KissMeData/035810/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191700,321791970,2905,2905,2905,2905,31084
20240318,191600,321791970,2905,2905,2905,2905,0
20240318,191500,321791970,2905,2905,2905,2905,0
20240318,191400,321791970,2905,2905,2905,2905,0
20240318,191300,321791970,2905,2905,2905,2905,0
20240318,191200,321791970,2905,2905,2905,2905,0
20240318,191100,321791970,2905,2905,2905,2905,0
20240318,191000,321791970,2905,2905,2905,2905,0
20240318,190900,321791970,2905,2905,2905,2905,0
20240318,190800,321791970,2905,2905,2905,2905,0
20240318,190700,321791970,2905,2905,2905,2905,0
20240318,190600,321791970,2905,2905,2905,2905,0
20240318,190500,321791970,2905,2905,2905,2905,0
20240318,190400,321791970,2905,2905,2905,2905,0
20240318,190300,321791970,2905,2905,2905,2905,0
20240318,190200,321791970,2905,2905,2905,2905,0
20240318,190100,321791970,2905,2905,2905,2905,0
20240318,190000,321791970,2905,2905,2905,2905,0
20240318,185900,321791970,2905,2905,2905,2905,0
20240318,185800,321791970,2905,2905,2905,2905,0
20240318,185700,321791970,2905,2905,2905,2905,0
20240318,185600,321791970,2905,2905,2905,2905,0
20240318,185500,321791970,2905,2905,2905,2905,0
20240318,185400,321791970,2905,2905,2905,2905,0
20240318,185300,321791970,2905,2905,2905,2905,0
20240318,185200,321791970,2905,2905,2905,2905,0
20240318,185100,321791970,2905,2905,2905,2905,0
20240318,185000,321791970,2905,2905,2905,2905,0
20240318,184900,321791970,2905,2905,2905,2905,0
20240318,184800,321791970,2905,2905,2905,2905,0
20240318,184700,321791970,2905,2905,2905,2905,31084
20240318,184600,321791970,2905,2905,2905,2905,0
20240318,184500,321791970,2905,2905,2905,2905,0
20240318,184400,321791970,2905,2905,2905,2905,0
20240318,184300,321791970,2905,2905,2905,2905,0
20240318,184200,321791970,2905,2905,2905,2905,0
20240318,184100,321791970,2905,2905,2905,2905,0
20240318,184000,321791970,2905,2905,2905,2905,0
20240318,183900,321791970,2905,2905,2905,2905,0
20240318,183800,321791970,2905,2905,2905,2905,0
20240318,183700,321791970,2905,2905,2905,2905,0
20240318,183600,321791970,2905,2905,2905,2905,0
20240318,183500,321791970,2905,2905,2905,2905,0
20240318,183400,321791970,2905,2905,2905,2905,0
20240318,183300,321791970,2905,2905,2905,2905,0
20240318,183200,321791970,2905,2905,2905,2905,0
20240318,183100,321791970,2905,2905,2905,2905,0
20240318,183000,321791970,2905,2905,2905,2905,0
20240318,182900,321791970,2905,2905,2905,2905,0
20240318,182800,321791970,2905,2905,2905,2905,0
20240318,182700,321791970,2905,2905,2905,2905,0
20240318,182600,321791970,2905,2905,2905,2905,0
20240318,182500,321791970,2905,2905,2905,2905,0
20240318,182400,321791970,2905,2905,2905,2905,0
20240318,182300,321791970,2905,2905,2905,2905,0
20240318,182200,321791970,2905,2905,2905,2905,0
20240318,182100,321791970,2905,2905,2905,2905,0
20240318,182000,321791970,2905,2905,2905,2905,0
20240318,181900,321791970,2905,2905,2905,2905,0
20240318,181800,321791970,2905,2905,2905,2905,0
20240318,181700,321791970,2905,2905,2905,2905,31084
20240318,181600,321791970,2905,2905,2905,2905,0
20240318,181500,321791970,2905,2905,2905,2905,0
20240318,181400,321791970,2905,2905,2905,2905,0
20240318,181300,321791970,2905,2905,2905,2905,0
20240318,181200,321791970,2905,2905,2905,2905,0
20240318,181100,321791970,2905,2905,2905,2905,0
20240318,181000,321791970,2905,2905,2905,2905,0
20240318,180900,321791970,2905,2905,2905,2905,0
20240318,180800,321791970,2905,2905,2905,2905,0
20240318,180700,321791970,2905,2905,2905,2905,0
20240318,180600,321791970,2905,2905,2905,2905,0
20240318,180500,321791970,2905,2905,2905,2905,0
20240318,180400,321791970,2905,2905,2905,2905,0
20240318,180300,321791970,2905,2905,2905,2905,0
20240318,180200,321791970,2905,2905,2905,2905,0
