KissMeData/047080/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192800,397129970,2280,2280,2280,2280,1644
20240318,192700,397129970,2280,2280,2280,2280,0
20240318,192600,397129970,2280,2280,2280,2280,0
20240318,192500,397129970,2280,2280,2280,2280,0
20240318,192400,397129970,2280,2280,2280,2280,0
20240318,192300,397129970,2280,2280,2280,2280,0
20240318,192200,397129970,2280,2280,2280,2280,0
20240318,192100,397129970,2280,2280,2280,2280,0
20240318,192000,397129970,2280,2280,2280,2280,0
20240318,191900,397129970,2280,2280,2280,2280,0
20240318,191800,397129970,2280,2280,2280,2280,0
20240318,191700,397129970,2280,2280,2280,2280,0
20240318,191600,397129970,2280,2280,2280,2280,0
20240318,191500,397129970,2280,2280,2280,2280,0
20240318,191400,397129970,2280,2280,2280,2280,0
20240318,191300,397129970,2280,2280,2280,2280,0
20240318,191200,397129970,2280,2280,2280,2280,0
20240318,191100,397129970,2280,2280,2280,2280,0
20240318,191000,397129970,2280,2280,2280,2280,0
20240318,190900,397129970,2280,2280,2280,2280,0
20240318,190800,397129970,2280,2280,2280,2280,0
20240318,190700,397129970,2280,2280,2280,2280,0
20240318,190600,397129970,2280,2280,2280,2280,0
20240318,190500,397129970,2280,2280,2280,2280,0
20240318,190400,397129970,2280,2280,2280,2280,0
20240318,190300,397129970,2280,2280,2280,2280,0
20240318,190200,397129970,2280,2280,2280,2280,0
20240318,190100,397129970,2280,2280,2280,2280,0
20240318,190000,397129970,2280,2280,2280,2280,0
20240318,185900,397129970,2280,2280,2280,2280,0
20240318,185800,397129970,2280,2280,2280,2280,1644
20240318,185700,397129970,2280,2280,2280,2280,0
20240318,185600,397129970,2280,2280,2280,2280,0
20240318,185500,397129970,2280,2280,2280,2280,0
20240318,185400,397129970,2280,2280,2280,2280,0
20240318,185300,397129970,2280,2280,2280,2280,0
20240318,185200,397129970,2280,2280,2280,2280,0
20240318,185100,397129970,2280,2280,2280,2280,0
20240318,185000,397129970,2280,2280,2280,2280,0
20240318,184900,397129970,2280,2280,2280,2280,0
20240318,184800,397129970,2280,2280,2280,2280,0
20240318,184700,397129970,2280,2280,2280,2280,0
20240318,184600,397129970,2280,2280,2280,2280,0
20240318,184500,397129970,2280,2280,2280,2280,0
20240318,184400,397129970,2280,2280,2280,2280,0
20240318,184300,397129970,2280,2280,2280,2280,0
20240318,184200,397129970,2280,2280,2280,2280,0
20240318,184100,397129970,2280,2280,2280,2280,0
20240318,184000,397129970,2280,2280,2280,2280,0
20240318,183900,397129970,2280,2280,2280,2280,0
20240318,183800,397129970,2280,2280,2280,2280,0
20240318,183700,397129970,2280,2280,2280,2280,0
20240318,183600,397129970,2280,2280,2280,2280,0
20240318,183500,397129970,2280,2280,2280,2280,0
20240318,183400,397129970,2280,2280,2280,2280,0
20240318,183300,397129970,2280,2280,2280,2280,0
20240318,183200,397129970,2280,2280,2280,2280,0
20240318,183100,397129970,2280,2280,2280,2280,0
20240318,183000,397129970,2280,2280,2280,2280,0
20240318,182900,397129970,2280,2280,2280,2280,0
20240318,182800,397129970,2280,2280,2280,2280,1644
20240318,182700,397129970,2280,2280,2280,2280,0
20240318,182600,397129970,2280,2280,2280,2280,0
20240318,182500,397129970,2280,2280,2280,2280,0
20240318,182400,397129970,2280,2280,2280,2280,0
20240318,182300,397129970,2280,2280,2280,2280,0
