,2890,2890,2880,899
20240318,135600,108324940,2890,2890,2890,2890,9
20240318,135500,108298930,2890,2890,2890,2890,25
20240318,135400,108226680,2890,2890,2890,2890,37
20240318,135300,108119750,2890,2890,2890,2890,96
20240318,135200,107842310,2890,2885,2890,2885,1400
20240318,135100,103796875,2875,2875,2875,2875,60
20240318,135000,103624375,2875,2880,2880,2875,178
20240318,134900,103111740,2880,2880,2880,2880,50
20240318,134800,102967740,2880,2880,2880,2880,0
20240318,134700,102967740,2880,2880,2880,2880,1
20240318,134600,102964860,2875,2875,2875,2875,206
20240318,134500,102372610,2870,2865,2870,2860,344
20240318,134400,101386850,2875,2875,2875,2875,0
20240318,134300,101386850,2875,2875,2875,2875,0
20240318,134200,101386850,2875,2875,2875,2875,0
20240318,134100,101386850,2875,2875,2875,2875,0
20240318,134000,101386850,2875,2875,2875,2875,0
20240318,133900,101386850,2875,2875,2875,2875,1
20240318,133800,101383975,2880,2875,2880,2875,9
20240318,133700,101358085,2870,2870,2870,2870,1
20240318,133600,101355215,2870,2870,2870,2870,259
20240318,133500,100611885,2870,2870,2870,2870,0
20240318,133400,100611885,2870,2865,2870,2865,7
20240318,133300,100591800,2865,2865,2865,2865,1
20240318,133200,100588935,2860,2860,2860,2860,0
20240318,133100,100588935,2860,2860,2860,2860,72
20240318,133000,100383015,2860,2860,2860,2860,15
20240318,132900,100340115,2860,2860,2860,2860,0
20240318,132800,100340115,2860,2860,2860,2860,90
20240318,132700,100082715,2860,2860,2860,2860,0
20240318,132600,100082715,2860,2860,2860,2860,0
20240318,132500,100082715,2860,2860,2860,2860,0
20240318,132400,100082715,2860,2860,2860,2860,0
20240318,132300,100082715,2860,2860,2860,2860,0
20240318,132200,100082715,2860,2860,2860,2860,0
20240318,132100,100082715,2860,2860,2860,2860,0
20240318,132000,100082715,2860,2860,2860,2860,0
20240318,131900,100082715,2860,2860,2860,2860,0
20240318,131800,100082715,2860,2860,2860,2860,0
20240318,131700,100082715,2860,2860,2860,2860,133
20240318,131600,99702335,2865,2865,2865,2865,0
20240318,131500,99702335,2865,2865,2865,2865,0
20240318,131400,99702335,2865,2865,2865,2865,0
20240318,131300,99702335,2865,2865,2865,2865,0
20240318,131200,99702335,2865,2865,2865,2865,0
20240318,131100,99702335,2865,2870,2870,2865,3
20240318,131000,99693735,2870,2870,2870,2870,0
20240318,130900,99693735,2870,2870,2870,2870,0
20240318,130800,99693735,2870,2870,2870,2870,0
20240318,130700,99693735,2870,2870,2870,2870,0
20240318,130600,99693735,2870,2870,2870,2870,0
20240318,130500,99693735,2870,2870,2870,2870,0
20240318,130400,99693735,2870,2870,2870,2870,0
20240318,130300,99693735,2870,2870,2870,2870,2
20240318,130200,99687995,2870,2870,2870,2870,0
20240318,130100,99687995,2870,2870,2870,2870,0
20240318,130000,99687995,2870,2870,2870,2870,30
20240318,125900,99601895,2870,2870,2870,2870,0
20240318,125800,99601895,2870,2870,2870,2870,0
20240318,125700,99601895,2870,2870,2870,2870,0
20240318,125600,99601895,2870,2870,2870,2870,0
20240318,125500,99601895,2870,2870,2870,2870,40
20240318,125400,99487095,2870,2870,2870,2870,0
20240318,125300,99487095,2870,2870,2870,2870,5
20240318,125200,99472745,2875,2875,2875,2875,132
20240318,125100,99093245,2870,2870,2870,2870,0
20240318,125000,99093245,2870,2870,2870,2870,0
20240318,124900,99093245,2870,2870,2870,2870,1
20240318,124800,99090375,2875,2875,2875,2875,0
20240318,124700,99090375,2875,2875,2875,2875,101
20240318,124600,98800000,2880,2880,2880,2880,0
20240318,124500,98800000,2880,2870,2880,2870,400
20240318,124400,97648265,2865,2865,2865,2865,0
