KissMeData/019680/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190400,69859195,2510,2510,2510,2510,700
20240318,190300,69859195,2510,2510,2510,2510,0
20240318,190200,69859195,2510,2510,2510,2510,0
20240318,190100,69859195,2510,2510,2510,2510,0
20240318,190000,69859195,2510,2510,2510,2510,0
20240318,185900,69859195,2510,2510,2510,2510,0
20240318,185800,69859195,2510,2510,2510,2510,0
20240318,185700,69859195,2510,2510,2510,2510,0
20240318,185600,69859195,2510,2510,2510,2510,0
20240318,185500,69859195,2510,2510,2510,2510,0
20240318,185400,69859195,2510,2510,2510,2510,0
20240318,185300,69859195,2510,2510,2510,2510,0
20240318,185200,69859195,2510,2510,2510,2510,0
20240318,185100,69859195,2510,2510,2510,2510,0
20240318,185000,69859195,2510,2510,2510,2510,0
20240318,184900,69859195,2510,2510,2510,2510,0
20240318,184800,69859195,2510,2510,2510,2510,0
20240318,184700,69859195,2510,2510,2510,2510,0
20240318,184600,69859195,2510,2510,2510,2510,0
20240318,184500,69859195,2510,2510,2510,2510,0
20240318,184400,69859195,2510,2510,2510,2510,0
20240318,184300,69859195,2510,2510,2510,2510,0
20240318,184200,69859195,2510,2510,2510,2510,0
20240318,184100,69859195,2510,2510,2510,2510,0
20240318,184000,69859195,2510,2510,2510,2510,0
20240318,183900,69859195,2510,2510,2510,2510,0
20240318,183800,69859195,2510,2510,2510,2510,0
20240318,183700,69859195,2510,2510,2510,2510,0
20240318,183600,69859195,2510,2510,2510,2510,0
20240318,183500,69859195,2510,2510,2510,2510,0
20240318,183400,69859195,2510,2510,2510,2510,700
20240318,183300,69859195,2510,2510,2510,2510,0
20240318,183200,69859195,2510,2510,2510,2510,0
20240318,183100,69859195,2510,2510,2510,2510,0
20240318,183000,69859195,2510,2510,2510,2510,0
20240318,182900,69859195,2510,2510,2510,2510,0
20240318,182800,69859195,2510,2510,2510,2510,0
20240318,182700,69859195,2510,2510,2510,2510,0
20240318,182600,69859195,2510,2510,2510,2510,0
20240318,182500,69859195,2510,2510,2510,2510,0
20240318,182400,69859195,2510,2510,2510,2510,0
20240318,182300,69859195,2510,2510,2510,2510,0
20240318,182200,69859195,2510,2510,2510,2510,0
20240318,182100,69859195,2510,2510,2510,2510,0
20240318,182000,69859195,2510,2510,2510,2510,0
20240318,181900,69859195,2510,2510,2510,2510,0
20240318,181800,69859195,2510,2510,2510,2510,0
20240318,181700,69859195,2510,2510,2510,2510,0
20240318,181600,69859195,2510,2510,2510,2510,0
20240318,181500,69859195,2510,2510,2510,2510,0
20240318,181400,69859195,2510,2510,2510,2510,0
20240318,181300,69859195,2510,2510,2510,2510,0
20240318,181200,69859195,2510,2510,2510,2510,0
20240318,181100,69859195,2510,2510,2510,2510,0
20240318,181000,69859195,2510,2510,2510,2510,0
20240318,180900,69859195,2510,2510,2510,2510,0
20240318,180800,69859195,2510,2510,2510,2510,0
20240318,180700,69859195,2510,2510,2510,2510,0
20240318,180600,69859195,2510,2510,2510,2510,0
20240318,180500,69859195,2510,2510,2510,2510,0
20240318,180400,69859195,2510,2510,2510,2510,700
20240318,180300,69859195,2510,2510,2510,2510,0
20240318,180200,69859195,2510,2510,2510,2510,0
20240318,180100,69859195,2510,2510,2510,2510,0
20240318,180000,69859195,2510,2510,2510,2510,0
20240318,175900,69859195,2510,2510,2510,2510,0
20240318,175800,69859195,2510,2510,2510,2510,0
20240318,175700,69859195,2510,2510,2510,2510,0
20240318,175600,69859195,2510,2510,2510,2510,0
20240318,175500,69859195,2510,2510,2510,2510,0
20240318,175400,69859195,2510,2510,2510,2510,0
20240318,175300,69859195,2510,2510,2510,2510,0
20240318,175200,69859195,2510,2510,2510,2510,0
20240318,175100,69859195,2510,2510,2510,2510,0
20240318,175000,69859195,2510,2510,2510,2510,0
