KissMeData/031330/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191200,602367425,2820,2820,2820,2820,1568
20240318,191100,602367425,2820,2820,2820,2820,0
20240318,191000,602367425,2820,2820,2820,2820,0
20240318,190900,602367425,2820,2820,2820,2820,0
20240318,190800,602367425,2820,2820,2820,2820,0
20240318,190700,602367425,2820,2820,2820,2820,0
20240318,190600,602367425,2820,2820,2820,2820,0
20240318,190500,602367425,2820,2820,2820,2820,0
20240318,190400,602367425,2820,2820,2820,2820,0
20240318,190300,602367425,2820,2820,2820,2820,0
20240318,190200,602367425,2820,2820,2820,2820,0
20240318,190100,602367425,2820,2820,2820,2820,0
20240318,190000,602367425,2820,2820,2820,2820,0
20240318,185900,602367425,2820,2820,2820,2820,0
20240318,185800,602367425,2820,2820,2820,2820,0
20240318,185700,602367425,2820,2820,2820,2820,0
20240318,185600,602367425,2820,2820,2820,2820,0
20240318,185500,602367425,2820,2820,2820,2820,0
20240318,185400,602367425,2820,2820,2820,2820,0
20240318,185300,602367425,2820,2820,2820,2820,0
20240318,185200,602367425,2820,2820,2820,2820,0
20240318,185100,602367425,2820,2820,2820,2820,0
20240318,185000,602367425,2820,2820,2820,2820,0
20240318,184900,602367425,2820,2820,2820,2820,0
20240318,184800,602367425,2820,2820,2820,2820,0
20240318,184700,602367425,2820,2820,2820,2820,0
20240318,184600,602367425,2820,2820,2820,2820,0
20240318,184500,602367425,2820,2820,2820,2820,0
20240318,184400,602367425,2820,2820,2820,2820,0
20240318,184300,602367425,2820,2820,2820,2820,0
20240318,184200,602367425,2820,2820,2820,2820,1568
20240318,184100,602367425,2820,2820,2820,2820,0
20240318,184000,602367425,2820,2820,2820,2820,0
20240318,183900,602367425,2820,2820,2820,2820,0
20240318,183800,602367425,2820,2820,2820,2820,0
20240318,183700,602367425,2820,2820,2820,2820,0
20240318,183600,602367425,2820,2820,2820,2820,0
20240318,183500,602367425,2820,2820,2820,2820,0
20240318,183400,602367425,2820,2820,2820,2820,0
20240318,183300,602367425,2820,2820,2820,2820,0
20240318,183200,602367425,2820,2820,2820,2820,0
20240318,183100,602367425,2820,2820,2820,2820,0
20240318,183000,602367425,2820,2820,2820,2820,0
20240318,182900,602367425,2820,2820,2820,2820,0
20240318,182800,602367425,2820,2820,2820,2820,0
20240318,182700,602367425,2820,2820,2820,2820,0
20240318,182600,602367425,2820,2820,2820,2820,0
20240318,182500,602367425,2820,2820,2820,2820,0
20240318,182400,602367425,2820,2820,2820,2820,0
20240318,182300,602367425,2820,2820,2820,2820,0
20240318,182200,602367425,2820,2820,2820,2820,0
20240318,182100,602367425,2820,2820,2820,2820,0
20240318,182000,602367425,2820,2820,2820,2820,0
20240318,181900,602367425,2820,2820,2820,2820,0
20240318,181800,602367425,2820,2820,2820,2820,0
20240318,181700,602367425,2820,2820,2820,2820,0
20240318,181600,602367425,2820,2820,2820,2820,0
20240318,181500,602367425,2820,2820,2820,2820,0
20240318,181400,602367425,2820,2820,2820,2820,0
20240318,181300,602367425,2820,2820,2820,2820,0
20240318,181200,602367425,2820,2820,2820,2820,1568
20240318,181100,602367425,2820,2820,2820,2820,0
20240318,181000,602367425,2820,2820,2820,2820,0
20240318,180900,602367425,2820,2820,2820,2820,0
20240318,180800,602367425,2820,2820,2820,2820,0
20240318,180700,602367425,2820,2820,2820,2820,0
20240318,180600,602367425,2820,2820,2820,2820,0
20240318,180500,602367425,2820,2820,2820,2820,0
20240318,180400,602367425,2820,2820,2820,2820,0
20240318,180300,602367425,2820,2820,2820,2820,0
20240318,180200,602367425,2820,2820,2820,2820,0
20240318,180100,602367425,2820,2820,2820,2820,0
20240318,180000,602367425,2820,2820,2820,2820,0
20240318,175900,602367425,2820,2820,2820,2820,0
20240318,175800,602367425,2820,2820,2820,2820,0
20240318,175700,602367425,2820,2820,2820,2820,0
