KissMeData/017180/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190200,89402140,2125,2125,2125,2125,3635
20240318,190100,89402140,2125,2125,2125,2125,0
20240318,190000,89402140,2125,2125,2125,2125,0
20240318,185900,89402140,2125,2125,2125,2125,0
20240318,185800,89402140,2125,2125,2125,2125,0
20240318,185700,89402140,2125,2125,2125,2125,0
20240318,185600,89402140,2125,2125,2125,2125,0
20240318,185500,89402140,2125,2125,2125,2125,0
20240318,185400,89402140,2125,2125,2125,2125,0
20240318,185300,89402140,2125,2125,2125,2125,0
20240318,185200,89402140,2125,2125,2125,2125,0
20240318,185100,89402140,2125,2125,2125,2125,0
20240318,185000,89402140,2125,2125,2125,2125,0
20240318,184900,89402140,2125,2125,2125,2125,0
20240318,184800,89402140,2125,2125,2125,2125,0
20240318,184700,89402140,2125,2125,2125,2125,0
20240318,184600,89402140,2125,2125,2125,2125,0
20240318,184500,89402140,2125,2125,2125,2125,0
20240318,184400,89402140,2125,2125,2125,2125,0
20240318,184300,89402140,2125,2125,2125,2125,0
20240318,184200,89402140,2125,2125,2125,2125,0
20240318,184100,89402140,2125,2125,2125,2125,0
20240318,184000,89402140,2125,2125,2125,2125,0
20240318,183900,89402140,2125,2125,2125,2125,0
20240318,183800,89402140,2125,2125,2125,2125,0
20240318,183700,89402140,2125,2125,2125,2125,0
20240318,183600,89402140,2125,2125,2125,2125,0
20240318,183500,89402140,2125,2125,2125,2125,0
20240318,183400,89402140,2125,2125,2125,2125,0
20240318,183300,89402140,2125,2125,2125,2125,0
20240318,183200,89402140,2125,2125,2125,2125,3635
20240318,183100,89402140,2125,2125,2125,2125,0
20240318,183000,89402140,2125,2125,2125,2125,0
20240318,182900,89402140,2125,2125,2125,2125,0
20240318,182800,89402140,2125,2125,2125,2125,0
20240318,182700,89402140,2125,2125,2125,2125,0
20240318,182600,89402140,2125,2125,2125,2125,0
20240318,182500,89402140,2125,2125,2125,2125,0
20240318,182400,89402140,2125,2125,2125,2125,0
20240318,182300,89402140,2125,2125,2125,2125,0
20240318,182200,89402140,2125,2125,2125,2125,0
20240318,182100,89402140,2125,2125,2125,2125,0
20240318,182000,89402140,2125,2125,2125,2125,0
20240318,181900,89402140,2125,2125,2125,2125,0
20240318,181800,89402140,2125,2125,2125,2125,0
20240318,181700,89402140,2125,2125,2125,2125,0
20240318,181600,89402140,2125,2125,2125,2125,0
20240318,181500,89402140,2125,2125,2125,2125,0
20240318,181400,89402140,2125,2125,2125,2125,0
20240318,181300,89402140,2125,2125,2125,2125,0
20240318,181200,89402140,2125,2125,2125,2125,0
20240318,181100,89402140,2125,2125,2125,2125,0
20240318,181000,89402140,2125,2125,2125,2125,0
20240318,180900,89402140,2125,2125,2125,2125,0
20240318,180800,89402140,2125,2125,2125,2125,0
20240318,180700,89402140,2125,2125,2125,2125,0
20240318,180600,89402140,2125,2125,2125,2125,0
20240318,180500,89402140,2125,2125,2125,2125,0
20240318,180400,89402140,2125,2125,2125,2125,0
20240318,180300,89402140,2125,2125,2125,2125,0
20240318,180200,89402140,2125,2125,2125,2125,3635
20240318,180100,89402140,2125,2125,2125,2125,0
20240318,180000,89402140,2125,2125,2125,2125,0
20240318,175900,89402140,2125,2125,2125,2125,0
20240318,175800,89402140,2125,2125,2125,2125,0
20240318,175700,89402140,2125,2125,2125,2125,0
20240318,175600,89402140,2125,2125,2125,2125,0
20240318,175500,89402140,2125,2125,2125,2125,0
20240318,175400,89402140,2125,2125,2125,2125,0
20240318,175300,89402140,2125,2125,2125,2125,0
20240318,175200,89402140,2125,2125,2125,2125,0
20240318,175100,89402140,2125,2125,2125,2125,0
20240318,175000,89402140,2125,2125,2125,2125,0
20240318,174900,89402140,2125,2125,2125,2125,0