20240318,182200,397129970,2280,2280,2280,2280,0
20240318,182100,397129970,2280,2280,2280,2280,0
20240318,182000,397129970,2280,2280,2280,2280,0
20240318,181900,397129970,2280,2280,2280,2280,0
20240318,181800,397129970,2280,2280,2280,2280,0
20240318,181700,397129970,2280,2280,2280,2280,0
20240318,181600,397129970,2280,2280,2280,2280,0
20240318,181500,397129970,2280,2280,2280,2280,0
20240318,181400,397129970,2280,2280,2280,2280,0
20240318,181300,397129970,2280,2280,2280,2280,0
20240318,181200,397129970,2280,2280,2280,2280,0
20240318,181100,397129970,2280,2280,2280,2280,0
20240318,181000,397129970,2280,2280,2280,2280,0
20240318,180900,397129970,2280,2280,2280,2280,0
20240318,180800,397129970,2280,2280,2280,2280,0
20240318,180700,397129970,2280,2280,2280,2280,0
20240318,180600,397129970,2280,2280,2280,2280,0
20240318,180500,397129970,2280,2280,2280,2280,0
20240318,180400,397129970,2280,2280,2280,2280,0
20240318,180300,397129970,2280,2280,2280,2280,0
20240318,180200,397129970,2280,2280,2280,2280,0
20240318,180100,397129970,2280,2280,2280,2280,0
20240318,180000,397129970,2280,2280,2280,2280,0
20240318,175900,397129970,2280,2280,2280,2280,0
20240318,175800,397129970,2280,2280,2280,2280,1644
20240318,175700,397129970,2280,2280,2280,2280,0
20240318,175600,397129970,2280,2280,2280,2280,0
20240318,175500,397129970,2280,2280,2280,2280,0
20240318,175400,397129970,2280,2280,2280,2280,0
20240318,175300,397129970,2280,2280,2280,2280,0
20240318,175200,397129970,2280,2280,2280,2280,0
20240318,175100,397129970,2280,2280,2280,2280,0
20240318,175000,397129970,2280,2280,2280,2280,0
20240318,174900,397129970,2280,2280,2280,2280,0
20240318,174800,397129970,2280,2280,2280,2280,0
20240318,174700,397129970,2280,2280,2280,2280,0
20240318,174600,397129970,2280,2280,2280,2280,0
20240318,174500,397129970,2280,2280,2280,2280,0
20240318,174400,397129970,2280,2280,2280,2280,0
20240318,174300,397129970,2280,2280,2280,2280,0
20240318,174200,397129970,2280,2280,2280,2280,0
20240318,174100,397129970,2280,2280,2280,2280,0
20240318,174000,397129970,2280,2280,2280,2280,0
20240318,173900,397129970,2280,2280,2280,2280,0
20240318,173800,397129970,2280,2280,2280,2280,0
20240318,173700,397129970,2280,2280,2280,2280,0
20240318,173600,397129970,2280,2280,2280,2280,0
20240318,173500,397129970,2280,2280,2280,2280,0
20240318,173400,397129970,2280,2280,2280,2280,0
20240318,173300,397129970,2280,2280,2280,2280,0
20240318,173200,397129970,2280,2280,2280,2280,0
20240318,173100,397129970,2280,2280,2280,2280,0
20240318,173000,397129970,2280,2280,2280,2280,0
20240318,172900,397129970,2280,2280,2280,2280,0
20240318,172800,397129970,2280,2280,2280,2280,1644
20240318,172700,397129970,2280,2280,2280,2280,0
20240318,172600,397129970,2280,2280,2280,2280,0
20240318,172500,397129970,2280,2280,2280,2280,0
20240318,172400,397129970,2280,2280,2280,2280,0
20240318,172300,397129970,2280,2280,2280,2280,0
20240318,172200,397129970,2280,2280,2280,2280,0
20240318,172100,397129970,2280,2280,2280,2280,0
20240318,172000,397129970,2280,2280,2280,2280,0
20240318,171900,397129970,2280,2280,2280,2280,0
20240318,171800,397129970,2280,2280,2280,2280,0
20240318,171700,397129970,2280,2280,2280,2280,0
20240318,171600,397129970,2280,2280,2280,2280,0
20240318,171500,397129970,2280,2280,2280,2280,0