20240318,175600,602367425,2820,2820,2820,2820,0
20240318,175500,602367425,2820,2820,2820,2820,0
20240318,175400,602367425,2820,2820,2820,2820,0
20240318,175300,602367425,2820,2820,2820,2820,0
20240318,175200,602367425,2820,2820,2820,2820,0
20240318,175100,602367425,2820,2820,2820,2820,0
20240318,175000,602367425,2820,2820,2820,2820,0
20240318,174900,602367425,2820,2820,2820,2820,0
20240318,174800,602367425,2820,2820,2820,2820,0
20240318,174700,602367425,2820,2820,2820,2820,0
20240318,174600,602367425,2820,2820,2820,2820,0
20240318,174500,602367425,2820,2820,2820,2820,0
20240318,174400,602367425,2820,2820,2820,2820,0
20240318,174300,602367425,2820,2820,2820,2820,0
20240318,174200,602367425,2820,2820,2820,2820,1568
20240318,174100,602367425,2820,2820,2820,2820,0
20240318,174000,602367425,2820,2820,2820,2820,0
20240318,173900,602367425,2820,2820,2820,2820,0
20240318,173800,602367425,2820,2820,2820,2820,0
20240318,173700,602367425,2820,2820,2820,2820,0
20240318,173600,602367425,2820,2820,2820,2820,0
20240318,173500,602367425,2820,2820,2820,2820,0
20240318,173400,602367425,2820,2820,2820,2820,0
20240318,173300,602367425,2820,2820,2820,2820,0
20240318,173200,602367425,2820,2820,2820,2820,0
20240318,173100,602367425,2820,2820,2820,2820,0
20240318,173000,602367425,2820,2820,2820,2820,0
20240318,172900,602367425,2820,2820,2820,2820,0
20240318,172800,602367425,2820,2820,2820,2820,0
20240318,172700,602367425,2820,2820,2820,2820,0
20240318,172600,602367425,2820,2820,2820,2820,0
20240318,172500,602367425,2820,2820,2820,2820,0
20240318,172400,602367425,2820,2820,2820,2820,0
20240318,172300,602367425,2820,2820,2820,2820,0
20240318,172200,602367425,2820,2820,2820,2820,0
20240318,172100,602367425,2820,2820,2820,2820,0
20240318,172000,602367425,2820,2820,2820,2820,0
20240318,171900,602367425,2820,2820,2820,2820,0
20240318,171800,602367425,2820,2820,2820,2820,0
20240318,171700,602367425,2820,2820,2820,2820,0
20240318,171600,602367425,2820,2820,2820,2820,0
20240318,171500,602367425,2820,2820,2820,2820,0
20240318,171400,602367425,2820,2820,2820,2820,0
20240318,171300,602367425,2820,2820,2820,2820,0
20240318,171200,602367425,2820,2820,2820,2820,1568
20240318,171100,602367425,2820,2820,2820,2820,0
20240318,171000,602367425,2820,2820,2820,2820,0
20240318,170900,602367425,2820,2820,2820,2820,0
20240318,170800,602367425,2820,2820,2820,2820,0
20240318,170700,602367425,2820,2820,2820,2820,0
20240318,170600,602367425,2820,2820,2820,2820,0
20240318,170500,602367425,2820,2820,2820,2820,0
20240318,170400,602367425,2820,2820,2820,2820,0
20240318,170300,602367425,2820,2820,2820,2820,0
20240318,170200,602367425,2820,2820,2820,2820,0
20240318,170100,602367425,2820,2820,2820,2820,0
20240318,170000,602367425,2820,2820,2820,2820,0
20240318,165900,602367425,2820,2820,2820,2820,0
20240318,165800,602367425,2820,2820,2820,2820,0
20240318,165700,602367425,2820,2820,2820,2820,0
20240318,165600,602367425,2820,2820,2820,2820,0
20240318,165500,602367425,2820,2820,2820,2820,0
20240318,165400,602367425,2820,2820,2820,2820,0
20240318,165300,602367425,2820,2820,2820,2820,0
20240318,165200,602367425,2820,2820,2820,2820,0
20240318,165100,602367425,2820,2820,2820,2820,0
20240318,165000,602367425,2820,2820,2820,2820,0
20240318,164900,602367425,2820,2820,2820,2820,0
20240318,164800,602367425,2820,2820,2820,2820,0
20240318,164700,602367425,2820,2820,2820,2820,0
20240318,164600,602367425,2820,2820,2820,2820,0
20240318,164500,602367425,2820,2820,2820,2820,0
20240318,164400,602367425,2820,2820,2820,2820,0
20240318,164300,602367425,2820,2820,2820,2820,0
20240318,164200,602367425,2820,2820,2820,2820,1568
20240318,164100,602367425,2820,2820,2820,2820,0
20240318,164000,602367425,2820,2820,2820,2820,0