20240318,174900,69859195,2510,2510,2510,2510,0
20240318,174800,69859195,2510,2510,2510,2510,0
20240318,174700,69859195,2510,2510,2510,2510,0
20240318,174600,69859195,2510,2510,2510,2510,0
20240318,174500,69859195,2510,2510,2510,2510,0
20240318,174400,69859195,2510,2510,2510,2510,0
20240318,174300,69859195,2510,2510,2510,2510,0
20240318,174200,69859195,2510,2510,2510,2510,0
20240318,174100,69859195,2510,2510,2510,2510,0
20240318,174000,69859195,2510,2510,2510,2510,0
20240318,173900,69859195,2510,2510,2510,2510,0
20240318,173800,69859195,2510,2510,2510,2510,0
20240318,173700,69859195,2510,2510,2510,2510,0
20240318,173600,69859195,2510,2510,2510,2510,0
20240318,173500,69859195,2510,2510,2510,2510,0
20240318,173400,69859195,2510,2510,2510,2510,700
20240318,173300,69859195,2510,2510,2510,2510,0
20240318,173200,69859195,2510,2510,2510,2510,0
20240318,173100,69859195,2510,2510,2510,2510,0
20240318,173000,69859195,2510,2510,2510,2510,0
20240318,172900,69859195,2510,2510,2510,2510,0
20240318,172800,69859195,2510,2510,2510,2510,0
20240318,172700,69859195,2510,2510,2510,2510,0
20240318,172600,69859195,2510,2510,2510,2510,0
20240318,172500,69859195,2510,2510,2510,2510,0
20240318,172400,69859195,2510,2510,2510,2510,0
20240318,172300,69859195,2510,2510,2510,2510,0
20240318,172200,69859195,2510,2510,2510,2510,0
20240318,172100,69859195,2510,2510,2510,2510,0
20240318,172000,69859195,2510,2510,2510,2510,0
20240318,171900,69859195,2510,2510,2510,2510,0
20240318,171800,69859195,2510,2510,2510,2510,0
20240318,171700,69859195,2510,2510,2510,2510,0
20240318,171600,69859195,2510,2510,2510,2510,0
20240318,171500,69859195,2510,2510,2510,2510,0
20240318,171400,69859195,2510,2510,2510,2510,0
20240318,171300,69859195,2510,2510,2510,2510,0
20240318,171200,69859195,2510,2510,2510,2510,0
20240318,171100,69859195,2510,2510,2510,2510,0
20240318,171000,69859195,2510,2510,2510,2510,0
20240318,170900,69859195,2510,2510,2510,2510,0
20240318,170800,69859195,2510,2510,2510,2510,0
20240318,170700,69859195,2510,2510,2510,2510,0
20240318,170600,69859195,2510,2510,2510,2510,0
20240318,170500,69859195,2510,2510,2510,2510,0
20240318,170400,69859195,2510,2510,2510,2510,700
20240318,170300,69859195,2510,2510,2510,2510,0
20240318,170200,69859195,2510,2510,2510,2510,0
20240318,170100,69859195,2510,2510,2510,2510,0
20240318,170000,69859195,2510,2510,2510,2510,0
20240318,165900,69859195,2510,2510,2510,2510,0
20240318,165800,69859195,2510,2510,2510,2510,0
20240318,165700,69859195,2510,2510,2510,2510,0
20240318,165600,69859195,2510,2510,2510,2510,0
20240318,165500,69859195,2510,2510,2510,2510,0
20240318,165400,69859195,2510,2510,2510,2510,0
20240318,165300,69859195,2510,2510,2510,2510,0
20240318,165200,69859195,2510,2510,2510,2510,0
20240318,165100,69859195,2510,2510,2510,2510,0
20240318,165000,69859195,2510,2510,2510,2510,0
20240318,164900,69859195,2510,2510,2510,2510,0
20240318,164800,69859195,2510,2510,2510,2510,0
20240318,164700,69859195,2510,2510,2510,2510,0
20240318,164600,69859195,2510,2510,2510,2510,0
20240318,164500,69859195,2510,2510,2510,2510,0
20240318,164400,69859195,2510,2510,2510,2510,0
20240318,164300,69859195,2510,2510,2510,2510,0
20240318,164200,69859195,2510,2510,2510,2510,0
20240318,164100,69859195,2510,2510,2510,2510,0
20240318,164000,69859195,2510,2510,2510,2510,0
20240318,163900,69859195,2510,2510,2510,2510,0
20240318,163800,69859195,2510,2510,2510,2510,0
20240318,163700,69859195,2510,2510,2510,2510,0
20240318,163600,69859195,2510,2510,2510,2510,0
20240318,163500,69859195,2510,2510,2510,2510,0