20240318,124300,97648265,2865,2860,2865,2860,86
20240318,124200,97402300,2860,2870,2870,2860,3020
20240318,124100,88740615,2870,2870,2870,2870,0
20240318,124000,88740615,2870,2870,2870,2870,10
20240318,123900,88711915,2875,2875,2875,2875,0
20240318,123800,88711915,2875,2875,2875,2875,30
20240318,123700,88625665,2875,2875,2875,2875,0
20240318,123600,88625665,2875,2875,2875,2875,0
20240318,123500,88625665,2875,2875,2875,2875,35
20240318,123400,88525040,2875,2875,2875,2875,98
20240318,123300,88243290,2875,2875,2875,2875,2
20240318,123200,88237540,2870,2870,2870,2870,0
20240318,123100,88237540,2870,2870,2870,2870,0
20240318,123000,88237540,2870,2875,2875,2870,12
20240318,122900,88203065,2875,2875,2875,2875,0
20240318,122800,88203065,2875,2875,2875,2875,0
20240318,122700,88203065,2875,2875,2875,2875,10
20240318,122600,88174315,2880,2880,2880,2880,0
20240318,122500,88174315,2880,2880,2880,2880,0
20240318,122400,88174315,2880,2880,2880,2880,0
20240318,122300,88174315,2880,2880,2880,2880,0
20240318,122200,88174315,2880,2880,2880,2880,0
20240318,122100,88174315,2880,2880,2880,2880,0
20240318,122000,88174315,2880,2880,2880,2880,0
20240318,121900,88174315,2880,2880,2880,2880,0
20240318,121800,88174315,2880,2880,2880,2880,0
20240318,121700,88174315,2880,2880,2880,2880,0
20240318,121600,88174315,2880,2880,2880,2880,0
20240318,121500,88174315,2880,2880,2880,2880,0
20240318,121400,88174315,2880,2880,2880,2880,0
20240318,121300,88174315,2880,2880,2880,2880,0
20240318,121200,88174315,2880,2880,2880,2880,0
20240318,121100,88174315,2880,2880,2880,2880,0
20240318,121000,88174315,2880,2880,2880,2880,0
20240318,120900,88174315,2880,2880,2880,2880,0
20240318,120800,88174315,2880,2880,2880,2880,0
20240318,120700,88174315,2880,2880,2880,2880,15
20240318,120600,88131115,2880,2880,2880,2880,171
20240318,120500,87638635,2880,2880,2880,2880,0
20240318,120400,87638635,2880,2880,2880,2880,0
20240318,120300,87638635,2880,2880,2880,2880,30
20240318,120200,87552235,2880,2875,2880,2875,19
20240318,120100,87497600,2870,2870,2870,2870,0
20240318,120000,87497600,2870,2870,2870,2870,0
20240318,115900,87497600,2870,2870,2870,2870,0
20240318,115800,87497600,2870,2870,2870,2870,0
20240318,115700,87497600,2870,2870,2870,2870,0
20240318,115600,87497600,2870,2870,2870,2870,0
20240318,115500,87497600,2870,2870,2870,2870,1
20240318,115400,87494730,2865,2865,2865,2865,0
20240318,115300,87494730,2865,2865,2865,2865,0
20240318,115200,87494730,2865,2865,2865,2865,0
20240318,115100,87494730,2865,2865,2865,2865,0
20240318,115000,87494730,2865,2865,2865,2865,0
20240318,114900,87494730,2865,2865,2865,2865,0
20240318,114800,87494730,2865,2865,2865,2865,0
20240318,114700,87494730,2865,2865,2865,2865,0
20240318,114600,87494730,2865,2865,2865,2865,0
20240318,114500,87494730,2865,2865,2865,2865,0
20240318,114400,87494730,2865,2865,2865,2865,20
20240318,114300,87437430,2865,2865,2865,2865,0
20240318,114200,87437430,2865,2865,2865,2865,0
20240318,114100,87437430,2865,2865,2865,2865,2
20240318,114000,87431700,2860,2860,2860,2860,0
20240318,113900,87431700,2860,2860,2860,2860,0
20240318,113800,87431700,2860,2860,2860,2860,0
20240318,113700,87431700,2860,2860,2860,2860,0
20240318,113600,87431700,2860,2860,2860,2860,130
20240318,113500,87059900,2860,2860,2860,2860,0
20240318,113400,87059900,2860,2860,2860,2860,1
20240318,113300,87057040,2860,2860,2860,2860,0
20240318,113200,87057040,2860,2860,2860,2860,0
20240318,113100,87057040,2860,2860,2860,2860,0
20240318,113000,87057040,2860,2860,2860,2860,0
20240318,112900,87057040,2860,2860,2860,2860,0