20240318,163900,602367425,2820,2820,2820,2820,0
20240318,163800,602367425,2820,2820,2820,2820,0
20240318,163700,602367425,2820,2820,2820,2820,0
20240318,163600,602367425,2820,2820,2820,2820,0
20240318,163500,602367425,2820,2820,2820,2820,0
20240318,163400,602367425,2820,2820,2820,2820,0
20240318,163300,602367425,2820,2820,2820,2820,0
20240318,163200,602367425,2820,2820,2820,2820,0
20240318,163100,602367425,2820,2820,2820,2820,0
20240318,163000,602367425,2820,2820,2820,2820,0
20240318,162900,602367425,2820,2820,2820,2820,0
20240318,162800,602367425,2820,2820,2820,2820,0
20240318,162700,602367425,2820,2820,2820,2820,0
20240318,162600,602367425,2820,2820,2820,2820,0
20240318,162500,602367425,2820,2820,2820,2820,0
20240318,162400,602367425,2820,2820,2820,2820,0
20240318,162300,602367425,2820,2820,2820,2820,0
20240318,162200,602367425,2820,2820,2820,2820,0
20240318,162100,602367425,2820,2820,2820,2820,0
20240318,162000,602367425,2820,2820,2820,2820,0
20240318,161900,602367425,2820,2820,2820,2820,0
20240318,161800,602367425,2820,2820,2820,2820,0
20240318,161700,602367425,2820,2820,2820,2820,0
20240318,161600,602367425,2820,2820,2820,2820,0
20240318,161500,602367425,2820,2820,2820,2820,0
20240318,161400,602367425,2820,2820,2820,2820,0
20240318,161300,602367425,2820,2820,2820,2820,0
20240318,161200,602367425,2820,2820,2820,2820,1568
20240318,161100,602367425,2820,2820,2820,2820,0
20240318,161000,602367425,2820,2820,2820,2820,0
20240318,160900,602367425,2820,2820,2820,2820,0
20240318,160800,602367425,2820,2820,2820,2820,0
20240318,160700,602367425,2820,2820,2820,2820,0
20240318,160600,602367425,2820,2820,2820,2820,0
20240318,160500,602367425,2820,2820,2820,2820,0
20240318,160400,602367425,2820,2820,2820,2820,0
20240318,160300,602367425,2820,2820,2820,2820,0
20240318,160200,602367425,2820,2820,2820,2820,0
20240318,160100,602367425,2820,2820,2820,2820,0
20240318,160000,602367425,2820,2820,2820,2820,0
20240318,155900,602367425,2820,2820,2820,2820,0
20240318,155800,602367425,2820,2820,2820,2820,0
20240318,155700,602367425,2820,2820,2820,2820,0
20240318,155600,602367425,2820,2820,2820,2820,0
20240318,155500,602367425,2820,2820,2820,2820,0
20240318,155400,602367425,2820,2820,2820,2820,0
20240318,155300,602367425,2820,2820,2820,2820,0
20240318,155200,602367425,2820,2820,2820,2820,0
20240318,155100,602367425,2820,2820,2820,2820,0
20240318,155000,602367425,2820,2820,2820,2820,0
20240318,154900,602367425,2820,2820,2820,2820,0
20240318,154800,602367425,2820,2820,2820,2820,0
20240318,154700,602367425,2820,2820,2820,2820,0
20240318,154600,602367425,2820,2820,2820,2820,0
20240318,154500,602367425,2820,2820,2820,2820,0
20240318,154400,602367425,2820,2820,2820,2820,0
20240318,154300,602367425,2820,2820,2820,2820,0
20240318,154200,602367425,2820,2820,2820,2820,1568
20240318,154100,602367425,2820,2820,2820,2820,0
20240318,154000,602367425,2820,2820,2820,2820,0
20240318,153900,602367425,2820,2820,2820,2820,0
20240318,153800,602367425,2820,2820,2820,2820,0
20240318,153700,602367425,2820,2820,2820,2820,0
20240318,153600,602367425,2820,2820,2820,2820,0
20240318,153500,602367425,2820,2820,2820,2820,0
20240318,153400,602367425,2820,2820,2820,2820,0
20240318,153300,602367425,2820,2820,2820,2820,0
20240318,153200,602367425,2820,2820,2820,2820,0
20240318,153100,602367425,2820,2820,2820,2820,0
20240318,153000,602367425,2820,2820,2820,2820,1568
20240318,152900,597945665,2820,2820,2820,2820,0
20240318,152800,597945665,2820,2820,2820,2820,0
20240318,152700,597945665,2820,2820,2820,2820,0
20240318,152600,597945665,2820,2820,2820,2820,0
20240318,152500,597945665,2820,2820,2820,2820,0
20240318,152400,597945665,2820,2820,2820,2820,0
20240318,152300,597945665,2820,2820,2820,2820,0
20240318,152200,597945665,2820,2820,2820,2820,0