20240318,163400,69859195,2510,2510,2510,2510,700
20240318,163300,69859195,2510,2510,2510,2510,0
20240318,163200,69859195,2510,2510,2510,2510,0
20240318,163100,69859195,2510,2510,2510,2510,0
20240318,163000,69859195,2510,2510,2510,2510,0
20240318,162900,69859195,2510,2510,2510,2510,0
20240318,162800,69859195,2510,2510,2510,2510,0
20240318,162700,69859195,2510,2510,2510,2510,0
20240318,162600,69859195,2510,2510,2510,2510,0
20240318,162500,69859195,2510,2510,2510,2510,0
20240318,162400,69859195,2510,2510,2510,2510,0
20240318,162300,69859195,2510,2510,2510,2510,0
20240318,162200,69859195,2510,2510,2510,2510,0
20240318,162100,69859195,2510,2510,2510,2510,0
20240318,162000,69859195,2510,2510,2510,2510,0
20240318,161900,69859195,2510,2510,2510,2510,0
20240318,161800,69859195,2510,2510,2510,2510,0
20240318,161700,69859195,2510,2510,2510,2510,0
20240318,161600,69859195,2510,2510,2510,2510,0
20240318,161500,69859195,2510,2510,2510,2510,0
20240318,161400,69859195,2510,2510,2510,2510,0
20240318,161300,69859195,2510,2510,2510,2510,0
20240318,161200,69859195,2510,2510,2510,2510,0
20240318,161100,69859195,2510,2510,2510,2510,0
20240318,161000,69859195,2510,2510,2510,2510,0
20240318,160900,69859195,2510,2510,2510,2510,0
20240318,160800,69859195,2510,2510,2510,2510,0
20240318,160700,69859195,2510,2510,2510,2510,0
20240318,160600,69859195,2510,2510,2510,2510,0
20240318,160500,69859195,2510,2510,2510,2510,0
20240318,160400,69859195,2510,2510,2510,2510,700
20240318,160300,69859195,2510,2510,2510,2510,0
20240318,160200,69859195,2510,2510,2510,2510,0
20240318,160100,69859195,2510,2510,2510,2510,0
20240318,160000,69859195,2510,2510,2510,2510,0
20240318,155900,69859195,2510,2510,2510,2510,0
20240318,155800,69859195,2510,2510,2510,2510,0
20240318,155700,69859195,2510,2510,2510,2510,0
20240318,155600,69859195,2510,2510,2510,2510,0
20240318,155500,69859195,2510,2510,2510,2510,0
20240318,155400,69859195,2510,2510,2510,2510,0
20240318,155300,69859195,2510,2510,2510,2510,0
20240318,155200,69859195,2510,2510,2510,2510,0
20240318,155100,69859195,2510,2510,2510,2510,0
20240318,155000,69859195,2510,2510,2510,2510,0
20240318,154900,69859195,2510,2510,2510,2510,0
20240318,154800,69859195,2510,2510,2510,2510,0
20240318,154700,69859195,2510,2510,2510,2510,0
20240318,154600,69859195,2510,2510,2510,2510,0
20240318,154500,69859195,2510,2510,2510,2510,0
20240318,154400,69859195,2510,2510,2510,2510,0
20240318,154300,69859195,2510,2510,2510,2510,0
20240318,154200,69859195,2510,2510,2510,2510,0
20240318,154100,69859195,2510,2510,2510,2510,0
20240318,154000,69859195,2510,2510,2510,2510,0
20240318,153900,69859195,2510,2510,2510,2510,0
20240318,153800,69859195,2510,2510,2510,2510,0
20240318,153700,69859195,2510,2510,2510,2510,0
20240318,153600,69859195,2510,2510,2510,2510,0
20240318,153500,69859195,2510,2510,2510,2510,0
20240318,153400,69859195,2510,2510,2510,2510,700
20240318,153300,69859195,2510,2510,2510,2510,0
20240318,153200,69859195,2510,2510,2510,2510,0
20240318,153100,69859195,2510,2510,2510,2510,0
20240318,153000,69859195,2510,2510,2510,2510,700
20240318,152900,68102195,2495,2495,2495,2495,0
20240318,152800,68102195,2495,2495,2495,2495,0
20240318,152700,68102195,2495,2495,2495,2495,0
20240318,152600,68102195,2495,2495,2495,2495,0
20240318,152500,68102195,2495,2495,2495,2495,0
20240318,152400,68102195,2495,2495,2495,2495,0
20240318,152300,68102195,2495,2495,2495,2495,0
20240318,152200,68102195,2495,2495,2495,2495,0
20240318,152100,68102195,2495,2495,2495,2495,0
20240318,152000,68102195,2495,2495,2495,2495,0
20240318,151900,68102195,2495,2495,2495,2495,10