20240318,171400,397129970,2280,2280,2280,2280,0
20240318,171300,397129970,2280,2280,2280,2280,0
20240318,171200,397129970,2280,2280,2280,2280,0
20240318,171100,397129970,2280,2280,2280,2280,0
20240318,171000,397129970,2280,2280,2280,2280,0
20240318,170900,397129970,2280,2280,2280,2280,0
20240318,170800,397129970,2280,2280,2280,2280,0
20240318,170700,397129970,2280,2280,2280,2280,0
20240318,170600,397129970,2280,2280,2280,2280,0
20240318,170500,397129970,2280,2280,2280,2280,0
20240318,170400,397129970,2280,2280,2280,2280,0
20240318,170300,397129970,2280,2280,2280,2280,0
20240318,170200,397129970,2280,2280,2280,2280,0
20240318,170100,397129970,2280,2280,2280,2280,0
20240318,170000,397129970,2280,2280,2280,2280,0
20240318,165900,397129970,2280,2280,2280,2280,0
20240318,165800,397129970,2280,2280,2280,2280,1644
20240318,165700,397129970,2280,2280,2280,2280,0
20240318,165600,397129970,2280,2280,2280,2280,0
20240318,165500,397129970,2280,2280,2280,2280,0
20240318,165400,397129970,2280,2280,2280,2280,0
20240318,165300,397129970,2280,2280,2280,2280,0
20240318,165200,397129970,2280,2280,2280,2280,0
20240318,165100,397129970,2280,2280,2280,2280,0
20240318,165000,397129970,2280,2280,2280,2280,0
20240318,164900,397129970,2280,2280,2280,2280,0
20240318,164800,397129970,2280,2280,2280,2280,0
20240318,164700,397129970,2280,2280,2280,2280,0
20240318,164600,397129970,2280,2280,2280,2280,0
20240318,164500,397129970,2280,2280,2280,2280,0
20240318,164400,397129970,2280,2280,2280,2280,0
20240318,164300,397129970,2280,2280,2280,2280,0
20240318,164200,397129970,2280,2280,2280,2280,0
20240318,164100,397129970,2280,2280,2280,2280,0
20240318,164000,397129970,2280,2280,2280,2280,0
20240318,163900,397129970,2280,2280,2280,2280,0
20240318,163800,397129970,2280,2280,2280,2280,0
20240318,163700,397129970,2280,2280,2280,2280,0
20240318,163600,397129970,2280,2280,2280,2280,0
20240318,163500,397129970,2280,2280,2280,2280,0
20240318,163400,397129970,2280,2280,2280,2280,0
20240318,163300,397129970,2280,2280,2280,2280,0
20240318,163200,397129970,2280,2280,2280,2280,0
20240318,163100,397129970,2280,2280,2280,2280,0
20240318,163000,397129970,2280,2280,2280,2280,0
20240318,162900,397129970,2280,2280,2280,2280,0
20240318,162800,397129970,2280,2280,2280,2280,1644
20240318,162700,397129970,2280,2280,2280,2280,0
20240318,162600,397129970,2280,2280,2280,2280,0
20240318,162500,397129970,2280,2280,2280,2280,0
20240318,162400,397129970,2280,2280,2280,2280,0
20240318,162300,397129970,2280,2280,2280,2280,0
20240318,162200,397129970,2280,2280,2280,2280,0
20240318,162100,397129970,2280,2280,2280,2280,0
20240318,162000,397129970,2280,2280,2280,2280,0
20240318,161900,397129970,2280,2280,2280,2280,0
20240318,161800,397129970,2280,2280,2280,2280,0
20240318,161700,397129970,2280,2280,2280,2280,0
20240318,161600,397129970,2280,2280,2280,2280,0
20240318,161500,397129970,2280,2280,2280,2280,0
20240318,161400,397129970,2280,2280,2280,2280,0
20240318,161300,397129970,2280,2280,2280,2280,0
20240318,161200,397129970,2280,2280,2280,2280,0
20240318,161100,397129970,2280,2280,2280,2280,0
20240318,161000,397129970,2280,2280,2280,2280,0
20240318,160900,397129970,2280,2280,2280,2280,0
20240318,160800,397129970,2280,2280,2280,2280,0