20240318,152100,597945665,2820,2820,2820,2820,0
20240318,152000,597945665,2820,2820,2820,2820,0
20240318,151900,597945665,2820,2815,2820,2815,1684
20240318,151800,593205155,2815,2810,2815,2810,70
20240318,151700,593008395,2815,2815,2815,2815,1472
20240318,151600,588864715,2815,2815,2815,2815,129
20240318,151500,588501580,2815,2815,2815,2815,275
20240318,151400,587727455,2815,2815,2815,2815,0
20240318,151300,587727455,2815,2815,2815,2815,0
20240318,151200,587727455,2815,2815,2815,2815,0
20240318,151100,587727455,2815,2815,2815,2815,0
20240318,151000,587727455,2815,2815,2815,2815,1
20240318,150900,587724640,2815,2810,2815,2810,52
20240318,150800,587578270,2810,2810,2820,2810,5008
20240318,150700,573505635,2815,2815,2815,2810,99
20240318,150600,573226970,2815,2815,2815,2815,29
20240318,150500,573145335,2815,2810,2815,2810,2191
20240318,150400,566987690,2810,2815,2815,2810,13019
20240318,150300,530392520,2815,2815,2815,2815,1739
20240318,150200,525497235,2815,2815,2815,2815,13
20240318,150100,525460640,2815,2815,2815,2815,2
20240318,150000,525455010,2815,2815,2815,2815,229
20240318,145900,524810375,2815,2815,2815,2815,1389
20240318,145800,520900340,2815,2815,2815,2815,811
20240318,145700,518617375,2815,2815,2815,2815,28
20240318,145600,518538555,2820,2820,2820,2820,0
20240318,145500,518538555,2820,2820,2820,2820,0
20240318,145400,518538555,2820,2820,2820,2820,6
20240318,145300,518521635,2815,2815,2815,2815,27
20240318,145200,518445630,2815,2815,2815,2815,209
20240318,145100,517857295,2815,2815,2815,2815,28
20240318,145000,517778475,2815,2820,2820,2815,46
20240318,144900,517648900,2815,2815,2815,2815,47
20240318,144800,517516595,2810,2810,2810,2810,30
20240318,144700,517432295,2815,2815,2815,2815,700
20240318,144600,515461795,2815,2815,2815,2815,134
20240318,144500,515084585,2810,2810,2810,2810,56
20240318,144400,514927225,2810,2810,2810,2810,56
20240318,144300,514769865,2810,2810,2810,2810,71
20240318,144200,514570355,2815,2810,2815,2810,203
20240318,144100,513999910,2815,2815,2815,2815,200
20240318,144000,513436910,2815,2815,2815,2810,3513
20240318,143900,503547955,2815,2815,2815,2815,56
20240318,143800,503390315,2815,2815,2815,2815,356
20240318,143700,502388175,2820,2815,2820,2815,231
20240318,143600,501737905,2820,2815,2820,2815,136
20240318,143500,501354525,2820,2815,2820,2815,763
20240318,143400,499205470,2820,2820,2820,2820,1
20240318,143300,499202650,2820,2820,2820,2820,100
20240318,143200,498920650,2825,2820,2825,2815,10757
20240318,143100,468639125,2820,2820,2820,2820,616
20240318,143000,466902005,2820,2820,2820,2820,29
20240318,142900,466820225,2820,2820,2820,2820,28
20240318,142800,466741265,2820,2820,2820,2820,46
20240318,142700,466611545,2820,2820,2820,2820,310
20240318,142600,465737345,2820,2820,2820,2820,3
20240318,142500,465728885,2820,2820,2820,2820,30
20240318,142400,465644285,2820,2820,2820,2820,42
20240318,142300,465525845,2820,2820,2820,2820,33
20240318,142200,465432785,2820,2820,2820,2820,10035
20240318,142100,437134085,2820,2820,2820,2820,11106
20240318,142000,405815165,2820,2820,2820,2820,55
20240318,141900,405660065,2820,2820,2820,2820,56
20240318,141800,405502145,2820,2820,2820,2820,56
20240318,141700,405344225,2820,2820,2820,2820,41
20240318,141600,405228605,2825,2825,2825,2825,5
20240318,141500,405214480,2825,2825,2825,2825,0
20240318,141400,405214480,2825,2825,2825,2825,353
20240318,141300,404217255,2825,2820,2825,2820,629
20240318,141200,402443405,2820,2820,2820,2820,31
20240318,141100,402355985,2820,2820,2825,2820,563
20240318,141000,400768150,2820,2820,2825,2820,535
20240318,140900,399259415,2820,2820,2820,2820,171
20240318,140800,398777195,2820,2820,2820,2820,0
20240318,140700,398777195,2820,2820,2820,2820,10