20240318,151800,68077245,2490,2490,2490,2490,51
20240318,151700,67950255,2490,2490,2490,2490,12
20240318,151600,67920375,2495,2495,2495,2495,0
20240318,151500,67920375,2495,2495,2495,2495,0
20240318,151400,67920375,2495,2490,2495,2490,35
20240318,151300,67833160,2490,2490,2490,2490,0
20240318,151200,67833160,2490,2490,2490,2490,0
20240318,151100,67833160,2490,2490,2490,2490,0
20240318,151000,67833160,2490,2490,2490,2490,1
20240318,150900,67830670,2490,2490,2490,2490,41
20240318,150800,67728580,2490,2490,2490,2490,0
20240318,150700,67728580,2490,2490,2490,2490,0
20240318,150600,67728580,2490,2490,2490,2490,0
20240318,150500,67728580,2490,2495,2495,2490,806
20240318,150400,65721615,2490,2490,2490,2490,0
20240318,150300,65721615,2490,2490,2490,2490,0
20240318,150200,65721615,2490,2490,2490,2490,0
20240318,150100,65721615,2490,2495,2495,2490,490
20240318,150000,64500730,2495,2495,2495,2495,0
20240318,145900,64500730,2495,2495,2495,2495,0
20240318,145800,64500730,2495,2495,2495,2495,0
20240318,145700,64500730,2495,2495,2495,2495,0
20240318,145600,64500730,2495,2495,2495,2495,10
20240318,145500,64475780,2495,2495,2495,2495,0
20240318,145400,64475780,2495,2495,2495,2495,0
20240318,145300,64475780,2495,2495,2495,2495,0
20240318,145200,64475780,2495,2495,2495,2495,0
20240318,145100,64475780,2495,2495,2495,2495,0
20240318,145000,64475780,2495,2495,2495,2495,1
20240318,144900,64473285,2495,2495,2495,2495,0
20240318,144800,64473285,2495,2495,2495,2495,77
20240318,144700,64281170,2490,2490,2490,2490,0
20240318,144600,64281170,2490,2490,2490,2490,0
20240318,144500,64281170,2490,2490,2490,2490,0
20240318,144400,64281170,2490,2490,2490,2490,0
20240318,144300,64281170,2490,2490,2490,2490,0
20240318,144200,64281170,2490,2490,2490,2490,1
20240318,144100,64278680,2490,2490,2490,2490,0
20240318,144000,64278680,2490,2490,2490,2490,0
20240318,143900,64278680,2490,2495,2495,2490,300
20240318,143800,63530875,2495,2495,2495,2495,0
20240318,143700,63530875,2495,2495,2495,2495,0
20240318,143600,63530875,2495,2495,2495,2495,0
20240318,143500,63530875,2495,2495,2495,2495,0
20240318,143400,63530875,2495,2495,2495,2495,0
20240318,143300,63530875,2495,2495,2495,2495,0
20240318,143200,63530875,2495,2495,2495,2495,0
20240318,143100,63530875,2495,2495,2495,2495,0
20240318,143000,63530875,2495,2495,2495,2495,0
20240318,142900,63530875,2495,2495,2495,2495,1
20240318,142800,63528380,2495,2495,2495,2495,0
20240318,142700,63528380,2495,2495,2495,2495,0
20240318,142600,63528380,2495,2495,2495,2495,0
20240318,142500,63528380,2495,2495,2495,2495,83
20240318,142400,63321295,2495,2495,2495,2495,0
20240318,142300,63321295,2495,2495,2495,2495,0
20240318,142200,63321295,2495,2495,2495,2495,0
20240318,142100,63321295,2495,2495,2495,2495,0
20240318,142000,63321295,2495,2495,2495,2495,0
20240318,141900,63321295,2495,2495,2495,2495,0
20240318,141800,63321295,2495,2495,2495,2495,0
20240318,141700,63321295,2495,2495,2495,2495,1
20240318,141600,63318800,2495,2495,2495,2495,0
20240318,141500,63318800,2495,2495,2495,2495,0
20240318,141400,63318800,2495,2495,2495,2495,0
20240318,141300,63318800,2495,2495,2495,2495,0
20240318,141200,63318800,2495,2495,2495,2495,0
20240318,141100,63318800,2495,2495,2495,2495,3
20240318,141000,63311315,2495,2495,2495,2495,0
20240318,140900,63311315,2495,2495,2495,2495,0
20240318,140800,63311315,2495,2495,2495,2495,0
20240318,140700,63311315,2495,2495,2495,2495,0
20240318,140600,63311315,2495,2495,2495,2495,0
20240318,140500,63311315,2495,2495,2495,2495,0
20240318,140400,63311315,2495,2495,2495,2495,0
20240318,140300,63311315,2495,2495,2495,2495,0