20240318,180100,321791970,2905,2905,2905,2905,0
20240318,180000,321791970,2905,2905,2905,2905,0
20240318,175900,321791970,2905,2905,2905,2905,0
20240318,175800,321791970,2905,2905,2905,2905,0
20240318,175700,321791970,2905,2905,2905,2905,0
20240318,175600,321791970,2905,2905,2905,2905,0
20240318,175500,321791970,2905,2905,2905,2905,0
20240318,175400,321791970,2905,2905,2905,2905,0
20240318,175300,321791970,2905,2905,2905,2905,0
20240318,175200,321791970,2905,2905,2905,2905,0
20240318,175100,321791970,2905,2905,2905,2905,0
20240318,175000,321791970,2905,2905,2905,2905,0
20240318,174900,321791970,2905,2905,2905,2905,0
20240318,174800,321791970,2905,2905,2905,2905,0
20240318,174700,321791970,2905,2905,2905,2905,31084
20240318,174600,321791970,2905,2905,2905,2905,0
20240318,174500,321791970,2905,2905,2905,2905,0
20240318,174400,321791970,2905,2905,2905,2905,0
20240318,174300,321791970,2905,2905,2905,2905,0
20240318,174200,321791970,2905,2905,2905,2905,0
20240318,174100,321791970,2905,2905,2905,2905,0
20240318,174000,321791970,2905,2905,2905,2905,0
20240318,173900,321791970,2905,2905,2905,2905,0
20240318,173800,321791970,2905,2905,2905,2905,0
20240318,173700,321791970,2905,2905,2905,2905,0
20240318,173600,321791970,2905,2905,2905,2905,0
20240318,173500,321791970,2905,2905,2905,2905,0
20240318,173400,321791970,2905,2905,2905,2905,0
20240318,173300,321791970,2905,2905,2905,2905,0
20240318,173200,321791970,2905,2905,2905,2905,0
20240318,173100,321791970,2905,2905,2905,2905,0
20240318,173000,321791970,2905,2905,2905,2905,0
20240318,172900,321791970,2905,2905,2905,2905,0
20240318,172800,321791970,2905,2905,2905,2905,0
20240318,172700,321791970,2905,2905,2905,2905,0
20240318,172600,321791970,2905,2905,2905,2905,0
20240318,172500,321791970,2905,2905,2905,2905,0
20240318,172400,321791970,2905,2905,2905,2905,0
20240318,172300,321791970,2905,2905,2905,2905,0
20240318,172200,321791970,2905,2905,2905,2905,0
20240318,172100,321791970,2905,2905,2905,2905,0
20240318,172000,321791970,2905,2905,2905,2905,0
20240318,171900,321791970,2905,2905,2905,2905,0
20240318,171800,321791970,2905,2905,2905,2905,0
20240318,171700,321791970,2905,2905,2905,2905,31084
20240318,171600,321791970,2905,2905,2905,2905,0
20240318,171500,321791970,2905,2905,2905,2905,0
20240318,171400,321791970,2905,2905,2905,2905,0
20240318,171300,321791970,2905,2905,2905,2905,0
20240318,171200,321791970,2905,2905,2905,2905,0
20240318,171100,321791970,2905,2905,2905,2905,0
20240318,171000,321791970,2905,2905,2905,2905,0
20240318,170900,321791970,2905,2905,2905,2905,0
20240318,170800,321791970,2905,2905,2905,2905,0
20240318,170700,321791970,2905,2905,2905,2905,0
20240318,170600,321791970,2905,2905,2905,2905,0
20240318,170500,321791970,2905,2905,2905,2905,0
20240318,170400,321791970,2905,2905,2905,2905,0
20240318,170300,321791970,2905,2905,2905,2905,0
20240318,170200,321791970,2905,2905,2905,2905,0
20240318,170100,321791970,2905,2905,2905,2905,0
20240318,170000,321791970,2905,2905,2905,2905,0
20240318,165900,321791970,2905,2905,2905,2905,0
20240318,165800,321791970,2905,2905,2905,2905,0
20240318,165700,321791970,2905,2905,2905,2905,0
20240318,165600,321791970,2905,2905,2905,2905,0
20240318,165500,321791970,2905,2905,2905,2905,0
20240318,165400,321791970,2905,2905,2905,2905,0
20240318,165300,321791970,2905,2905,2905,2905,0
20240318,165200,321791970,2905,2905,2905,2905,0
20240318,165100,321791970,2905,2905,2905,2905,0
20240318,165000,321791970,2905,2905,2905,2905,0
20240318,164900,321791970,2905,2905,2905,2905,0
20240318,164800,321791970,2905,2905,2905,2905,0
20240318,164700,321791970,2905,2905,2905,2905,31084
20240318,164600,321791970,2905,2905,2905,2905,0
20240318,164500,321791970,2905,2905,2905,2905,0
20240318,164400,321791970,2905,2905,2905,2905,0