20240318,140600,398748995,2820,2820,2820,2820,0
20240318,140500,398748995,2820,2820,2820,2820,0
20240318,140400,398748995,2820,2820,2820,2820,0
20240318,140300,398748995,2820,2820,2820,2820,0
20240318,140200,398748995,2820,2820,2820,2820,47
20240318,140100,398616455,2825,2825,2825,2825,1
20240318,140000,398613630,2825,2825,2825,2825,0
20240318,135900,398613630,2825,2825,2825,2825,0
20240318,135800,398613630,2825,2825,2825,2825,0
20240318,135700,398613630,2825,2825,2825,2825,700
20240318,135600,396636130,2820,2820,2820,2820,0
20240318,135500,396636130,2820,2820,2820,2820,0
20240318,135400,396636130,2820,2820,2820,2820,0
20240318,135300,396636130,2820,2820,2820,2820,0
20240318,135200,396636130,2820,2820,2820,2820,200
20240318,135100,396072130,2825,2820,2825,2820,1810
20240318,135000,390967880,2825,2825,2825,2825,40
20240318,134900,390854880,2825,2825,2825,2825,0
20240318,134800,390854880,2825,2825,2825,2825,3
20240318,134700,390846405,2825,2825,2825,2825,2
20240318,134600,390840755,2825,2825,2825,2825,1
20240318,134500,390837930,2825,2825,2825,2825,1
20240318,134400,390835105,2825,2825,2825,2825,0
20240318,134300,390835105,2825,2825,2825,2825,3
20240318,134200,390826630,2825,2825,2825,2825,1
20240318,134100,390823805,2820,2820,2820,2820,100
20240318,134000,390541805,2820,2820,2820,2820,0
20240318,133900,390541805,2820,2825,2825,2820,244
20240318,133800,389852515,2825,2825,2825,2825,0
20240318,133700,389852515,2825,2825,2825,2825,0
20240318,133600,389852515,2825,2825,2825,2825,0
20240318,133500,389852515,2825,2825,2825,2825,0
20240318,133400,389852515,2825,2825,2825,2825,0
20240318,133300,389852515,2825,2825,2825,2825,0
20240318,133200,389852515,2825,2825,2825,2825,0
20240318,133100,389852515,2825,2820,2825,2820,56
20240318,133000,389694330,2825,2825,2825,2825,200
20240318,132900,389129330,2825,2825,2825,2825,110
20240318,132800,388818580,2825,2825,2825,2825,2
20240318,132700,388812930,2825,2825,2825,2825,0
20240318,132600,388812930,2825,2825,2825,2825,1
20240318,132500,388810105,2825,2825,2825,2825,343
20240318,132400,387841130,2825,2825,2825,2825,35
20240318,132300,387742255,2825,2830,2830,2825,4893
20240318,132200,373919525,2830,2830,2830,2830,0
20240318,132100,373919525,2830,2830,2830,2830,0
20240318,132000,373919525,2830,2830,2830,2830,1
20240318,131900,373916695,2830,2830,2830,2830,0
20240318,131800,373916695,2830,2830,2830,2830,0
20240318,131700,373916695,2830,2830,2830,2830,0
20240318,131600,373916695,2830,2830,2830,2830,0
20240318,131500,373916695,2830,2830,2830,2830,0
20240318,131400,373916695,2830,2830,2830,2830,176
20240318,131300,373418615,2830,2830,2830,2830,2
20240318,131200,373412955,2825,2825,2825,2825,0
20240318,131100,373412955,2825,2825,2825,2825,3
20240318,131000,373404480,2825,2825,2825,2825,0
20240318,130900,373404480,2825,2825,2825,2825,0
20240318,130800,373404480,2825,2825,2825,2825,0
20240318,130700,373404480,2825,2825,2825,2825,0
20240318,130600,373404480,2825,2825,2825,2825,0
20240318,130500,373404480,2825,2825,2825,2825,0
20240318,130400,373404480,2825,2825,2825,2825,1000
20240318,130300,370579480,2825,2825,2825,2825,0
20240318,130200,370579480,2825,2825,2825,2825,0
20240318,130100,370579480,2825,2825,2825,2825,0
20240318,130000,370579480,2825,2825,2825,2825,190
20240318,125900,370042730,2820,2820,2820,2820,0
20240318,125800,370042730,2820,2820,2820,2820,0
20240318,125700,370042730,2820,2820,2820,2820,3
20240318,125600,370034270,2820,2820,2820,2820,0
20240318,125500,370034270,2820,2820,2820,2820,1000
20240318,125400,367214270,2820,2825,2825,2820,1735
20240318,125300,362320665,2825,2825,2825,2825,405
20240318,125200,361176540,2825,2825,2825,2825,100
20240318,125100,360894040,2825,2825,2825,2825,0