20240318,174800,89402140,2125,2125,2125,2125,0
20240318,174700,89402140,2125,2125,2125,2125,0
20240318,174600,89402140,2125,2125,2125,2125,0
20240318,174500,89402140,2125,2125,2125,2125,0
20240318,174400,89402140,2125,2125,2125,2125,0
20240318,174300,89402140,2125,2125,2125,2125,0
20240318,174200,89402140,2125,2125,2125,2125,0
20240318,174100,89402140,2125,2125,2125,2125,0
20240318,174000,89402140,2125,2125,2125,2125,0
20240318,173900,89402140,2125,2125,2125,2125,0
20240318,173800,89402140,2125,2125,2125,2125,0
20240318,173700,89402140,2125,2125,2125,2125,0
20240318,173600,89402140,2125,2125,2125,2125,0
20240318,173500,89402140,2125,2125,2125,2125,0
20240318,173400,89402140,2125,2125,2125,2125,0
20240318,173300,89402140,2125,2125,2125,2125,0
20240318,173200,89402140,2125,2125,2125,2125,3635
20240318,173100,89402140,2125,2125,2125,2125,0
20240318,173000,89402140,2125,2125,2125,2125,0
20240318,172900,89402140,2125,2125,2125,2125,0
20240318,172800,89402140,2125,2125,2125,2125,0
20240318,172700,89402140,2125,2125,2125,2125,0
20240318,172600,89402140,2125,2125,2125,2125,0
20240318,172500,89402140,2125,2125,2125,2125,0
20240318,172400,89402140,2125,2125,2125,2125,0
20240318,172300,89402140,2125,2125,2125,2125,0
20240318,172200,89402140,2125,2125,2125,2125,0
20240318,172100,89402140,2125,2125,2125,2125,0
20240318,172000,89402140,2125,2125,2125,2125,0
20240318,171900,89402140,2125,2125,2125,2125,0
20240318,171800,89402140,2125,2125,2125,2125,0
20240318,171700,89402140,2125,2125,2125,2125,0
20240318,171600,89402140,2125,2125,2125,2125,0
20240318,171500,89402140,2125,2125,2125,2125,0
20240318,171400,89402140,2125,2125,2125,2125,0
20240318,171300,89402140,2125,2125,2125,2125,0
20240318,171200,89402140,2125,2125,2125,2125,0
20240318,171100,89402140,2125,2125,2125,2125,0
20240318,171000,89402140,2125,2125,2125,2125,0
20240318,170900,89402140,2125,2125,2125,2125,0
20240318,170800,89402140,2125,2125,2125,2125,0
20240318,170700,89402140,2125,2125,2125,2125,0
20240318,170600,89402140,2125,2125,2125,2125,0
20240318,170500,89402140,2125,2125,2125,2125,0
20240318,170400,89402140,2125,2125,2125,2125,0
20240318,170300,89402140,2125,2125,2125,2125,0
20240318,170200,89402140,2125,2125,2125,2125,3635
20240318,170100,89402140,2125,2125,2125,2125,0
20240318,170000,89402140,2125,2125,2125,2125,0
20240318,165900,89402140,2125,2125,2125,2125,0
20240318,165800,89402140,2125,2125,2125,2125,0
20240318,165700,89402140,2125,2125,2125,2125,0
20240318,165600,89402140,2125,2125,2125,2125,0
20240318,165500,89402140,2125,2125,2125,2125,0
20240318,165400,89402140,2125,2125,2125,2125,0
20240318,165300,89402140,2125,2125,2125,2125,0
20240318,165200,89402140,2125,2125,2125,2125,0
20240318,165100,89402140,2125,2125,2125,2125,0
20240318,165000,89402140,2125,2125,2125,2125,0
20240318,164900,89402140,2125,2125,2125,2125,0
20240318,164800,89402140,2125,2125,2125,2125,0
20240318,164700,89402140,2125,2125,2125,2125,0
20240318,164600,89402140,2125,2125,2125,2125,0
20240318,164500,89402140,2125,2125,2125,2125,0
20240318,164400,89402140,2125,2125,2125,2125,0
20240318,164300,89402140,2125,2125,2125,2125,0
20240318,164200,89402140,2125,2125,2125,2125,0
20240318,164100,89402140,2125,2125,2125,2125,0
20240318,164000,89402140,2125,2125,2125,2125,0
20240318,163900,89402140,2125,2125,2125,2125,0
20240318,163800,89402140,2125,2125,2125,2125,0
20240318,163700,89402140,2125,2125,2125,2125,0
20240318,163600,89402140,2125,2125,2125,2125,0
20240318,163500,89402140,2125,2125,2125,2125,0
20240318,163400,89402140,2125,2125,2125,2125,0
20240318,163300,89402140,2125,2125,2125,2125,0