20240318,164300,321791970,2905,2905,2905,2905,0
20240318,164200,321791970,2905,2905,2905,2905,0
20240318,164100,321791970,2905,2905,2905,2905,0
20240318,164000,321791970,2905,2905,2905,2905,0
20240318,163900,321791970,2905,2905,2905,2905,0
20240318,163800,321791970,2905,2905,2905,2905,0
20240318,163700,321791970,2905,2905,2905,2905,0
20240318,163600,321791970,2905,2905,2905,2905,0
20240318,163500,321791970,2905,2905,2905,2905,0
20240318,163400,321791970,2905,2905,2905,2905,0
20240318,163300,321791970,2905,2905,2905,2905,0
20240318,163200,321791970,2905,2905,2905,2905,0
20240318,163100,321791970,2905,2905,2905,2905,0
20240318,163000,321791970,2905,2905,2905,2905,0
20240318,162900,321791970,2905,2905,2905,2905,0
20240318,162800,321791970,2905,2905,2905,2905,0
20240318,162700,321791970,2905,2905,2905,2905,0
20240318,162600,321791970,2905,2905,2905,2905,0
20240318,162500,321791970,2905,2905,2905,2905,0
20240318,162400,321791970,2905,2905,2905,2905,0
20240318,162300,321791970,2905,2905,2905,2905,0
20240318,162200,321791970,2905,2905,2905,2905,0
20240318,162100,321791970,2905,2905,2905,2905,0
20240318,162000,321791970,2905,2905,2905,2905,0
20240318,161900,321791970,2905,2905,2905,2905,0
20240318,161800,321791970,2905,2905,2905,2905,0
20240318,161700,321791970,2905,2905,2905,2905,31084
20240318,161600,321791970,2905,2905,2905,2905,0
20240318,161500,321791970,2905,2905,2905,2905,0
20240318,161400,321791970,2905,2905,2905,2905,0
20240318,161300,321791970,2905,2905,2905,2905,0
20240318,161200,321791970,2905,2905,2905,2905,0
20240318,161100,321791970,2905,2905,2905,2905,0
20240318,161000,321791970,2905,2905,2905,2905,0
20240318,160900,321791970,2905,2905,2905,2905,0
20240318,160800,321791970,2905,2905,2905,2905,0
20240318,160700,321791970,2905,2905,2905,2905,0
20240318,160600,321791970,2905,2905,2905,2905,0
20240318,160500,321791970,2905,2905,2905,2905,0
20240318,160400,321791970,2905,2905,2905,2905,0
20240318,160300,321791970,2905,2905,2905,2905,0
20240318,160200,321791970,2905,2905,2905,2905,0
20240318,160100,321791970,2905,2905,2905,2905,0
20240318,160000,321791970,2905,2905,2905,2905,0
20240318,155900,321791970,2905,2905,2905,2905,0
20240318,155800,321791970,2905,2905,2905,2905,0
20240318,155700,321791970,2905,2905,2905,2905,0
20240318,155600,321791970,2905,2905,2905,2905,0
20240318,155500,321791970,2905,2905,2905,2905,0
20240318,155400,321791970,2905,2905,2905,2905,0
20240318,155300,321791970,2905,2905,2905,2905,0
20240318,155200,321791970,2905,2905,2905,2905,0
20240318,155100,321791970,2905,2905,2905,2905,0
20240318,155000,321791970,2905,2905,2905,2905,0
20240318,154900,321791970,2905,2905,2905,2905,0
20240318,154800,321791970,2905,2905,2905,2905,0
20240318,154700,321791970,2905,2905,2905,2905,31084
20240318,154600,321791970,2905,2905,2905,2905,0
20240318,154500,321791970,2905,2905,2905,2905,0
20240318,154400,321791970,2905,2905,2905,2905,0
20240318,154300,321791970,2905,2905,2905,2905,0
20240318,154200,321791970,2905,2905,2905,2905,0
20240318,154100,321791970,2905,2905,2905,2905,0
20240318,154000,321791970,2905,2905,2905,2905,0
20240318,153900,321791970,2905,2905,2905,2905,0
20240318,153800,321791970,2905,2905,2905,2905,0
20240318,153700,321791970,2905,2905,2905,2905,0
20240318,153600,321791970,2905,2905,2905,2905,0
20240318,153500,321791970,2905,2905,2905,2905,0
20240318,153400,321791970,2905,2905,2905,2905,0
20240318,153300,321791970,2905,2905,2905,2905,0
20240318,153200,321791970,2905,2905,2905,2905,0
20240318,153100,321791970,2905,2905,2905,2905,0
20240318,153000,321791970,2905,2905,2905,2905,31084
20240318,152900,231492950,2920,2920,2920,2920,0
20240318,152800,231492950,2920,2920,2920,2920,0
20240318,152700,231492950,2920,2920,2920,2920,0
20240318,152600,231492950,2920,2920,2920,2920,0