20240318,125000,360894040,2825,2825,2825,2825,100
20240318,124900,360611540,2830,2830,2830,2830,0
20240318,124800,360611540,2830,2830,2830,2830,0
20240318,124700,360611540,2830,2830,2830,2830,35
20240318,124600,360512490,2830,2830,2830,2830,0
20240318,124500,360512490,2830,2830,2830,2830,2
20240318,124400,360506830,2830,2830,2830,2830,0
20240318,124300,360506830,2830,2830,2830,2830,0
20240318,124200,360506830,2830,2830,2830,2830,0
20240318,124100,360506830,2830,2830,2830,2830,116
20240318,124000,360178550,2830,2830,2830,2830,0
20240318,123900,360178550,2830,2830,2830,2830,1
20240318,123800,360175720,2830,2830,2830,2830,0
20240318,123700,360175720,2830,2830,2830,2830,40
20240318,123600,360062520,2830,2825,2830,2825,12
20240318,123500,360028575,2825,2825,2825,2825,2100
20240318,123400,354096075,2825,2825,2825,2825,0
20240318,123300,354096075,2825,2825,2825,2825,0
20240318,123200,354096075,2825,2830,2830,2825,131
20240318,123100,353725925,2830,2830,2830,2830,179
20240318,123000,353219355,2830,2830,2830,2830,4
20240318,122900,353208035,2830,2830,2830,2830,44
20240318,122800,353083515,2830,2830,2830,2830,0
20240318,122700,353083515,2830,2830,2830,2830,669
20240318,122600,351190245,2830,2830,2830,2830,20
20240318,122500,351133645,2830,2830,2830,2830,40
20240318,122400,351020445,2830,2830,2830,2830,0
20240318,122300,351020445,2830,2825,2830,2825,6
20240318,122200,351003470,2825,2825,2825,2825,0
20240318,122100,351003470,2825,2830,2830,2825,713
20240318,122000,348989225,2830,2830,2830,2830,0
20240318,121900,348989225,2830,2830,2830,2830,0
20240318,121800,348989225,2830,2830,2830,2830,0
20240318,121700,348989225,2830,2830,2830,2830,1
20240318,121600,348986395,2825,2825,2825,2825,10
20240318,121500,348958145,2825,2825,2825,2825,0
20240318,121400,348958145,2825,2825,2825,2825,97
20240318,121300,348684120,2825,2825,2825,2825,247
20240318,121200,347986345,2830,2830,2830,2830,200
20240318,121100,347420345,2825,2825,2825,2825,647
20240318,121000,345592570,2830,2830,2830,2830,0
20240318,120900,345592570,2830,2820,2830,2820,3900
20240318,120800,334591570,2820,2820,2820,2820,0
20240318,120700,334591570,2820,2825,2825,2820,5037
20240318,120600,320377840,2830,2820,2830,2820,38
20240318,120500,320270615,2825,2830,2830,2825,20000
20240318,120400,263767245,2840,2840,2840,2840,0
20240318,120300,263767245,2840,2840,2840,2840,2
20240318,120200,263761565,2840,2840,2840,2840,1
20240318,120100,263758725,2840,2840,2840,2840,0
20240318,120000,263758725,2840,2840,2840,2840,0
20240318,115900,263758725,2840,2840,2840,2840,1
20240318,115800,263755885,2830,2830,2830,2830,0
20240318,115700,263755885,2830,2830,2830,2830,0
20240318,115600,263755885,2830,2830,2830,2830,0
20240318,115500,263755885,2830,2830,2830,2830,0
20240318,115400,263755885,2830,2830,2830,2830,0
20240318,115300,263755885,2830,2830,2830,2830,0
20240318,115200,263755885,2830,2830,2830,2830,438
20240318,115100,262516345,2830,2830,2830,2830,0
20240318,115000,262516345,2830,2830,2830,2830,1
20240318,114900,262513515,2830,2830,2830,2830,0
20240318,114800,262513515,2830,2830,2830,2830,3
20240318,114700,262505025,2825,2825,2830,2820,7024
20240318,114600,242686475,2825,2830,2830,2825,4339
20240318,114500,230427660,2835,2835,2835,2835,0
20240318,114400,230427660,2835,2835,2835,2835,100
20240318,114300,230144160,2835,2835,2835,2835,0
20240318,114200,230144160,2835,2835,2835,2835,1
20240318,114100,230141325,2835,2835,2835,2835,3
20240318,114000,230132820,2835,2830,2835,2830,20
20240318,113900,230076130,2825,2830,2830,2825,1102
20240318,113800,226958850,2835,2835,2835,2835,0
20240318,113700,226958850,2835,2835,2835,2835,0
20240318,113600,226958850,2835,2835,2835,2835,0
20240318,113500,226958850,2835,2835,2835,2835,0
20240318,113400,226958850,2835,2835,2835,2835,0