20240318,160700,397129970,2280,2280,2280,2280,0
20240318,160600,397129970,2280,2280,2280,2280,0
20240318,160500,397129970,2280,2280,2280,2280,0
20240318,160400,397129970,2280,2280,2280,2280,0
20240318,160300,397129970,2280,2280,2280,2280,0
20240318,160200,397129970,2280,2280,2280,2280,0
20240318,160100,397129970,2280,2280,2280,2280,0
20240318,160000,397129970,2280,2280,2280,2280,0
20240318,155900,397129970,2280,2280,2280,2280,0
20240318,155800,397129970,2280,2280,2280,2280,1644
20240318,155700,397129970,2280,2280,2280,2280,0
20240318,155600,397129970,2280,2280,2280,2280,0
20240318,155500,397129970,2280,2280,2280,2280,0
20240318,155400,397129970,2280,2280,2280,2280,0
20240318,155300,397129970,2280,2280,2280,2280,0
20240318,155200,397129970,2280,2280,2280,2280,0
20240318,155100,397129970,2280,2280,2280,2280,0
20240318,155000,397129970,2280,2280,2280,2280,0
20240318,154900,397129970,2280,2280,2280,2280,0
20240318,154800,397129970,2280,2280,2280,2280,0
20240318,154700,397129970,2280,2280,2280,2280,0
20240318,154600,397129970,2280,2280,2280,2280,0
20240318,154500,397129970,2280,2280,2280,2280,0
20240318,154400,397129970,2280,2280,2280,2280,0
20240318,154300,397129970,2280,2280,2280,2280,0
20240318,154200,397129970,2280,2280,2280,2280,0
20240318,154100,397129970,2280,2280,2280,2280,0
20240318,154000,397129970,2280,2280,2280,2280,0
20240318,153900,397129970,2280,2280,2280,2280,0
20240318,153800,397129970,2280,2280,2280,2280,0
20240318,153700,397129970,2280,2280,2280,2280,0
20240318,153600,397129970,2280,2280,2280,2280,0
20240318,153500,397129970,2280,2280,2280,2280,0
20240318,153400,397129970,2280,2280,2280,2280,0
20240318,153300,397129970,2280,2280,2280,2280,0
20240318,153200,397129970,2280,2280,2280,2280,0
20240318,153100,397129970,2280,2280,2280,2280,0
20240318,153000,397129970,2280,2280,2280,2280,1644
20240318,152900,393381650,2280,2280,2280,2280,0
20240318,152800,393381650,2280,2280,2280,2280,0
20240318,152700,393381650,2280,2280,2280,2280,0
20240318,152600,393381650,2280,2280,2280,2280,0
20240318,152500,393381650,2280,2280,2280,2280,0
20240318,152400,393381650,2280,2280,2280,2280,0
20240318,152300,393381650,2280,2280,2280,2280,0
20240318,152200,393381650,2280,2280,2280,2280,0
20240318,152100,393381650,2280,2280,2280,2280,0
20240318,152000,393381650,2280,2280,2280,2280,0
20240318,151900,393381650,2280,2280,2280,2260,88
20240318,151800,393181870,2270,2270,2270,2260,1859
20240318,151700,388974740,2265,2265,2265,2265,0
20240318,151600,388974740,2265,2265,2265,2260,436
20240318,151500,387988425,2260,2260,2260,2260,0
20240318,151400,387988425,2260,2265,2265,2260,1106
20240318,151300,385488360,2265,2265,2265,2265,135
20240318,151200,385182585,2265,2265,2265,2265,17
20240318,151100,385144080,2265,2265,2265,2265,90
20240318,151000,384940230,2265,2270,2270,2265,105
20240318,150900,384702280,2270,2270,2270,2270,0
20240318,150800,384702280,2270,2270,2270,2270,15
20240318,150700,384668230,2270,2270,2270,2270,10
20240318,150600,384645530,2270,2270,2270,2270,0
20240318,150500,384645530,2270,2270,2270,2270,6
20240318,150400,384631910,2270,2270,2270,2270,0
20240318,150300,384631910,2270,2270,2270,2270,0
20240318,150200,384631910,2270,2270,2270,2270,0
20240318,150100,384631910,2270,2270,2270,2270,5