20240318,152500,231492950,2920,2920,2920,2920,0
20240318,152400,231492950,2920,2920,2920,2920,0
20240318,152300,231492950,2920,2920,2920,2920,0
20240318,152200,231492950,2920,2920,2920,2920,0
20240318,152100,231492950,2920,2920,2920,2920,0
20240318,152000,231492950,2920,2920,2920,2920,0
20240318,151900,231492950,2920,2925,2930,2920,2359
20240318,151800,224595240,2920,2925,2925,2920,62
20240318,151700,224413925,2925,2920,2925,2920,22
20240318,151600,224349675,2925,2925,2925,2925,0
20240318,151500,224349675,2925,2920,2925,2920,2020
20240318,151400,218441270,2925,2925,2925,2920,248
20240318,151300,217717090,2925,2925,2925,2925,1
20240318,151200,217714165,2925,2925,2925,2925,1
20240318,151100,217711240,2920,2920,2920,2920,497
20240318,151000,216260000,2925,2920,2925,2920,41
20240318,150900,216140275,2920,2920,2920,2920,0
20240318,150800,216140275,2920,2925,2925,2920,4732
20240318,150700,202303115,2930,2930,2930,2930,0
20240318,150600,202303115,2930,2930,2930,2930,2
20240318,150500,202297255,2930,2930,2930,2930,14
20240318,150400,202256235,2930,2930,2930,2930,0
20240318,150300,202256235,2930,2930,2930,2930,150
20240318,150200,201816735,2935,2930,2935,2930,45
20240318,150100,201684880,2930,2930,2935,2925,616
20240318,150000,199879990,2930,2930,2930,2930,100
20240318,145900,199586990,2930,2930,2935,2930,27
20240318,145800,199507875,2930,2925,2930,2925,509
20240318,145700,198016675,2930,2930,2930,2930,21
20240318,145600,197955145,2930,2930,2930,2930,1
20240318,145500,197952215,2930,2930,2930,2930,17
20240318,145400,197902405,2930,2930,2930,2930,10
20240318,145300,197873105,2930,2930,2930,2930,1
20240318,145200,197870175,2930,2930,2930,2930,1
20240318,145100,197867245,2930,2930,2930,2930,150
20240318,145000,197427745,2930,2930,2930,2930,52
20240318,144900,197275385,2930,2930,2930,2930,0
20240318,144800,197275385,2930,2930,2930,2930,0
20240318,144700,197275385,2930,2930,2930,2930,1
20240318,144600,197272455,2930,2930,2930,2930,0
20240318,144500,197272455,2930,2930,2930,2930,16
20240318,144400,197225575,2930,2930,2930,2930,51
20240318,144300,197076145,2935,2935,2935,2935,2
20240318,144200,197070275,2935,2935,2935,2935,0
20240318,144100,197070275,2935,2935,2935,2935,0
20240318,144000,197070275,2935,2930,2935,2925,603
20240318,143900,195303765,2930,2930,2930,2930,1
20240318,143800,195300835,2930,2930,2930,2930,0
20240318,143700,195300835,2930,2935,2935,2930,601
20240318,143600,193539900,2930,2935,2935,2930,22
20240318,143500,193475430,2935,2935,2935,2935,18
20240318,143400,193422600,2935,2935,2935,2935,0
20240318,143300,193422600,2935,2935,2935,2935,35
20240318,143200,193319875,2935,2935,2935,2935,0
20240318,143100,193319875,2935,2935,2935,2935,2
20240318,143000,193314005,2935,2935,2935,2935,0
20240318,142900,193314005,2935,2935,2935,2935,0
20240318,142800,193314005,2935,2935,2935,2935,0
20240318,142700,193314005,2935,2935,2935,2935,1
20240318,142600,193311070,2935,2935,2935,2935,0
20240318,142500,193311070,2935,2935,2935,2935,15
20240318,142400,193267045,2935,2935,2935,2935,0
20240318,142300,193267045,2935,2935,2935,2935,1
20240318,142200,193264110,2935,2935,2935,2935,0
20240318,142100,193264110,2935,2935,2935,2935,0
20240318,142000,193264110,2935,2935,2935,2935,2
20240318,141900,193258240,2930,2925,2930,2925,3471
20240318,141800,183105560,2935,2935,2935,2935,0
20240318,141700,183105560,2935,2935,2935,2935,0
20240318,141600,183105560,2935,2930,2935,2925,654
20240318,141500,181192585,2925,2930,2935,2925,19
20240318,141400,181136880,2930,2930,2930,2930,30
20240318,141300,181048980,2935,2930,2935,2930,20
20240318,141200,180990375,2935,2935,2935,2935,0
20240318,141100,180990375,2935,2930,2935,2925,4119
20240318,141000,168925455,2940,2940,2940,2940,0