20240318,113300,226958850,2835,2835,2835,2835,0
20240318,113200,226958850,2835,2835,2835,2835,6
20240318,113100,226941840,2835,2835,2835,2835,0
20240318,113000,226941840,2835,2835,2835,2835,2
20240318,112900,226936170,2840,2835,2840,2835,9
20240318,112800,226910620,2840,2840,2840,2840,128
20240318,112700,226547100,2840,2840,2840,2840,1
20240318,112600,226544260,2840,2835,2840,2835,79
20240318,112500,226320200,2835,2835,2835,2835,0
20240318,112400,226320200,2835,2835,2835,2835,40
20240318,112300,226206800,2835,2835,2835,2835,0
20240318,112200,226206800,2835,2835,2835,2835,0
20240318,112100,226206800,2835,2835,2835,2835,0
20240318,112000,226206800,2835,2835,2835,2835,2
20240318,111900,226201130,2835,2835,2835,2835,0
20240318,111800,226201130,2835,2835,2835,2835,0
20240318,111700,226201130,2835,2835,2835,2835,0
20240318,111600,226201130,2835,2835,2835,2835,0
20240318,111500,226201130,2835,2835,2835,2835,0
20240318,111400,226201130,2835,2835,2835,2835,0
20240318,111300,226201130,2835,2835,2835,2835,30
20240318,111200,226116080,2830,2830,2830,2830,0
20240318,111100,226116080,2830,2830,2830,2830,1500
20240318,111000,221871080,2830,2830,2830,2830,0
20240318,110900,221871080,2830,2830,2830,2830,1
20240318,110800,221868250,2825,2825,2825,2825,0
20240318,110700,221868250,2825,2825,2825,2825,0
20240318,110600,221868250,2825,2825,2825,2825,0
20240318,110500,221868250,2825,2825,2825,2825,953
20240318,110400,219176025,2825,2825,2825,2825,0
20240318,110300,219176025,2825,2830,2830,2825,15927
20240318,110200,174179520,2840,2830,2840,2830,82
20240318,110100,173946720,2830,2830,2830,2830,10000
20240318,110000,145646720,2835,2835,2835,2835,1404
20240318,105900,141666380,2835,2835,2835,2835,0
20240318,105800,141666380,2835,2835,2835,2835,676
20240318,105700,139749920,2840,2840,2840,2840,78
20240318,105600,139528400,2840,2840,2840,2840,313
20240318,105500,138639480,2835,2835,2840,2835,13
20240318,105400,138602580,2835,2835,2835,2835,3
20240318,105300,138594075,2835,2835,2835,2835,100
20240318,105200,138310575,2835,2835,2835,2835,4
20240318,105100,138299235,2835,2840,2840,2835,18
20240318,105000,138248200,2840,2835,2840,2835,13
20240318,104900,138211295,2835,2835,2835,2835,12
20240318,104800,138177275,2835,2835,2835,2835,0
20240318,104700,138177275,2835,2830,2835,2830,7212
20240318,104600,117767310,2835,2840,2840,2835,6
20240318,104500,117750290,2830,2835,2835,2830,8
20240318,104400,117727615,2835,2835,2835,2835,0
20240318,104300,117727615,2835,2835,2835,2835,3
20240318,104200,117719110,2840,2835,2840,2835,46
20240318,104100,117588520,2840,2840,2840,2840,1
20240318,104000,117585680,2840,2835,2840,2835,2
20240318,103900,117580005,2830,2835,2835,2830,124
20240318,103800,117228495,2840,2840,2840,2840,5
20240318,103700,117214295,2840,2840,2840,2840,0
20240318,103600,117214295,2840,2840,2840,2840,7
20240318,103500,117194415,2840,2840,2840,2840,0
20240318,103400,117194415,2840,2840,2840,2840,1
20240318,103300,117191575,2835,2835,2835,2835,50
20240318,103200,117049825,2830,2835,2835,2830,291
20240318,103100,116226290,2835,2835,2835,2835,0
20240318,103000,116226290,2835,2835,2835,2835,104
20240318,102900,115931450,2830,2835,2835,2830,10008
20240318,102800,87608715,2835,2840,2840,2835,2489
20240318,102700,80552010,2850,2850,2850,2850,0
20240318,102600,80552010,2850,2850,2850,2850,0
20240318,102500,80552010,2850,2845,2850,2845,15
20240318,102400,80509265,2840,2840,2840,2840,0
20240318,102300,80509265,2840,2845,2845,2840,5
20240318,102200,80495060,2850,2850,2850,2850,0
20240318,102100,80495060,2850,2850,2850,2850,3
20240318,102000,80486510,2850,2850,2850,2850,0
20240318,101900,80486510,2850,2850,2850,2850,0
20240318,101800,80486510,2850,2850,2850,2850,0