20240318,150000,384620560,2270,2270,2270,2270,0
20240318,145900,384620560,2270,2265,2270,2265,903
20240318,145800,382575215,2270,2270,2270,2270,0
20240318,145700,382575215,2270,2270,2270,2270,0
20240318,145600,382575215,2270,2270,2270,2265,107
20240318,145500,382332560,2270,2270,2280,2270,221
20240318,145400,381830830,2280,2280,2280,2280,5
20240318,145300,381819430,2280,2280,2280,2280,7
20240318,145200,381803470,2280,2275,2280,2275,102
20240318,145100,381571410,2280,2280,2280,2275,29
20240318,145000,381505340,2275,2275,2275,2270,1480
20240318,144900,378144745,2280,2275,2280,2270,144
20240318,144800,377817575,2280,2275,2280,2275,90
20240318,144700,377612750,2280,2280,2280,2280,0
20240318,144600,377612750,2280,2260,2280,2260,1043
20240318,144500,375254755,2260,2260,2260,2260,1025
20240318,144400,372938255,2260,2260,2260,2260,90
20240318,144300,372734855,2250,2250,2250,2250,0
20240318,144200,372734855,2250,2250,2250,2250,12
20240318,144100,372707855,2260,2260,2260,2260,32
20240318,144000,372635535,2260,2260,2260,2260,2037
20240318,143900,368031915,2260,2260,2260,2260,0
20240318,143800,368031915,2260,2260,2260,2260,5
20240318,143700,368020615,2260,2260,2260,2260,221
20240318,143600,367521155,2260,2260,2260,2260,478
20240318,143500,366440875,2260,2255,2260,2255,1810
20240318,143400,362359320,2255,2255,2255,2255,0
20240318,143300,362359320,2255,2250,2255,2250,201
20240318,143200,361906070,2250,2250,2250,2250,415
20240318,143100,360972320,2255,2255,2255,2255,0
20240318,143000,360972320,2255,2255,2255,2255,0
20240318,142900,360972320,2255,2255,2255,2255,0
20240318,142800,360972320,2255,2255,2255,2255,20
20240318,142700,360927220,2255,2255,2255,2255,0
20240318,142600,360927220,2255,2255,2255,2255,0
20240318,142500,360927220,2255,2255,2255,2250,600
20240318,142400,359574225,2255,2255,2255,2255,0
20240318,142300,359574225,2255,2255,2255,2255,0
20240318,142200,359574225,2255,2255,2255,2255,0
20240318,142100,359574225,2255,2245,2255,2245,126
20240318,142000,359291325,2245,2245,2245,2245,0
20240318,141900,359291325,2245,2245,2245,2245,15
20240318,141800,359257650,2250,2250,2250,2250,2053
20240318,141700,354638400,2255,2255,2255,2255,0
20240318,141600,354638400,2255,2255,2255,2255,0
20240318,141500,354638400,2255,2255,2255,2255,4
20240318,141400,354629380,2255,2255,2255,2255,5
20240318,141300,354618105,2255,2255,2255,2255,0
20240318,141200,354618105,2255,2255,2255,2255,0
20240318,141100,354618105,2255,2255,2255,2255,200
20240318,141000,354167105,2255,2255,2255,2255,0
20240318,140900,354167105,2255,2255,2255,2255,3
20240318,140800,354160340,2255,2255,2255,2255,100
20240318,140700,353934840,2255,2255,2255,2255,0
20240318,140600,353934840,2255,2250,2255,2250,5
20240318,140500,353923570,2255,2255,2255,2255,0
20240318,140400,353923570,2255,2255,2255,2255,0
20240318,140300,353923570,2255,2255,2255,2255,0
20240318,140200,353923570,2255,2255,2255,2255,5
20240318,140100,353912295,2250,2250,2250,2250,20
20240318,140000,353867295,2255,2255,2255,2255,126
20240318,135900,353583165,2255,2255,2255,2255,0
20240318,135800,353583165,2255,2255,2255,2255,55
20240318,135700,353459140,2255,2255,2255,2255,51
20240318,135600,353344135,2250,2250,2250,2250,258
20240318,135500,352763635,2255,2255,2255,2255,15
20240318,135400,352729810,2250,2250,2250,2250,0