20240318,140900,168925455,2940,2940,2940,2940,1
20240318,140800,168922515,2935,2935,2935,2935,908
20240318,140700,166257535,2935,2930,2935,2930,3
20240318,140600,166248740,2935,2935,2935,2935,1
20240318,140500,166245805,2935,2940,2940,2935,46
20240318,140400,166110615,2940,2940,2940,2940,0
20240318,140300,166110615,2940,2940,2940,2940,1
20240318,140200,166107675,2940,2940,2940,2940,0
20240318,140100,166107675,2940,2940,2940,2940,0
20240318,140000,166107675,2940,2940,2940,2940,100
20240318,135900,165813675,2930,2930,2930,2930,0
20240318,135800,165813675,2930,2935,2935,2930,50
20240318,135700,165667120,2940,2935,2940,2935,4
20240318,135600,165655375,2940,2935,2940,2935,12
20240318,135500,165620145,2940,2940,2940,2940,35
20240318,135400,165517245,2940,2940,2940,2940,0
20240318,135300,165517245,2940,2940,2940,2940,13
20240318,135200,165479025,2935,2935,2935,2935,20
20240318,135100,165420325,2940,2935,2940,2935,11
20240318,135000,165388035,2940,2940,2940,2935,426
20240318,134900,164137640,2940,2940,2940,2940,0
20240318,134800,164137640,2940,2940,2940,2940,0
20240318,134700,164137640,2940,2940,2940,2940,211
20240318,134600,163517300,2935,2935,2935,2935,0
20240318,134500,163517300,2935,2935,2935,2935,0
20240318,134400,163517300,2935,2935,2935,2935,0
20240318,134300,163517300,2935,2935,2935,2935,7
20240318,134200,163496755,2935,2935,2935,2935,43
20240318,134100,163370550,2935,2935,2935,2935,2
20240318,134000,163364680,2930,2930,2930,2930,0
20240318,133900,163364680,2930,2930,2930,2930,0
20240318,133800,163364680,2930,2930,2930,2930,3
20240318,133700,163355890,2935,2935,2935,2935,102
20240318,133600,163056520,2935,2935,2935,2935,1
20240318,133500,163053585,2935,2935,2935,2930,1221
20240318,133400,159470770,2935,2935,2935,2935,0
20240318,133300,159470770,2935,2945,2945,2935,31
20240318,133200,159379775,2945,2945,2945,2945,0
20240318,133100,159379775,2945,2945,2945,2945,0
20240318,133000,159379775,2945,2945,2945,2945,1
20240318,132900,159376830,2930,2930,2930,2930,0
20240318,132800,159376830,2930,2930,2930,2930,0
20240318,132700,159376830,2930,2930,2930,2930,0
20240318,132600,159376830,2930,2930,2930,2930,0
20240318,132500,159376830,2930,2930,2930,2930,0
20240318,132400,159376830,2930,2930,2930,2930,0
20240318,132300,159376830,2930,2945,2945,2930,165
20240318,132200,158891505,2945,2945,2945,2945,0
20240318,132100,158891505,2945,2945,2945,2945,1
20240318,132000,158888560,2945,2945,2945,2945,0
20240318,131900,158888560,2945,2945,2945,2945,53
20240318,131800,158732475,2945,2945,2945,2945,0
20240318,131700,158732475,2945,2945,2945,2945,1
20240318,131600,158729530,2945,2935,2945,2930,644
20240318,131500,156839640,2945,2945,2945,2945,18
20240318,131400,156786630,2945,2945,2945,2945,0
20240318,131300,156786630,2945,2945,2945,2945,1
20240318,131200,156783685,2945,2945,2945,2945,100
20240318,131100,156489185,2945,2945,2945,2945,2
20240318,131000,156483295,2945,2945,2945,2945,0
20240318,130900,156483295,2945,2945,2945,2945,0
20240318,130800,156483295,2945,2945,2945,2945,0
20240318,130700,156483295,2945,2945,2945,2945,0
20240318,130600,156483295,2945,2945,2945,2945,2
20240318,130500,156477405,2945,2945,2945,2945,16
20240318,130400,156430285,2945,2945,2945,2945,0
20240318,130300,156430285,2945,2945,2945,2945,1
20240318,130200,156427340,2935,2935,2935,2935,0
20240318,130100,156427340,2935,2935,2935,2935,0
20240318,130000,156427340,2935,2935,2935,2935,100
20240318,125900,156133840,2935,2935,2935,2935,0
20240318,125800,156133840,2935,2940,2940,2935,2996
20240318,125700,147340575,2945,2945,2945,2945,152
20240318,125600,146892935,2945,2945,2945,2945,0
20240318,125500,146892935,2945,2945,2945,2945,17
20240318,125400,146842870,2945,2945,2945,2945,0
20240318,125300,146842870,2945,2945,2945,2945,1