20240318,163200,89402140,2125,2125,2125,2125,3635
20240318,163100,89402140,2125,2125,2125,2125,0
20240318,163000,89402140,2125,2125,2125,2125,0
20240318,162900,89402140,2125,2125,2125,2125,0
20240318,162800,89402140,2125,2125,2125,2125,0
20240318,162700,89402140,2125,2125,2125,2125,0
20240318,162600,89402140,2125,2125,2125,2125,0
20240318,162500,89402140,2125,2125,2125,2125,0
20240318,162400,89402140,2125,2125,2125,2125,0
20240318,162300,89402140,2125,2125,2125,2125,0
20240318,162200,89402140,2125,2125,2125,2125,0
20240318,162100,89402140,2125,2125,2125,2125,0
20240318,162000,89402140,2125,2125,2125,2125,0
20240318,161900,89402140,2125,2125,2125,2125,0
20240318,161800,89402140,2125,2125,2125,2125,0
20240318,161700,89402140,2125,2125,2125,2125,0
20240318,161600,89402140,2125,2125,2125,2125,0
20240318,161500,89402140,2125,2125,2125,2125,0
20240318,161400,89402140,2125,2125,2125,2125,0
20240318,161300,89402140,2125,2125,2125,2125,0
20240318,161200,89402140,2125,2125,2125,2125,0
20240318,161100,89402140,2125,2125,2125,2125,0
20240318,161000,89402140,2125,2125,2125,2125,0
20240318,160900,89402140,2125,2125,2125,2125,0
20240318,160800,89402140,2125,2125,2125,2125,0
20240318,160700,89402140,2125,2125,2125,2125,0
20240318,160600,89402140,2125,2125,2125,2125,0
20240318,160500,89402140,2125,2125,2125,2125,0
20240318,160400,89402140,2125,2125,2125,2125,0
20240318,160300,89402140,2125,2125,2125,2125,0
20240318,160200,89402140,2125,2125,2125,2125,3635
20240318,160100,89402140,2125,2125,2125,2125,0
20240318,160000,89402140,2125,2125,2125,2125,0
20240318,155900,89402140,2125,2125,2125,2125,0
20240318,155800,89402140,2125,2125,2125,2125,0
20240318,155700,89402140,2125,2125,2125,2125,0
20240318,155600,89402140,2125,2125,2125,2125,0
20240318,155500,89402140,2125,2125,2125,2125,0
20240318,155400,89402140,2125,2125,2125,2125,0
20240318,155300,89402140,2125,2125,2125,2125,0
20240318,155200,89402140,2125,2125,2125,2125,0
20240318,155100,89402140,2125,2125,2125,2125,0
20240318,155000,89402140,2125,2125,2125,2125,0
20240318,154900,89402140,2125,2125,2125,2125,0
20240318,154800,89402140,2125,2125,2125,2125,0
20240318,154700,89402140,2125,2125,2125,2125,0
20240318,154600,89402140,2125,2125,2125,2125,0
20240318,154500,89402140,2125,2125,2125,2125,0
20240318,154400,89402140,2125,2125,2125,2125,0
20240318,154300,89402140,2125,2125,2125,2125,0
20240318,154200,89402140,2125,2125,2125,2125,0
20240318,154100,89402140,2125,2125,2125,2125,0
20240318,154000,89402140,2125,2125,2125,2125,0
20240318,153900,89402140,2125,2125,2125,2125,0
20240318,153800,89402140,2125,2125,2125,2125,0
20240318,153700,89402140,2125,2125,2125,2125,0
20240318,153600,89402140,2125,2125,2125,2125,0
20240318,153500,89402140,2125,2125,2125,2125,0
20240318,153400,89402140,2125,2125,2125,2125,0
20240318,153300,89402140,2125,2125,2125,2125,0
20240318,153200,89402140,2125,2125,2125,2125,3635
20240318,153100,89402140,2125,2125,2125,2125,0
20240318,153000,89402140,2125,2125,2125,2125,3635
20240318,152900,81677765,2120,2120,2120,2120,0
20240318,152800,81677765,2120,2120,2120,2120,0
20240318,152700,81677765,2120,2120,2120,2120,0
20240318,152600,81677765,2120,2120,2120,2120,0
20240318,152500,81677765,2120,2120,2120,2120,0
20240318,152400,81677765,2120,2120,2120,2120,0
20240318,152300,81677765,2120,2120,2120,2120,0
20240318,152200,81677765,2120,2120,2120,2120,0
20240318,152100,81677765,2120,2120,2120,2120,0
20240318,152000,81677765,2120,2120,2120,2120,0
20240318,151900,81677765,2120,2120,2120,2120,0
20240318,151800,81677765,2120,2120,2120,2120,600