20240318,140200,63311315,2495,2495,2495,2495,0
20240318,140100,63311315,2495,2495,2495,2495,84
20240318,140000,63101735,2500,2500,2500,2500,0
20240318,135900,63101735,2500,2500,2500,2500,1
20240318,135800,63099235,2500,2500,2500,2500,0
20240318,135700,63099235,2500,2500,2500,2500,0
20240318,135600,63099235,2500,2500,2500,2500,161
20240318,135500,62696735,2500,2500,2500,2500,0
20240318,135400,62696735,2500,2500,2500,2500,0
20240318,135300,62696735,2500,2500,2500,2500,10
20240318,135200,62671735,2500,2500,2500,2500,0
20240318,135100,62671735,2500,2500,2500,2500,0
20240318,135000,62671735,2500,2500,2500,2500,0
20240318,134900,62671735,2500,2500,2500,2500,1
20240318,134800,62669235,2495,2495,2495,2495,0
20240318,134700,62669235,2495,2495,2495,2495,1
20240318,134600,62666740,2495,2495,2495,2495,0
20240318,134500,62666740,2495,2495,2495,2495,0
20240318,134400,62666740,2495,2500,2500,2495,609
20240318,134300,61147250,2505,2505,2505,2505,0
20240318,134200,61147250,2505,2505,2505,2505,5
20240318,134100,61134725,2505,2505,2505,2505,0
20240318,134000,61134725,2505,2505,2505,2505,40
20240318,133900,61034525,2500,2500,2500,2500,0
20240318,133800,61034525,2500,2500,2500,2500,0
20240318,133700,61034525,2500,2500,2500,2500,0
20240318,133600,61034525,2500,2500,2500,2500,0
20240318,133500,61034525,2500,2500,2500,2500,0
20240318,133400,61034525,2500,2500,2500,2500,0
20240318,133300,61034525,2500,2500,2500,2500,0
20240318,133200,61034525,2500,2500,2500,2500,2
20240318,133100,61029525,2505,2505,2505,2505,0
20240318,133000,61029525,2505,2505,2505,2505,60
20240318,132900,60879225,2510,2510,2510,2510,0
20240318,132800,60879225,2510,2510,2510,2510,0
20240318,132700,60879225,2510,2500,2510,2500,500
20240318,132600,59627875,2500,2500,2500,2500,2000
20240318,132500,54627875,2500,2500,2500,2500,0
20240318,132400,54627875,2500,2500,2500,2500,2
20240318,132300,54622875,2500,2500,2500,2500,0
20240318,132200,54622875,2500,2500,2500,2500,0
20240318,132100,54622875,2500,2500,2500,2500,0
20240318,132000,54622875,2500,2500,2500,2500,20
20240318,131900,54572875,2500,2500,2500,2500,220
20240318,131800,54022875,2500,2500,2500,2500,0
20240318,131700,54022875,2500,2500,2500,2500,2000
20240318,131600,49022875,2495,2490,2495,2490,149
20240318,131500,48651200,2490,2495,2495,2490,440
20240318,131400,47555595,2495,2495,2495,2495,0
20240318,131300,47555595,2495,2495,2495,2495,5
20240318,131200,47543120,2495,2495,2495,2495,338
20240318,131100,46699810,2495,2490,2495,2490,85
20240318,131000,46488155,2495,2495,2495,2495,0
20240318,130900,46488155,2495,2495,2495,2495,1
20240318,130800,46485660,2495,2495,2495,2495,0
20240318,130700,46485660,2495,2495,2495,2495,0
20240318,130600,46485660,2495,2495,2495,2495,0
20240318,130500,46485660,2495,2495,2495,2495,0
20240318,130400,46485660,2495,2495,2495,2495,0
20240318,130300,46485660,2495,2495,2495,2495,0
20240318,130200,46485660,2495,2495,2495,2495,1
20240318,130100,46483165,2495,2495,2495,2495,0
20240318,130000,46483165,2495,2495,2495,2495,40
20240318,125900,46383365,2495,2495,2495,2495,0
20240318,125800,46383365,2495,2495,2495,2495,0
20240318,125700,46383365,2495,2495,2495,2495,0
20240318,125600,46383365,2495,2495,2495,2495,0
20240318,125500,46383365,2495,2495,2495,2495,0
20240318,125400,46383365,2495,2495,2495,2495,1
20240318,125300,46380870,2490,2490,2490,2490,0
20240318,125200,46380870,2490,2490,2490,2490,0
20240318,125100,46380870,2490,2490,2490,2490,2
20240318,125000,46375890,2495,2495,2495,2495,0
20240318,124900,46375890,2495,2490,2495,2490,12
20240318,124800,46345955,2490,2490,2490,2490,1