20240318,125200,146839925,2940,2940,2940,2940,22
20240318,125100,146775245,2940,2940,2940,2940,2
20240318,125000,146769365,2940,2940,2940,2940,1
20240318,124900,146766425,2940,2940,2940,2940,0
20240318,124800,146766425,2940,2940,2940,2940,10
20240318,124700,146737025,2940,2940,2940,2940,81
20240318,124600,146498885,2945,2945,2945,2945,1
20240318,124500,146495940,2940,2940,2940,2940,22
20240318,124400,146431260,2940,2940,2940,2940,632
20240318,124300,144573180,2945,2945,2945,2945,2
20240318,124200,144567290,2945,2945,2945,2945,0
20240318,124100,144567290,2945,2945,2945,2945,2
20240318,124000,144561400,2940,2940,2940,2940,0
20240318,123900,144561400,2940,2940,2940,2940,420
20240318,123800,143326600,2940,2940,2940,2940,0
20240318,123700,143326600,2940,2940,2940,2940,0
20240318,123600,143326600,2940,2940,2940,2940,1
20240318,123500,143323660,2940,2940,2940,2940,16
20240318,123400,143276620,2940,2940,2940,2940,50
20240318,123300,143129620,2940,2940,2940,2940,30
20240318,123200,143041420,2935,2935,2935,2935,0
20240318,123100,143041420,2935,2935,2935,2935,0
20240318,123000,143041420,2935,2940,2940,2935,4
20240318,122900,143029675,2935,2935,2935,2935,366
20240318,122800,141955465,2940,2940,2940,2940,1
20240318,122700,141952525,2935,2935,2935,2935,0
20240318,122600,141952525,2935,2940,2940,2935,100
20240318,122500,141659020,2935,2935,2935,2935,0
20240318,122400,141659020,2935,2935,2935,2935,20
20240318,122300,141600320,2935,2940,2940,2935,11
20240318,122200,141568030,2940,2940,2940,2940,0
20240318,122100,141568030,2940,2940,2940,2940,1
20240318,122000,141565090,2940,2940,2940,2940,21
20240318,121900,141503350,2940,2940,2940,2940,0
20240318,121800,141503350,2940,2940,2940,2940,28
20240318,121700,141421030,2940,2940,2940,2940,1
20240318,121600,141418090,2940,2940,2940,2940,1
20240318,121500,141415150,2940,2940,2940,2940,15
20240318,121400,141371050,2940,2940,2940,2940,0
20240318,121300,141371050,2940,2940,2940,2940,2
20240318,121200,141365170,2940,2940,2940,2940,10
20240318,121100,141335770,2940,2945,2945,2940,21
20240318,121000,141274025,2935,2940,2940,2935,586
20240318,120900,139551340,2940,2940,2940,2940,519
20240318,120800,138025480,2940,2940,2940,2940,0
20240318,120700,138025480,2940,2945,2945,2940,41
20240318,120600,137904790,2945,2945,2945,2945,1
20240318,120500,137901845,2945,2945,2945,2945,18
20240318,120400,137848835,2945,2945,2945,2945,0
20240318,120300,137848835,2945,2945,2945,2945,1
20240318,120200,137845890,2945,2945,2945,2945,0
20240318,120100,137845890,2945,2945,2945,2945,1
20240318,120000,137842945,2940,2940,2940,2940,0
20240318,115900,137842945,2940,2945,2945,2940,242
20240318,115800,137130485,2950,2950,2950,2950,0
20240318,115700,137130485,2950,2950,2950,2950,4
20240318,115600,137118685,2950,2950,2950,2950,6
20240318,115500,137100985,2945,2950,2950,2945,17
20240318,115400,137050870,2950,2950,2950,2950,0
20240318,115300,137050870,2950,2950,2950,2950,1
20240318,115200,137047920,2950,2950,2950,2950,0
20240318,115100,137047920,2950,2950,2950,2950,3
20240318,115000,137039070,2950,2950,2950,2950,1
20240318,114900,137036120,2950,2950,2950,2950,1
20240318,114800,137033170,2950,2950,2950,2950,3
20240318,114700,137024320,2950,2950,2950,2950,13
20240318,114600,136985970,2950,2950,2950,2950,2
20240318,114500,136980070,2945,2945,2945,2945,0
20240318,114400,136980070,2945,2945,2945,2945,0
20240318,114300,136980070,2945,2955,2955,2945,124
20240318,114200,136613890,2955,2955,2955,2955,0
20240318,114100,136613890,2955,2955,2955,2955,0
20240318,114000,136613890,2955,2955,2955,2955,0
20240318,113900,136613890,2955,2955,2955,2955,0
20240318,113800,136613890,2955,2955,2955,2955,0
20240318,113700,136613890,2955,2955,2955,2955,0
20240318,113600,136613890,2955,2955,2955,2955,1
20240318,113500,136610935,2945,2950,2950,2945,31