20240318,151700,80405765,2120,2120,2120,2120,5
20240318,151600,80395165,2115,2115,2115,2115,0
20240318,151500,80395165,2115,2115,2115,2115,0
20240318,151400,80395165,2115,2115,2115,2115,0
20240318,151300,80395165,2115,2115,2120,2115,1127
20240318,151200,78006875,2115,2115,2115,2115,0
20240318,151100,78006875,2115,2115,2115,2115,351
20240318,151000,77264510,2115,2115,2115,2115,4
20240318,150900,77256050,2115,2115,2115,2115,0
20240318,150800,77256050,2115,2120,2120,2115,331
20240318,150700,76555980,2120,2120,2120,2120,0
20240318,150600,76555980,2120,2120,2120,2120,621
20240318,150500,75239460,2115,2115,2115,2115,0
20240318,150400,75239460,2115,2115,2115,2115,117
20240318,150300,74992005,2110,2110,2110,2110,0
20240318,150200,74992005,2110,2110,2110,2110,0
20240318,150100,74992005,2110,2110,2110,2110,0
20240318,150000,74992005,2110,2110,2110,2110,0
20240318,145900,74992005,2110,2110,2110,2110,0
20240318,145800,74992005,2110,2110,2115,2110,43
20240318,145700,74901080,2115,2115,2115,2115,0
20240318,145600,74901080,2115,2115,2115,2115,145
20240318,145500,74594405,2115,2115,2115,2115,16
20240318,145400,74560565,2115,2115,2115,2115,1
20240318,145300,74558450,2115,2115,2115,2115,1
20240318,145200,74556335,2115,2115,2115,2115,1
20240318,145100,74554220,2115,2115,2115,2115,1
20240318,145000,74552105,2115,2115,2115,2115,1
20240318,144900,74549990,2115,2115,2115,2115,1
20240318,144800,74547875,2120,2120,2120,2120,1
20240318,144700,74545755,2115,2115,2115,2115,1
20240318,144600,74543640,2115,2115,2115,2115,4
20240318,144500,74535180,2115,2115,2115,2115,1
20240318,144400,74533065,2115,2115,2115,2115,1
20240318,144300,74530950,2115,2115,2115,2115,1
20240318,144200,74528835,2115,2115,2115,2115,1
20240318,144100,74526720,2115,2115,2115,2115,1
20240318,144000,74524605,2115,2115,2115,2115,1
20240318,143900,74522490,2115,2120,2120,2115,2
20240318,143800,74518255,2115,2115,2120,2115,8
20240318,143700,74501330,2115,2115,2115,2115,0
20240318,143600,74501330,2115,2115,2115,2115,1
20240318,143500,74499215,2115,2115,2115,2115,6
20240318,143400,74486525,2115,2115,2115,2115,1
20240318,143300,74484410,2115,2115,2115,2115,1
20240318,143200,74482295,2120,2115,2120,2115,2
20240318,143100,74478060,2115,2115,2115,2115,1
20240318,143000,74475945,2115,2115,2115,2115,1
20240318,142900,74473830,2115,2120,2120,2115,1001
20240318,142800,72351715,2120,2115,2120,2115,6
20240318,142700,72339000,2115,2115,2115,2115,1
20240318,142600,72336885,2115,2115,2115,2115,0
20240318,142500,72336885,2115,2120,2120,2115,2
20240318,142400,72332650,2120,2120,2120,2115,4
20240318,142300,72324175,2110,2110,2110,2110,1
20240318,142200,72322065,2115,2115,2115,2115,2961
20240318,142100,66059550,2115,2115,2115,2115,1
20240318,142000,66057435,2115,2115,2115,2115,1
20240318,141900,66055320,2115,2115,2115,2115,1
20240318,141800,66053205,2115,2115,2115,2115,1
20240318,141700,66051090,2115,2115,2115,2115,1
20240318,141600,66048975,2115,2115,2115,2115,1
20240318,141500,66046860,2115,2115,2115,2115,0
20240318,141400,66046860,2115,2115,2115,2115,1
20240318,141300,66044745,2115,2115,2115,2115,1
20240318,141200,66042630,2115,2120,2120,2115,6
20240318,141100,66029915,2115,2115,2115,2115,1
20240318,141000,66027800,2115,2115,2115,2115,1
20240318,140900,66025685,2115,2115,2115,2115,1
20240318,140800,66023570,2115,2115,2115,2115,1
20240318,140700,66021455,2115,2115,2115,2115,1
20240318,140600,66019340,2115,2115,2115,2115,1
20240318,140500,66017225,2115,2115,2115,2115,1
20240318,140400,66015110,2120,2115,2120,2115,6
20240318,140300,66002395,2120,2120,2120,2120,0
20240318,140200,66002395,2120,2120,2120,2120,0