20240318,124700,46343465,2490,2490,2490,2490,35
20240318,124600,46256315,2490,2490,2490,2490,0
20240318,124500,46256315,2490,2490,2490,2490,0
20240318,124400,46256315,2490,2490,2490,2490,0
20240318,124300,46256315,2490,2490,2490,2490,1
20240318,124200,46253825,2490,2490,2490,2490,100
20240318,124100,46004825,2485,2485,2485,2485,500
20240318,124000,44762325,2490,2490,2490,2490,11
20240318,123900,44734935,2490,2490,2490,2490,300
20240318,123800,43987935,2490,2490,2490,2490,0
20240318,123700,43987935,2490,2490,2490,2490,0
20240318,123600,43987935,2490,2490,2490,2490,0
20240318,123500,43987935,2490,2490,2490,2490,0
20240318,123400,43987935,2490,2490,2490,2490,1
20240318,123300,43985445,2490,2490,2490,2490,200
20240318,123200,43487445,2490,2490,2490,2490,0
20240318,123100,43487445,2490,2490,2490,2490,0
20240318,123000,43487445,2490,2490,2490,2490,0
20240318,122900,43487445,2490,2490,2490,2490,0
20240318,122800,43487445,2490,2490,2490,2490,0
20240318,122700,43487445,2490,2490,2490,2490,0
20240318,122600,43487445,2490,2490,2490,2490,1000
20240318,122500,40997445,2495,2495,2495,2495,0
20240318,122400,40997445,2495,2495,2495,2495,0
20240318,122300,40997445,2495,2495,2495,2495,0
20240318,122200,40997445,2495,2495,2495,2495,41
20240318,122100,40895150,2495,2495,2495,2495,0
20240318,122000,40895150,2495,2495,2495,2495,0
20240318,121900,40895150,2495,2495,2495,2495,0
20240318,121800,40895150,2495,2495,2495,2495,0
20240318,121700,40895150,2495,2495,2495,2495,2
20240318,121600,40890160,2495,2495,2495,2495,0
20240318,121500,40890160,2495,2495,2495,2495,0
20240318,121400,40890160,2495,2495,2495,2495,0
20240318,121300,40890160,2495,2495,2495,2495,0
20240318,121200,40890160,2495,2495,2495,2495,0
20240318,121100,40890160,2495,2495,2495,2495,0
20240318,121000,40890160,2495,2495,2495,2495,0
20240318,120900,40890160,2495,2495,2495,2495,0
20240318,120800,40890160,2495,2495,2495,2495,62
20240318,120700,40735470,2495,2495,2495,2495,73
20240318,120600,40553335,2490,2490,2490,2490,0
20240318,120500,40553335,2490,2490,2490,2490,0
20240318,120400,40553335,2490,2490,2490,2490,0
20240318,120300,40553335,2490,2490,2490,2490,0
20240318,120200,40553335,2490,2490,2490,2490,0
20240318,120100,40553335,2490,2490,2490,2490,0
20240318,120000,40553335,2490,2490,2490,2490,0
20240318,115900,40553335,2490,2490,2490,2490,0
20240318,115800,40553335,2490,2490,2490,2490,0
20240318,115700,40553335,2490,2490,2490,2490,556
20240318,115600,39168895,2490,2490,2490,2485,274
20240318,115500,38487005,2490,2485,2490,2485,9
20240318,115400,38464635,2490,2490,2490,2490,9
20240318,115300,38442225,2490,2490,2490,2490,0
20240318,115200,38442225,2490,2490,2490,2490,7
20240318,115100,38424795,2490,2490,2490,2490,0
20240318,115000,38424795,2490,2490,2490,2490,0
20240318,114900,38424795,2490,2490,2490,2490,0
20240318,114800,38424795,2490,2490,2490,2490,0
20240318,114700,38424795,2490,2490,2490,2490,0
20240318,114600,38424795,2490,2490,2490,2490,0
20240318,114500,38424795,2490,2490,2490,2490,6
20240318,114400,38409855,2490,2495,2495,2490,445
20240318,114300,37301785,2495,2495,2495,2495,0
20240318,114200,37301785,2495,2495,2495,2495,0
20240318,114100,37301785,2495,2495,2495,2495,0
20240318,114000,37301785,2495,2495,2495,2495,0
20240318,113900,37301785,2495,2495,2495,2495,0
20240318,113800,37301785,2495,2495,2495,2495,0
20240318,113700,37301785,2495,2495,2495,2495,0
20240318,113600,37301785,2495,2495,2495,2495,0
20240318,113500,37301785,2495,2495,2495,2495,0
20240318,113400,37301785,2495,2495,2495,2495,0
20240318,113300,37301785,2495,2495,2495,2495,0
20240318,113200,37301785,2495,2495,2495,2495,1