20240318,113400,136519550,2955,2955,2955,2955,35
20240318,113300,136416125,2955,2955,2955,2955,1
20240318,113200,136413170,2945,2955,2955,2945,77
20240318,113100,136185995,2955,2955,2955,2955,1
20240318,113000,136183040,2955,2955,2955,2955,1
20240318,112900,136180085,2955,2955,2955,2955,0
20240318,112800,136180085,2955,2955,2955,2955,0
20240318,112700,136180085,2955,2955,2955,2955,0
20240318,112600,136180085,2955,2955,2955,2955,1
20240318,112500,136177130,2935,2950,2950,2935,1179
20240318,112400,132701500,2950,2950,2950,2950,1
20240318,112300,132698550,2950,2940,2950,2940,626
20240318,112200,130858090,2945,2945,2945,2945,0
20240318,112100,130858090,2945,2940,2945,2940,87
20240318,112000,130602305,2940,2940,2940,2940,0
20240318,111900,130602305,2940,2940,2940,2940,0
20240318,111800,130602305,2940,2945,2945,2940,540
20240318,111700,129012205,2945,2945,2945,2945,1
20240318,111600,129009260,2940,2940,2940,2940,0
20240318,111500,129009260,2940,2945,2945,2940,17
20240318,111400,128959240,2945,2945,2945,2945,0
20240318,111300,128959240,2945,2945,2945,2945,0
20240318,111200,128959240,2945,2945,2945,2945,0
20240318,111100,128959240,2945,2945,2945,2945,1
20240318,111000,128956295,2940,2940,2940,2940,0
20240318,110900,128956295,2940,2940,2940,2940,0
20240318,110800,128956295,2940,2940,2940,2940,0
20240318,110700,128956295,2940,2940,2940,2940,0
20240318,110600,128956295,2940,2940,2940,2940,1
20240318,110500,128953355,2940,2940,2940,2940,6
20240318,110400,128935715,2940,2940,2940,2940,0
20240318,110300,128935715,2940,2940,2940,2940,0
20240318,110200,128935715,2940,2940,2940,2940,30
20240318,110100,128847515,2940,2940,2940,2940,0
20240318,110000,128847515,2940,2940,2940,2940,0
20240318,105900,128847515,2940,2940,2940,2940,0
20240318,105800,128847515,2940,2940,2940,2940,7
20240318,105700,128826935,2940,2940,2940,2940,0
20240318,105600,128826935,2940,2940,2940,2940,0
20240318,105500,128826935,2940,2940,2940,2940,7
20240318,105400,128806355,2940,2935,2940,2935,11
20240318,105300,128774065,2935,2940,2940,2935,264
20240318,105200,127998225,2940,2940,2940,2940,2
20240318,105100,127992345,2935,2935,2935,2935,1
20240318,105000,127989410,2935,2935,2935,2935,8
20240318,104900,127965930,2935,2935,2935,2935,39
20240318,104800,127851465,2935,2935,2935,2935,197
20240318,104700,127273270,2935,2930,2935,2930,871
20240318,104600,124718560,2930,2935,2935,2930,3174
20240318,104500,115418535,2935,2935,2940,2935,4069
20240318,104400,103475555,2935,2935,2935,2935,3
20240318,104300,103466750,2935,2940,2940,2935,106
20240318,104200,103155160,2940,2940,2940,2940,0
20240318,104100,103155160,2940,2940,2940,2940,0
20240318,104000,103155160,2940,2940,2940,2940,0
20240318,103900,103155160,2940,2940,2940,2940,20
20240318,103800,103096360,2940,2940,2940,2940,1
20240318,103700,103093420,2935,2935,2935,2935,1
20240318,103600,103090485,2935,2935,2935,2935,1
20240318,103500,103087550,2935,2935,2935,2935,45
20240318,103400,102955475,2935,2935,2935,2935,6
20240318,103300,102937865,2935,2935,2935,2935,106
20240318,103200,102626755,2940,2940,2940,2935,65
20240318,103100,102435970,2935,2935,2935,2935,98
20240318,103000,102148340,2935,2935,2935,2935,1
20240318,102900,102145405,2935,2935,2935,2935,10
20240318,102800,102116055,2940,2940,2940,2940,1000
20240318,102700,99176055,2940,2940,2940,2940,0
20240318,102600,99176055,2940,2940,2940,2940,0
20240318,102500,99176055,2940,2940,2940,2940,9
20240318,102400,99149595,2930,2930,2930,2930,0
20240318,102300,99149595,2930,2940,2940,2930,1574
20240318,102200,94522775,2930,2930,2930,2930,0
20240318,102100,94522775,2930,2930,2930,2930,0
20240318,102000,94522775,2930,2930,2930,2930,0
20240318,101900,94522775,2930,2930,2930,2930,0
20240318,101800,94522775,2930,2930,2930,2930,62