20240318,140100,66002395,2120,2120,2120,2120,0
20240318,140000,66002395,2120,2120,2120,2120,247
20240318,135900,65478755,2120,2120,2120,2120,0
20240318,135800,65478755,2120,2120,2120,2120,0
20240318,135700,65478755,2120,2120,2120,2120,200
20240318,135600,65054755,2120,2120,2120,2120,0
20240318,135500,65054755,2120,2120,2120,2120,0
20240318,135400,65054755,2120,2120,2120,2120,0
20240318,135300,65054755,2120,2115,2120,2115,1154
20240318,135200,62613970,2115,2115,2115,2115,0
20240318,135100,62613970,2115,2115,2115,2115,0
20240318,135000,62613970,2115,2115,2115,2115,0
20240318,134900,62613970,2115,2115,2115,2115,0
20240318,134800,62613970,2115,2115,2115,2115,0
20240318,134700,62613970,2115,2115,2115,2115,0
20240318,134600,62613970,2115,2115,2115,2115,0
20240318,134500,62613970,2115,2115,2115,2115,0
20240318,134400,62613970,2115,2115,2115,2115,200
20240318,134300,62190970,2115,2115,2115,2115,0
20240318,134200,62190970,2115,2115,2115,2115,0
20240318,134100,62190970,2115,2115,2115,2115,0
20240318,134000,62190970,2115,2115,2115,2115,2
20240318,133900,62186740,2115,2115,2115,2115,0
20240318,133800,62186740,2115,2115,2115,2115,0
20240318,133700,62186740,2115,2115,2115,2115,0
20240318,133600,62186740,2115,2115,2115,2115,0
20240318,133500,62186740,2115,2115,2115,2115,0
20240318,133400,62186740,2115,2115,2115,2115,0
20240318,133300,62186740,2115,2115,2115,2115,0
20240318,133200,62186740,2115,2115,2115,2115,0
20240318,133100,62186740,2115,2115,2115,2115,1
20240318,133000,62184625,2110,2110,2110,2110,1
20240318,132900,62182515,2115,2115,2115,2115,0
20240318,132800,62182515,2115,2115,2115,2115,0
20240318,132700,62182515,2115,2115,2115,2115,0
20240318,132600,62182515,2115,2115,2115,2115,0
20240318,132500,62182515,2115,2115,2115,2115,0
20240318,132400,62182515,2115,2115,2115,2115,7
20240318,132300,62167710,2115,2115,2115,2115,0
20240318,132200,62167710,2115,2115,2115,2115,0
20240318,132100,62167710,2115,2115,2115,2115,10
20240318,132000,62146560,2105,2105,2105,2105,0
20240318,131900,62146560,2105,2105,2105,2105,0
20240318,131800,62146560,2105,2105,2105,2105,0
20240318,131700,62146560,2105,2105,2105,2105,100
20240318,131600,61936060,2110,2110,2110,2110,0
20240318,131500,61936060,2110,2110,2110,2110,2
20240318,131400,61931840,2105,2105,2105,2105,0
20240318,131300,61931840,2105,2105,2105,2105,0
20240318,131200,61931840,2105,2105,2105,2105,658
20240318,131100,60546750,2110,2110,2115,2110,668
20240318,131000,59135410,2110,2110,2110,2110,0
20240318,130900,59135410,2110,2110,2110,2110,0
20240318,130800,59135410,2110,2110,2110,2110,3
20240318,130700,59129080,2100,2110,2110,2100,22
20240318,130600,59082860,2110,2110,2110,2110,10
20240318,130500,59061760,2105,2105,2105,2105,0
20240318,130400,59061760,2105,2105,2105,2105,0
20240318,130300,59061760,2105,2105,2105,2105,0
20240318,130200,59061760,2105,2105,2105,2105,0
20240318,130100,59061760,2105,2105,2105,2105,1
20240318,130000,59059655,2100,2100,2100,2100,0
20240318,125900,59059655,2100,2100,2100,2100,0
20240318,125800,59059655,2100,2100,2100,2100,0
20240318,125700,59059655,2100,2100,2100,2100,1162
20240318,125600,56619455,2100,2100,2100,2100,0
20240318,125500,56619455,2100,2100,2100,2100,0
20240318,125400,56619455,2100,2100,2100,2100,0
20240318,125300,56619455,2100,2100,2100,2100,0
20240318,125200,56619455,2100,2100,2100,2100,0
20240318,125100,56619455,2100,2100,2100,2100,0
20240318,125000,56619455,2100,2100,2100,2100,0
20240318,124900,56619455,2100,2100,2100,2100,100
20240318,124800,56409455,2110,2110,2110,2110,5
20240318,124700,56398905,2110,2110,2110,2110,0