20240318,113100,37299290,2490,2490,2490,2490,81
20240318,113000,37097600,2500,2500,2500,2500,0
20240318,112900,37097600,2500,2500,2500,2500,0
20240318,112800,37097600,2500,2500,2500,2500,0
20240318,112700,37097600,2500,2500,2500,2500,0
20240318,112600,37097600,2500,2500,2500,2500,0
20240318,112500,37097600,2500,2500,2500,2500,0
20240318,112400,37097600,2500,2500,2500,2500,0
20240318,112300,37097600,2500,2500,2500,2500,0
20240318,112200,37097600,2500,2500,2500,2500,0
20240318,112100,37097600,2500,2500,2500,2500,30
20240318,112000,37022600,2510,2510,2510,2510,0
20240318,111900,37022600,2510,2510,2510,2510,0
20240318,111800,37022600,2510,2510,2510,2510,10
20240318,111700,36997500,2510,2510,2510,2510,0
20240318,111600,36997500,2510,2510,2510,2510,0
20240318,111500,36997500,2510,2510,2510,2510,0
20240318,111400,36997500,2510,2510,2510,2510,0
20240318,111300,36997500,2510,2510,2510,2510,0
20240318,111200,36997500,2510,2510,2510,2510,0
20240318,111100,36997500,2510,2510,2510,2510,11
20240318,111000,36969890,2510,2510,2510,2510,0
20240318,110900,36969890,2510,2510,2510,2510,0
20240318,110800,36969890,2510,2510,2510,2510,10
20240318,110700,36944790,2490,2490,2490,2490,0
20240318,110600,36944790,2490,2490,2490,2490,100
20240318,110500,36695790,2490,2490,2490,2490,0
20240318,110400,36695790,2490,2490,2490,2490,17
20240318,110300,36653460,2495,2495,2495,2495,0
20240318,110200,36653460,2495,2495,2495,2495,0
20240318,110100,36653460,2495,2495,2500,2495,439
20240318,110000,35557965,2490,2490,2490,2490,0
20240318,105900,35557965,2490,2490,2490,2490,0
20240318,105800,35557965,2490,2490,2490,2490,122
20240318,105700,35254185,2500,2500,2500,2500,0
20240318,105600,35254185,2500,2500,2500,2500,2
20240318,105500,35249185,2500,2500,2500,2500,2
20240318,105400,35244185,2495,2495,2495,2495,0
20240318,105300,35244185,2495,2495,2495,2495,0
20240318,105200,35244185,2495,2495,2495,2495,0
20240318,105100,35244185,2495,2495,2495,2495,0
20240318,105000,35244185,2495,2495,2495,2495,0
20240318,104900,35244185,2495,2495,2495,2495,200
20240318,104800,34745185,2490,2490,2490,2490,0
20240318,104700,34745185,2490,2490,2490,2490,0
20240318,104600,34745185,2490,2490,2490,2490,78
20240318,104500,34550965,2490,2490,2490,2490,0
20240318,104400,34550965,2490,2490,2490,2490,0
20240318,104300,34550965,2490,2490,2490,2490,0
20240318,104200,34550965,2490,2490,2490,2490,0
20240318,104100,34550965,2490,2490,2490,2490,0
20240318,104000,34550965,2490,2490,2490,2490,0
20240318,103900,34550965,2490,2490,2490,2490,0
20240318,103800,34550965,2490,2490,2490,2490,0
20240318,103700,34550965,2490,2490,2490,2490,0
20240318,103600,34550965,2490,2490,2490,2490,0
20240318,103500,34550965,2490,2490,2490,2490,3
20240318,103400,34543495,2490,2490,2490,2490,1
20240318,103300,34541005,2490,2490,2490,2490,83
20240318,103200,34334335,2490,2490,2490,2490,2
20240318,103100,34329355,2485,2485,2485,2485,0
20240318,103000,34329355,2485,2485,2485,2485,0
20240318,102900,34329355,2485,2485,2485,2485,0
20240318,102800,34329355,2485,2485,2485,2485,71
20240318,102700,34152920,2490,2490,2490,2490,0
20240318,102600,34152920,2490,2490,2490,2490,0
20240318,102500,34152920,2490,2490,2490,2490,0
20240318,102400,34152920,2490,2490,2490,2490,0
20240318,102300,34152920,2490,2490,2490,2490,51
20240318,102200,34025930,2490,2495,2495,2490,180
20240318,102100,33577690,2495,2495,2495,2495,3
20240318,102000,33570205,2490,2490,2490,2490,0
20240318,101900,33570205,2490,2490,2490,2490,0
20240318,101800,33570205,2490,2490,2490,2490,0
20240318,101700,33570205,2490,2490,2490,2490,0
20240318,101600,33570205,2490,2490,2490,2490,0