20240318,101700,94341115,2930,2930,2930,2930,0
20240318,101600,94341115,2930,2930,2930,2930,0
20240318,101500,94341115,2930,2930,2930,2930,3413
20240318,101400,84341025,2935,2935,2935,2935,114
20240318,101300,84006435,2935,2935,2935,2935,100
20240318,101200,83712935,2930,2935,2935,2930,3594
20240318,101100,73167075,2945,2945,2945,2945,7
20240318,101000,73146460,2945,2945,2945,2945,0
20240318,100900,73146460,2945,2945,2945,2945,0
20240318,100800,73146460,2945,2945,2945,2945,0
20240318,100700,73146460,2945,2945,2945,2945,0
20240318,100600,73146460,2945,2940,2945,2940,33
20240318,100500,73049435,2940,2940,2940,2940,10
20240318,100400,73020035,2940,2945,2945,2940,422
20240318,100300,71779350,2945,2940,2945,2940,33
20240318,100200,71682170,2945,2945,2945,2945,16
20240318,100100,71635050,2945,2945,2945,2945,8
20240318,100000,71611490,2945,2945,2945,2945,5
20240318,095900,71596765,2940,2940,2940,2940,0
20240318,095800,71596765,2940,2940,2940,2940,84
20240318,095700,71349805,2940,2940,2940,2940,20
20240318,095600,71291005,2940,2940,2940,2935,556
20240318,095500,69659115,2940,2940,2940,2940,7
20240318,095400,69638535,2940,2940,2940,2940,0
20240318,095300,69638535,2940,2940,2940,2940,3
20240318,095200,69629715,2935,2935,2935,2935,0
20240318,095100,69629715,2935,2935,2935,2935,0
20240318,095000,69629715,2935,2935,2935,2935,0
20240318,094900,69629715,2935,2945,2945,2935,3
20240318,094800,69620900,2935,2935,2935,2935,0
20240318,094700,69620900,2935,2940,2940,2935,10
20240318,094600,69591525,2945,2945,2945,2945,0
20240318,094500,69591525,2945,2945,2945,2945,447
20240318,094400,68275110,2945,2950,2950,2945,3
20240318,094300,68266265,2945,2945,2945,2945,1484
20240318,094200,63895885,2930,2930,2930,2930,2
20240318,094100,63890025,2935,2935,2935,2935,10
20240318,094000,63860675,2930,2930,2930,2930,0
20240318,093900,63860675,2930,2940,2945,2930,1854
20240318,093800,58417400,2940,2940,2940,2940,0
20240318,093700,58417400,2940,2940,2940,2940,0
20240318,093600,58417400,2940,2940,2940,2940,0
20240318,093500,58417400,2940,2940,2940,2940,14
20240318,093400,58376240,2935,2940,2940,2935,569
20240318,093300,56705345,2940,2940,2940,2940,8
20240318,093200,56681825,2940,2940,2940,2940,51
20240318,093100,56531885,2940,2940,2940,2940,1
20240318,093000,56528945,2940,2940,2940,2940,59
20240318,092900,56355485,2940,2940,2940,2940,51
20240318,092800,56205545,2930,2930,2930,2930,0
20240318,092700,56205545,2930,2930,2930,2930,0
20240318,092600,56205545,2930,2930,2930,2930,0
20240318,092500,56205545,2930,2935,2935,2930,787
20240318,092400,53897135,2935,2935,2935,2935,172
20240318,092300,53392315,2935,2940,2940,2935,5263
20240318,092200,37945245,2940,2935,2940,2935,38
20240318,092100,37833550,2935,2940,2940,2935,4202
20240318,092000,25480905,2945,2945,2945,2945,25
20240318,091900,25407280,2945,2945,2945,2945,0
20240318,091800,25407280,2945,2945,2945,2945,0
20240318,091700,25407280,2945,2945,2945,2945,30
20240318,091600,25318930,2940,2940,2940,2940,0
20240318,091500,25318930,2940,2940,2940,2940,0
20240318,091400,25318930,2940,2945,2945,2940,2678
20240318,091300,17434655,2945,2945,2945,2945,0
20240318,091200,17434655,2945,2955,2955,2945,1387
20240318,091100,13343435,2965,2965,2965,2965,24
20240318,091000,13272275,2965,2965,2965,2965,13
20240318,090900,13233730,2965,2965,2965,2965,0
20240318,090800,13233730,2965,2965,2965,2965,206
20240318,090700,12622940,2945,2945,2945,2945,4
20240318,090600,12611160,2965,2965,2965,2965,6
20240318,090500,12593370,2945,2945,2945,2945,13
20240318,090400,12555085,2965,2955,2965,2955,1026
20240318,090300,9523245,2955,2955,2955,2955,0
20240318,090200,9523245,2955,2960,2960,2940,808
20240318,090100,7139520,2960,2960,2960,2960,0
20240318,090000,7139520,2960,2960,2960,2960,2412