20240318,135300,352729810,2250,2250,2250,2250,0
20240318,135200,352729810,2250,2250,2250,2250,0
20240318,135100,352729810,2250,2250,2250,2250,0
20240318,135000,352729810,2250,2250,2250,2250,0
20240318,134900,352729810,2250,2250,2250,2250,44
20240318,134800,352630810,2250,2250,2250,2250,0
20240318,134700,352630810,2250,2250,2250,2250,0
20240318,134600,352630810,2250,2250,2250,2250,0
20240318,134500,352630810,2250,2250,2250,2250,0
20240318,134400,352630810,2250,2250,2250,2250,12
20240318,134300,352603810,2255,2255,2255,2255,100
20240318,134200,352378310,2250,2250,2250,2250,15
20240318,134100,352344560,2255,2255,2255,2255,0
20240318,134000,352344560,2255,2255,2255,2255,0
20240318,133900,352344560,2255,2255,2255,2255,1
20240318,133800,352342305,2255,2255,2255,2255,35
20240318,133700,352263380,2250,2250,2250,2250,55
20240318,133600,352139630,2255,2255,2255,2255,12
20240318,133500,352112570,2245,2245,2245,2245,0
20240318,133400,352112570,2245,2245,2245,2245,0
20240318,133300,352112570,2245,2245,2245,2245,0
20240318,133200,352112570,2245,2245,2245,2245,0
20240318,133100,352112570,2245,2245,2245,2245,0
20240318,133000,352112570,2245,2245,2245,2245,0
20240318,132900,352112570,2245,2245,2245,2245,0
20240318,132800,352112570,2245,2245,2245,2245,0
20240318,132700,352112570,2245,2245,2245,2245,0
20240318,132600,352112570,2245,2250,2250,2245,50
20240318,132500,352000210,2250,2250,2250,2250,0
20240318,132400,352000210,2250,2250,2250,2250,0
20240318,132300,352000210,2250,2250,2250,2250,0
20240318,132200,352000210,2250,2250,2250,2250,0
20240318,132100,352000210,2250,2250,2250,2250,713
20240318,132000,350395960,2245,2245,2245,2245,0
20240318,131900,350395960,2245,2245,2245,2245,0
20240318,131800,350395960,2245,2245,2245,2245,100
20240318,131700,350171460,2245,2245,2245,2245,0
20240318,131600,350171460,2245,2250,2250,2245,585
20240318,131500,348855215,2250,2250,2250,2250,1
20240318,131400,348852965,2255,2255,2255,2255,0
20240318,131300,348852965,2255,2255,2255,2255,10
20240318,131200,348830415,2255,2255,2255,2255,2
20240318,131100,348825905,2255,2255,2255,2255,2
20240318,131000,348821395,2255,2255,2255,2255,0
20240318,130900,348821395,2255,2255,2255,2255,0
20240318,130800,348821395,2255,2255,2255,2255,0
20240318,130700,348821395,2255,2255,2255,2255,0
20240318,130600,348821395,2255,2255,2255,2255,0
20240318,130500,348821395,2255,2255,2255,2255,0
20240318,130400,348821395,2255,2255,2255,2255,100
20240318,130300,348595895,2255,2255,2255,2255,0
20240318,130200,348595895,2255,2255,2255,2255,1
20240318,130100,348593640,2240,2240,2240,2240,0
20240318,130000,348593640,2240,2240,2240,2240,0
20240318,125900,348593640,2240,2240,2240,2240,50
20240318,125800,348481640,2255,2245,2255,2240,111
20240318,125700,348232980,2240,2250,2250,2240,1000
20240318,125600,345991440,2255,2255,2255,2255,1
20240318,125500,345989185,2240,2250,2250,2240,1711
20240318,125400,342149525,2250,2250,2250,2250,50
20240318,125300,342037025,2250,2250,2250,2250,35
20240318,125200,341958275,2250,2250,2250,2250,200
20240318,125100,341508275,2255,2255,2255,2255,200
20240318,125000,341057275,2255,2255,2255,2255,0
20240318,124900,341057275,2255,2255,2255,2255,5
20240318,124800,341046000,2255,2255,2255,2255,1
20240318,124700,341043745,2250,2250,2250,2250,54