20240318,112800,87057040,2860,2860,2860,2860,0
20240318,112700,87057040,2860,2860,2860,2860,0
20240318,112600,87057040,2860,2860,2860,2860,0
20240318,112500,87057040,2860,2860,2860,2860,0
20240318,112400,87057040,2860,2860,2860,2860,0
20240318,112300,87057040,2860,2860,2860,2860,483
20240318,112200,85675660,2860,2860,2860,2860,6
20240318,112100,85658500,2855,2855,2855,2855,0
20240318,112000,85658500,2855,2855,2855,2855,34
20240318,111900,85561430,2860,2860,2860,2855,321
20240318,111800,84643475,2855,2855,2855,2855,380
20240318,111700,83558575,2855,2855,2860,2855,107
20240318,111600,83252590,2855,2860,2860,2855,104
20240318,111500,82955165,2855,2855,2855,2855,2
20240318,111400,82949455,2855,2855,2855,2855,0
20240318,111300,82949455,2855,2860,2860,2855,68
20240318,111200,82755310,2860,2860,2860,2860,1
20240318,111100,82752450,2860,2860,2860,2860,0
20240318,111000,82752450,2860,2860,2860,2860,0
20240318,110900,82752450,2860,2860,2860,2860,0
20240318,110800,82752450,2860,2860,2860,2860,3
20240318,110700,82743870,2860,2860,2860,2860,0
20240318,110600,82743870,2860,2860,2860,2860,47
20240318,110500,82609450,2855,2855,2855,2855,0
20240318,110400,82609450,2855,2855,2855,2855,0
20240318,110300,82609450,2855,2855,2855,2855,80
20240318,110200,82381050,2855,2855,2855,2855,60
20240318,110100,82209750,2855,2855,2855,2855,7
20240318,110000,82189765,2855,2855,2855,2855,208
20240318,105900,81595925,2860,2860,2860,2860,1
20240318,105800,81593065,2860,2860,2860,2860,1
20240318,105700,81590205,2860,2860,2860,2860,0
20240318,105600,81590205,2860,2860,2860,2860,1
20240318,105500,81587345,2855,2855,2855,2855,2
20240318,105400,81581635,2860,2860,2860,2860,10
20240318,105300,81553035,2860,2860,2860,2860,20
20240318,105200,81495835,2860,2860,2860,2860,0
20240318,105100,81495835,2860,2860,2860,2860,1
20240318,105000,81492975,2860,2860,2860,2860,0
20240318,104900,81492975,2860,2855,2860,2855,2
20240318,104800,81487260,2855,2855,2855,2855,0
20240318,104700,81487260,2855,2855,2855,2855,0
20240318,104600,81487260,2855,2860,2860,2855,2
20240318,104500,81481545,2855,2855,2855,2855,0
20240318,104400,81481545,2855,2860,2860,2855,175
20240318,104300,80981470,2855,2855,2855,2855,0
20240318,104200,80981470,2855,2855,2855,2855,0
20240318,104100,80981470,2855,2855,2855,2855,4
20240318,104000,80970050,2855,2850,2855,2850,13
20240318,103900,80932995,2850,2850,2850,2850,12
20240318,103800,80898795,2850,2850,2850,2850,289
20240318,103700,80075145,2850,2850,2850,2850,53
20240318,103600,79924095,2850,2850,2850,2850,51
20240318,103500,79778745,2845,2845,2845,2845,8
20240318,103400,79755985,2845,2845,2845,2845,0
20240318,103300,79755985,2845,2845,2845,2845,1
20240318,103200,79753140,2845,2845,2845,2845,20
20240318,103100,79696240,2850,2845,2850,2845,21
20240318,103000,79636490,2845,2845,2845,2845,534
20240318,102900,78117260,2845,2845,2845,2845,7
20240318,102800,78097345,2850,2845,2850,2845,9
20240318,102700,78071730,2845,2850,2850,2845,187
20240318,102600,77538865,2845,2845,2845,2845,0
20240318,102500,77538865,2845,2845,2850,2845,12
20240318,102400,77504695,2850,2850,2850,2845,167
20240318,102300,77028770,2845,2845,2845,2845,0
20240318,102200,77028770,2845,2845,2845,2845,2
20240318,102100,77023080,2845,2845,2845,2845,2
20240318,102000,77017390,2850,2850,2850,2850,56
20240318,101900,76857790,2850,2850,2850,2850,0
20240318,101800,76857790,2850,2850,2850,2850,0
20240318,101700,76857790,2850,2850,2850,2850,0
20240318,101600,76857790,2850,2850,2850,2850,0
20240318,101500,76857790,2850,2850,2850,2850,0
20240318,101400,76857790,2850,2850,2850,2850,5