20240318,124600,56398905,2110,2110,2110,2110,0
20240318,124500,56398905,2110,2110,2110,2110,0
20240318,124400,56398905,2110,2110,2110,2110,0
20240318,124300,56398905,2110,2110,2110,2110,0
20240318,124200,56398905,2110,2110,2110,2110,0
20240318,124100,56398905,2110,2110,2110,2110,0
20240318,124000,56398905,2110,2110,2110,2110,1356
20240318,123900,53537745,2110,2110,2110,2110,500
20240318,123800,52482745,2110,2110,2110,2110,0
20240318,123700,52482745,2110,2110,2110,2110,0
20240318,123600,52482745,2110,2110,2110,2110,0
20240318,123500,52482745,2110,2110,2110,2110,0
20240318,123400,52482745,2110,2110,2110,2110,0
20240318,123300,52482745,2110,2110,2110,2110,0
20240318,123200,52482745,2110,2110,2110,2110,0
20240318,123100,52482745,2110,2110,2110,2110,40
20240318,123000,52398345,2110,2110,2110,2110,0
20240318,122900,52398345,2110,2110,2110,2110,0
20240318,122800,52398345,2110,2110,2110,2110,0
20240318,122700,52398345,2110,2110,2110,2110,0
20240318,122600,52398345,2110,2110,2110,2110,0
20240318,122500,52398345,2110,2110,2110,2110,0
20240318,122400,52398345,2110,2110,2110,2110,0
20240318,122300,52398345,2110,2110,2110,2110,0
20240318,122200,52398345,2110,2110,2115,2110,2214
20240318,122100,47720710,2110,2110,2110,2110,0
20240318,122000,47720710,2110,2110,2110,2110,0
20240318,121900,47720710,2110,2110,2110,2110,10
20240318,121800,47699610,2100,2100,2100,2100,0
20240318,121700,47699610,2100,2100,2100,2100,0
20240318,121600,47699610,2100,2100,2100,2100,0
20240318,121500,47699610,2100,2100,2100,2100,0
20240318,121400,47699610,2100,2105,2105,2100,12
20240318,121300,47674405,2110,2110,2110,2110,0
20240318,121200,47674405,2110,2110,2110,2110,0
20240318,121100,47674405,2110,2110,2110,2110,1
20240318,121000,47672295,2110,2110,2110,2110,0
20240318,120900,47672295,2110,2110,2110,2110,0
20240318,120800,47672295,2110,2105,2110,2105,1259
20240318,120700,45021805,2110,2110,2110,2110,0
20240318,120600,45021805,2110,2110,2110,2110,1
20240318,120500,45019695,2110,2110,2110,2110,0
20240318,120400,45019695,2110,2110,2110,2110,0
20240318,120300,45019695,2110,2110,2110,2110,0
20240318,120200,45019695,2110,2110,2110,2110,0
20240318,120100,45019695,2110,2110,2110,2110,0
20240318,120000,45019695,2110,2110,2110,2110,0
20240318,115900,45019695,2110,2110,2110,2110,0
20240318,115800,45019695,2110,2110,2110,2110,0
20240318,115700,45019695,2110,2110,2110,2110,0
20240318,115600,45019695,2110,2110,2110,2110,100
20240318,115500,44808695,2110,2105,2110,2105,227
20240318,115400,44330680,2105,2105,2105,2105,0
20240318,115300,44330680,2105,2105,2105,2105,809
20240318,115200,42627735,2100,2100,2100,2100,0
20240318,115100,42627735,2100,2100,2100,2100,0
20240318,115000,42627735,2100,2100,2100,2100,0
20240318,114900,42627735,2100,2100,2100,2100,1
20240318,114800,42625635,2100,2100,2100,2100,0
20240318,114700,42625635,2100,2100,2100,2100,0
20240318,114600,42625635,2100,2100,2100,2100,500
20240318,114500,41575635,2100,2100,2100,2100,0
20240318,114400,41575635,2100,2100,2100,2100,0
20240318,114300,41575635,2100,2100,2100,2100,9
20240318,114200,41556735,2105,2105,2105,2105,0
20240318,114100,41556735,2105,2105,2105,2105,2238
20240318,114000,36845745,2105,2105,2105,2105,700
20240318,113900,35372245,2105,2105,2105,2105,0
20240318,113800,35372245,2105,2105,2105,2105,0
20240318,113700,35372245,2105,2105,2105,2105,0
20240318,113600,35372245,2105,2105,2105,2105,0
20240318,113500,35372245,2105,2105,2105,2105,0
20240318,113400,35372245,2105,2105,2105,2105,10
20240318,113300,35351195,2100,2100,2100,2100,0
20240318,113200,35351195,2100,2100,2100,2100,0