20240318,101700,80486510,2850,2850,2850,2850,2
20240318,101600,80480810,2845,2840,2845,2840,4627
20240318,101500,67317245,2840,2840,2840,2840,0
20240318,101400,67317245,2840,2840,2840,2840,0
20240318,101300,67317245,2840,2840,2840,2840,0
20240318,101200,67317245,2840,2840,2840,2840,20
20240318,101100,67260445,2845,2845,2845,2845,0
20240318,101000,67260445,2845,2845,2845,2845,0
20240318,100900,67260445,2845,2845,2845,2845,415
20240318,100800,66079770,2845,2845,2845,2845,4
20240318,100700,66068390,2845,2845,2845,2845,5
20240318,100600,66054165,2845,2845,2845,2845,3
20240318,100500,66045630,2845,2845,2845,2835,2044
20240318,100400,60250335,2845,2845,2845,2845,0
20240318,100300,60250335,2845,2840,2845,2840,16
20240318,100200,60204820,2840,2840,2840,2840,12
20240318,100100,60170740,2840,2840,2840,2835,6381
20240318,100000,42080410,2845,2845,2845,2845,24
20240318,095900,42012130,2845,2845,2845,2840,11
20240318,095800,41980840,2840,2840,2840,2840,21
20240318,095700,41921200,2845,2845,2845,2845,1000
20240318,095600,39076200,2835,2840,2840,2835,270
20240318,095500,38309570,2840,2840,2840,2840,0
20240318,095400,38309570,2840,2840,2840,2840,0
20240318,095300,38309570,2840,2840,2840,2840,0
20240318,095200,38309570,2840,2840,2840,2840,0
20240318,095100,38309570,2840,2840,2840,2840,0
20240318,095000,38309570,2840,2840,2840,2840,0
20240318,094900,38309570,2840,2840,2840,2840,50
20240318,094800,38167570,2840,2840,2840,2840,10
20240318,094700,38139170,2840,2840,2840,2840,100
20240318,094600,37855170,2840,2840,2840,2840,0
20240318,094500,37855170,2840,2840,2840,2840,0
20240318,094400,37855170,2840,2840,2840,2840,0
20240318,094300,37855170,2840,2840,2840,2840,1
20240318,094200,37852330,2840,2840,2840,2840,1
20240318,094100,37849490,2840,2845,2845,2840,451
20240318,094000,36568540,2840,2840,2840,2840,0
20240318,093900,36568540,2840,2840,2840,2840,4
20240318,093800,36557180,2840,2840,2840,2840,1099
20240318,093700,33436020,2840,2840,2840,2840,100
20240318,093600,33152020,2845,2845,2845,2845,0
20240318,093500,33152020,2845,2845,2845,2845,2
20240318,093400,33146330,2845,2845,2845,2845,500
20240318,093300,31723830,2845,2845,2845,2845,0
20240318,093200,31723830,2845,2845,2845,2845,9
20240318,093100,31698225,2845,2845,2845,2845,0
20240318,093000,31698225,2845,2845,2845,2845,0
20240318,092900,31698225,2845,2845,2845,2845,357
20240318,092800,30682560,2845,2845,2845,2845,1
20240318,092700,30679715,2845,2845,2845,2845,0
20240318,092600,30679715,2845,2835,2845,2835,1276
20240318,092500,27062225,2840,2850,2850,2840,2259
20240318,092400,20641645,2845,2845,2845,2845,254
20240318,092300,19919015,2850,2850,2850,2850,3
20240318,092200,19910465,2850,2850,2850,2850,4
20240318,092100,19899065,2850,2850,2850,2850,0
20240318,092000,19899065,2850,2850,2850,2850,1
20240318,091900,19896215,2850,2850,2850,2850,534
20240318,091800,18374315,2850,2850,2850,2850,188
20240318,091700,17838515,2855,2855,2855,2855,0
20240318,091600,17838515,2855,2855,2855,2855,1
20240318,091500,17835660,2845,2845,2845,2845,10
20240318,091400,17807210,2840,2855,2860,2840,953
20240318,091300,15091800,2855,2855,2855,2855,0
20240318,091200,15091800,2855,2855,2855,2855,54
20240318,091100,14937630,2855,2855,2855,2855,1
20240318,091000,14934775,2860,2865,2865,2860,113
20240318,090900,14611135,2865,2850,2865,2850,1065
20240318,090800,11568250,2855,2855,2855,2855,0
20240318,090700,11568250,2855,2855,2855,2855,11
20240318,090600,11536845,2855,2850,2855,2850,82
20240318,090500,11302740,2850,2855,2855,2850,74
20240318,090400,11091485,2855,2860,2860,2855,85
20240318,090300,10848690,2860,2855,2860,2855,568
20240318,090200,9225225,2845,2845,2850,2845,1861
20240318,090100,3928775,2845,2845,2845,2845,3
20240318,090000,3920240,2845,2835,2845,2835,1381