20240318,101300,76843540,2845,2845,2845,2845,10
20240318,101200,76815090,2845,2845,2845,2845,6
20240318,101100,76798020,2845,2845,2845,2845,159
20240318,101000,76345665,2845,2845,2845,2845,11
20240318,100900,76314370,2845,2845,2845,2845,0
20240318,100800,76314370,2845,2850,2850,2845,300
20240318,100700,75460655,2850,2850,2850,2850,300
20240318,100600,74605655,2850,2850,2850,2845,1555
20240318,100500,70177475,2850,2850,2850,2850,0
20240318,100400,70177475,2850,2855,2855,2850,188
20240318,100300,69641625,2855,2855,2855,2855,0
20240318,100200,69641625,2855,2855,2855,2855,3
20240318,100100,69633060,2850,2850,2880,2845,4232
20240318,100000,57520845,2850,2850,2850,2850,3
20240318,095900,57512295,2845,2845,2845,2845,0
20240318,095800,57512295,2845,2845,2845,2845,0
20240318,095700,57512295,2845,2845,2845,2845,0
20240318,095600,57512295,2845,2845,2845,2845,0
20240318,095500,57512295,2845,2845,2845,2845,0
20240318,095400,57512295,2845,2845,2845,2845,0
20240318,095300,57512295,2845,2845,2845,2845,1
20240318,095200,57509450,2845,2845,2845,2845,176
20240318,095100,57008730,2845,2850,2850,2845,11
20240318,095000,56977430,2845,2845,2845,2845,181
20240318,094900,56462485,2845,2845,2845,2845,604
20240318,094800,54744105,2840,2845,2845,2840,2
20240318,094700,54738420,2845,2850,2850,2840,1004
20240318,094600,51881305,2855,2855,2855,2855,10
20240318,094500,51852755,2850,2850,2850,2850,0
20240318,094400,51852755,2850,2850,2850,2850,0
20240318,094300,51852755,2850,2850,2850,2850,0
20240318,094200,51852755,2850,2850,2850,2850,437
20240318,094100,50607305,2855,2855,2855,2855,0
20240318,094000,50607305,2855,2855,2855,2855,1
20240318,093900,50604450,2850,2850,2850,2850,0
20240318,093800,50604450,2850,2850,2850,2850,11
20240318,093700,50573100,2845,2865,2865,2845,2157
20240318,093600,44395990,2860,2860,2860,2860,0
20240318,093500,44395990,2860,2860,2860,2860,0
20240318,093400,44395990,2860,2860,2860,2860,0
20240318,093300,44395990,2860,2860,2860,2860,2
20240318,093200,44390270,2860,2865,2865,2855,25
20240318,093100,44318865,2855,2855,2855,2855,50
20240318,093000,44176115,2855,2855,2855,2855,3
20240318,092900,44167550,2860,2860,2860,2860,1
20240318,092800,44164690,2855,2860,2860,2855,56
20240318,092700,44004715,2860,2860,2860,2860,0
20240318,092600,44004715,2860,2860,2860,2860,0
20240318,092500,44004715,2860,2860,2860,2860,0
20240318,092400,44004715,2860,2860,2860,2860,0
20240318,092300,44004715,2860,2860,2860,2860,0
20240318,092200,44004715,2860,2860,2860,2860,10
20240318,092100,43976115,2860,2855,2860,2855,187
20240318,092000,43441975,2855,2855,2855,2855,566
20240318,091900,41826045,2850,2840,2850,2840,2760
20240318,091800,33979825,2835,2840,2840,2835,80
20240318,091700,33752630,2840,2835,2840,2835,1061
20240318,091600,30739400,2835,2840,2840,2835,991
20240318,091500,27928050,2840,2850,2850,2840,985
20240318,091400,25126330,2845,2845,2850,2845,268
20240318,091300,24363820,2840,2840,2840,2840,0
20240318,091200,24363820,2840,2850,2850,2840,448
20240318,091100,23087565,2850,2850,2850,2845,102
20240318,091000,22797145,2845,2845,2845,2845,10
20240318,090900,22768695,2840,2840,2840,2840,0
20240318,090800,22768695,2840,2855,2855,2840,570
20240318,090700,21144740,2855,2855,2855,2855,83
20240318,090600,20907775,2825,2890,2890,2820,5156
20240318,090500,6281825,2890,2885,2890,2870,1167
20240318,090400,2927375,2890,2885,2890,2885,33
20240318,090300,2832165,2875,2885,2885,2875,105
20240318,090200,2530035,2880,2880,2880,2880,108
20240318,090100,2218995,2880,2905,2905,2875,332
20240318,090000,1257875,2910,2905,2910,2905,433