20240318,113100,35351195,2100,2100,2100,2100,0
20240318,113000,35351195,2100,2100,2100,2100,135
20240318,112900,35067695,2100,2100,2100,2100,100
20240318,112800,34857695,2095,2095,2095,2095,0
20240318,112700,34857695,2095,2095,2095,2095,0
20240318,112600,34857695,2095,2095,2095,2095,0
20240318,112500,34857695,2095,2095,2095,2095,639
20240318,112400,33518990,2095,2095,2095,2095,0
20240318,112300,33518990,2095,2095,2095,2095,0
20240318,112200,33518990,2095,2095,2095,2095,219
20240318,112100,33060185,2095,2095,2095,2095,0
20240318,112000,33060185,2095,2100,2100,2095,67
20240318,111900,32919490,2105,2105,2105,2105,0
20240318,111800,32919490,2105,2105,2105,2105,0
20240318,111700,32919490,2105,2105,2105,2105,0
20240318,111600,32919490,2105,2105,2105,2105,0
20240318,111500,32919490,2105,2105,2105,2105,0
20240318,111400,32919490,2105,2105,2105,2105,0
20240318,111300,32919490,2105,2105,2105,2105,0
20240318,111200,32919490,2105,2105,2105,2105,0
20240318,111100,32919490,2105,2105,2105,2105,0
20240318,111000,32919490,2105,2105,2105,2105,21
20240318,110900,32875285,2105,2105,2105,2105,0
20240318,110800,32875285,2105,2105,2105,2105,30
20240318,110700,32812135,2105,2105,2105,2105,0
20240318,110600,32812135,2105,2105,2105,2105,0
20240318,110500,32812135,2105,2105,2105,2105,0
20240318,110400,32812135,2105,2105,2105,2105,0
20240318,110300,32812135,2105,2105,2105,2105,0
20240318,110200,32812135,2105,2105,2105,2105,0
20240318,110100,32812135,2105,2105,2105,2105,0
20240318,110000,32812135,2105,2105,2105,2105,0
20240318,105900,32812135,2105,2105,2105,2105,0
20240318,105800,32812135,2105,2105,2105,2105,0
20240318,105700,32812135,2105,2105,2105,2105,0
20240318,105600,32812135,2105,2105,2105,2105,0
20240318,105500,32812135,2105,2105,2105,2105,0
20240318,105400,32812135,2105,2105,2105,2105,0
20240318,105300,32812135,2105,2105,2105,2105,0
20240318,105200,32812135,2105,2105,2105,2105,518
20240318,105100,31721745,2100,2100,2100,2100,0
20240318,105000,31721745,2100,2100,2100,2100,0
20240318,104900,31721745,2100,2100,2100,2100,0
20240318,104800,31721745,2100,2105,2105,2100,8
20240318,104700,31704930,2100,2100,2100,2100,0
20240318,104600,31704930,2100,2100,2100,2100,0
20240318,104500,31704930,2100,2100,2100,2100,0
20240318,104400,31704930,2100,2100,2100,2100,0
20240318,104300,31704930,2100,2100,2100,2100,0
20240318,104200,31704930,2100,2100,2100,2100,0
20240318,104100,31704930,2100,2100,2100,2100,0
20240318,104000,31704930,2100,2100,2100,2100,7
20240318,103900,31690230,2095,2095,2095,2095,10
20240318,103800,31669280,2095,2095,2095,2095,0
20240318,103700,31669280,2095,2095,2095,2095,0
20240318,103600,31669280,2095,2095,2095,2095,0
20240318,103500,31669280,2095,2095,2095,2095,2
20240318,103400,31665090,2100,2100,2100,2100,0
20240318,103300,31665090,2100,2100,2100,2100,0
20240318,103200,31665090,2100,2100,2100,2100,10
20240318,103100,31644090,2100,2100,2100,2100,2
20240318,103000,31639890,2100,2100,2100,2100,1100
20240318,102900,29329890,2100,2100,2100,2100,0
20240318,102800,29329890,2100,2095,2100,2095,515
20240318,102700,28250960,2095,2095,2095,2095,0
20240318,102600,28250960,2095,2095,2095,2095,570
20240318,102500,27056810,2090,2090,2090,2090,0
20240318,102400,27056810,2090,2090,2090,2090,0
20240318,102300,27056810,2090,2090,2090,2090,0
20240318,102200,27056810,2090,2090,2090,2090,125
20240318,102100,26795560,2095,2095,2095,2095,0
20240318,102000,26795560,2095,2095,2095,2095,0
20240318,101900,26795560,2095,2095,2095,2095,0
20240318,101800,26795560,2095,2095,2095,2095,0
20240318,101700,26795560,2095,2095,2095,2095,0
20240318,101600,26795560,2095,2095,2095,2095,0