20240318,101500,33570205,2490,2490,2490,2490,0
20240318,101400,33570205,2490,2490,2490,2490,0
20240318,101300,33570205,2490,2490,2490,2490,0
20240318,101200,33570205,2490,2490,2490,2490,0
20240318,101100,33570205,2490,2490,2490,2490,0
20240318,101000,33570205,2490,2490,2490,2490,0
20240318,100900,33570205,2490,2495,2495,2485,2055
20240318,100800,28457815,2495,2495,2495,2495,3
20240318,100700,28450330,2505,2505,2505,2505,0
20240318,100600,28450330,2505,2505,2505,2505,100
20240318,100500,28199830,2505,2505,2505,2505,2
20240318,100400,28194820,2495,2495,2495,2495,0
20240318,100300,28194820,2495,2500,2500,2495,7
20240318,100200,28177350,2495,2495,2495,2495,0
20240318,100100,28177350,2495,2495,2495,2495,1
20240318,100000,28174855,2500,2490,2505,2490,5005
20240318,095900,15704225,2485,2485,2485,2485,11
20240318,095800,15676890,2490,2490,2490,2490,0
20240318,095700,15676890,2490,2490,2490,2490,3
20240318,095600,15669420,2490,2490,2490,2490,0
20240318,095500,15669420,2490,2490,2490,2490,10
20240318,095400,15644520,2490,2490,2490,2490,21
20240318,095300,15592230,2490,2490,2490,2490,56
20240318,095200,15452790,2490,2490,2490,2490,0
20240318,095100,15452790,2490,2490,2490,2490,0
20240318,095000,15452790,2490,2490,2490,2490,1
20240318,094900,15450300,2490,2490,2490,2490,189
20240318,094800,14979690,2490,2495,2495,2490,602
20240318,094700,13480700,2495,2495,2495,2495,3
20240318,094600,13473215,2495,2490,2495,2490,502
20240318,094500,12223225,2495,2495,2495,2495,6
20240318,094400,12208255,2495,2495,2495,2495,10
20240318,094300,12183305,2495,2495,2495,2495,1200
20240318,094200,9189305,2490,2490,2490,2490,289
20240318,094100,8469695,2490,2495,2495,2490,25
20240318,094000,8407420,2495,2490,2495,2490,82
20240318,093900,8203190,2495,2495,2495,2495,0
20240318,093800,8203190,2495,2495,2495,2495,1
20240318,093700,8200695,2495,2495,2495,2495,0
20240318,093600,8200695,2495,2495,2495,2495,110
20240318,093500,7926245,2495,2495,2495,2495,61
20240318,093400,7774050,2490,2490,2490,2490,0
20240318,093300,7774050,2490,2490,2490,2490,0
20240318,093200,7774050,2490,2500,2500,2490,865
20240318,093100,5619135,2500,2500,2500,2500,10
20240318,093000,5594135,2490,2490,2490,2490,0
20240318,092900,5594135,2490,2490,2490,2490,0
20240318,092800,5594135,2490,2490,2490,2490,0
20240318,092700,5594135,2490,2490,2490,2490,1
20240318,092600,5591645,2490,2490,2490,2490,0
20240318,092500,5591645,2490,2490,2490,2490,498
20240318,092400,4351625,2495,2495,2495,2495,200
20240318,092300,3852625,2495,2495,2495,2495,1
20240318,092200,3850130,2495,2495,2495,2495,73
20240318,092100,3667995,2495,2495,2495,2495,0
20240318,092000,3667995,2495,2495,2495,2490,91
20240318,091900,3441385,2495,2495,2495,2495,0
20240318,091800,3441385,2495,2495,2495,2495,196
20240318,091700,2952365,2500,2500,2500,2500,2
20240318,091600,2947365,2495,2495,2495,2495,48
20240318,091500,2827605,2495,2500,2500,2495,749
20240318,091400,955450,2505,2505,2505,2505,10
20240318,091300,930400,2500,2500,2500,2500,1
20240318,091200,927900,2500,2505,2505,2500,201
20240318,091100,424635,2505,2510,2510,2505,117
20240318,091000,130985,2520,2520,2520,2520,19
20240318,090900,83105,2520,2520,2520,2520,0
20240318,090800,83105,2520,2520,2520,2520,0
20240318,090700,83105,2520,2520,2520,2520,20
20240318,090600,32705,2520,2520,2520,2520,0
20240318,090500,32705,2520,2520,2520,2520,0
20240318,090400,32705,2520,2520,2520,2520,1
20240318,090300,30185,2520,2520,2520,2520,0
20240318,090200,30185,2520,2520,2520,2520,0
20240318,090100,30185,2520,2520,2520,2520,1
20240318,090000,27665,2515,2515,2515,2515,11