20240318,101500,26795560,2095,2090,2095,2090,29
20240318,101400,26734810,2095,2095,2095,2090,16
20240318,101300,26701310,2085,2085,2085,2085,107
20240318,101200,26478215,2085,2085,2085,2085,15
20240318,101100,26446940,2080,2080,2080,2080,0
20240318,101000,26446940,2080,2080,2080,2080,0
20240318,100900,26446940,2080,2080,2080,2080,0
20240318,100800,26446940,2080,2080,2080,2080,0
20240318,100700,26446940,2080,2080,2080,2080,0
20240318,100600,26446940,2080,2080,2080,2080,2
20240318,100500,26442780,2080,2080,2080,2080,1328
20240318,100400,23680540,2080,2080,2080,2080,0
20240318,100300,23680540,2080,2080,2080,2080,0
20240318,100200,23680540,2080,2080,2080,2080,1038
20240318,100100,21521500,2080,2080,2080,2080,0
20240318,100000,21521500,2080,2085,2085,2080,1038
20240318,095900,19357965,2080,2095,2095,2080,5363
20240318,095800,8190030,2100,2100,2100,2100,0
20240318,095700,8190030,2100,2100,2100,2100,0
20240318,095600,8190030,2100,2100,2100,2100,0
20240318,095500,8190030,2100,2100,2100,2100,0
20240318,095400,8190030,2100,2100,2100,2100,1
20240318,095300,8187930,2100,2100,2100,2100,0
20240318,095200,8187930,2100,2100,2100,2100,0
20240318,095100,8187930,2100,2100,2100,2100,100
20240318,095000,7977930,2100,2100,2100,2100,0
20240318,094900,7977930,2100,2100,2100,2100,0
20240318,094800,7977930,2100,2100,2100,2100,0
20240318,094700,7977930,2100,2100,2100,2100,2
20240318,094600,7973730,2100,2100,2100,2100,0
20240318,094500,7973730,2100,2100,2100,2100,20
20240318,094400,7931730,2100,2100,2100,2100,0
20240318,094300,7931730,2100,2095,2100,2095,7
20240318,094200,7917060,2095,2095,2095,2095,0
20240318,094100,7917060,2095,2095,2095,2095,0
20240318,094000,7917060,2095,2090,2095,2090,110
20240318,093900,7687110,2090,2090,2090,2090,0
20240318,093800,7687110,2090,2095,2095,2090,8
20240318,093700,7670365,2095,2090,2095,2090,2
20240318,093600,7666180,2090,2090,2090,2090,0
20240318,093500,7666180,2090,2090,2090,2090,0
20240318,093400,7666180,2090,2090,2090,2090,1
20240318,093300,7664090,2095,2095,2095,2095,79
20240318,093200,7498585,2095,2100,2100,2095,41
20240318,093100,7412490,2100,2100,2100,2100,0
20240318,093000,7412490,2100,2100,2100,2100,0
20240318,092900,7412490,2100,2100,2100,2100,20
20240318,092800,7370490,2090,2090,2090,2090,1
20240318,092700,7368400,2100,2100,2100,2100,0
20240318,092600,7368400,2100,2100,2100,2100,0
20240318,092500,7368400,2100,2100,2100,2100,0
20240318,092400,7368400,2100,2090,2100,2090,10
20240318,092300,7347410,2100,2100,2100,2100,0
20240318,092200,7347410,2100,2085,2100,2085,16
20240318,092100,7313925,2085,2090,2090,2080,2554
20240318,092000,1991540,2110,2110,2110,2110,0
20240318,091900,1991540,2110,2110,2110,2110,108
20240318,091800,1763660,2110,2110,2110,2110,2
20240318,091700,1759440,2105,2100,2120,2100,174
20240318,091600,1391090,2115,2105,2115,2105,25
20240318,091500,1338365,2090,2090,2090,2090,300
20240318,091400,711365,2115,2115,2115,2115,26
20240318,091300,656375,2100,2100,2100,2100,0
20240318,091200,656375,2100,2100,2100,2100,0
20240318,091100,656375,2100,2100,2100,2100,0
20240318,091000,656375,2100,2100,2100,2100,0
20240318,090900,656375,2100,2100,2100,2100,0
20240318,090800,656375,2100,2100,2100,2100,0
20240318,090700,656375,2100,2100,2100,2100,0
20240318,090600,656375,2100,2100,2100,2100,50
20240318,090500,551375,2120,2120,2120,2120,0
20240318,090400,551375,2120,2110,2120,2110,41
20240318,090300,464470,2115,2115,2115,2115,30
20240318,090200,401020,2115,2115,2115,2115,24
20240318,090100,350260,2110,2110,2110,2110,0
20240318,090000,350260,2110,2110,2110,2110,166