20240318,124600,340922245,2255,2255,2255,2255,0
20240318,124500,340922245,2255,2255,2255,2255,0
20240318,124400,340922245,2255,2255,2255,2255,0
20240318,124300,340922245,2255,2255,2255,2255,0
20240318,124200,340922245,2255,2255,2255,2255,61
20240318,124100,340784690,2255,2255,2255,2255,0
20240318,124000,340784690,2255,2255,2255,2255,0
20240318,123900,340784690,2255,2255,2255,2255,0
20240318,123800,340784690,2255,2255,2255,2255,0
20240318,123700,340784690,2255,2255,2255,2255,0
20240318,123600,340784690,2255,2255,2255,2255,0
20240318,123500,340784690,2255,2255,2255,2255,0
20240318,123400,340784690,2255,2255,2255,2255,0
20240318,123300,340784690,2255,2255,2255,2255,0
20240318,123200,340784690,2255,2255,2255,2255,0
20240318,123100,340784690,2255,2255,2255,2255,0
20240318,123000,340784690,2255,2255,2255,2255,0
20240318,122900,340784690,2255,2255,2255,2255,0
20240318,122800,340784690,2255,2255,2255,2255,0
20240318,122700,340784690,2255,2255,2255,2255,0
20240318,122600,340784690,2255,2255,2255,2255,1
20240318,122500,340782435,2255,2255,2255,2255,0
20240318,122400,340782435,2255,2255,2255,2255,4
20240318,122300,340773415,2240,2240,2240,2240,0
20240318,122200,340773415,2240,2250,2250,2240,483
20240318,122100,339691245,2260,2260,2260,2260,10
20240318,122000,339668645,2260,2260,2260,2260,235
20240318,121900,339137545,2255,2255,2255,2255,230
20240318,121800,338618895,2250,2250,2250,2250,0
20240318,121700,338618895,2250,2250,2250,2250,2214
20240318,121600,333637395,2255,2250,2255,2250,432
20240318,121500,332665390,2245,2250,2250,2235,3788
20240318,121400,324177360,2250,2250,2250,2250,614
20240318,121300,322795860,2255,2255,2255,2255,10
20240318,121200,322773310,2255,2255,2255,2255,0
20240318,121100,322773310,2255,2255,2255,2255,0
20240318,121000,322773310,2255,2255,2255,2255,139
20240318,120900,322459865,2260,2260,2260,2260,0
20240318,120800,322459865,2260,2260,2260,2260,1
20240318,120700,322457605,2260,2255,2260,2255,2
20240318,120600,322453090,2260,2260,2260,2260,0
20240318,120500,322453090,2260,2260,2260,2260,1
20240318,120400,322450830,2260,2255,2260,2255,265
20240318,120300,321853245,2255,2255,2260,2255,114
20240318,120200,321595670,2260,2260,2260,2255,12
20240318,120100,321568595,2255,2255,2255,2255,248
20240318,120000,321009355,2255,2255,2255,2255,0
20240318,115900,321009355,2255,2255,2255,2255,0
20240318,115800,321009355,2255,2255,2255,2255,1
20240318,115700,321007100,2255,2255,2255,2255,0
20240318,115600,321007100,2255,2255,2255,2255,5
20240318,115500,320995825,2255,2255,2255,2255,0
20240318,115400,320995825,2255,2255,2255,2255,20
20240318,115300,320950725,2255,2255,2255,2255,0
20240318,115200,320950725,2255,2255,2255,2255,0
20240318,115100,320950725,2255,2255,2255,2255,0
20240318,115000,320950725,2255,2255,2255,2255,0
20240318,114900,320950725,2255,2255,2255,2255,0
20240318,114800,320950725,2255,2255,2255,2255,0
20240318,114700,320950725,2255,2255,2255,2255,50
20240318,114600,320837975,2255,2255,2255,2255,0
20240318,114500,320837975,2255,2255,2255,2255,226
20240318,114400,320328345,2255,2255,2255,2255,0
20240318,114300,320328345,2255,2250,2255,2250,9
20240318,114200,320308075,2250,2250,2255,2250,316
20240318,114100,319595550,2250,2250,2250,2250,21
20240318,114000,319548300,2250,2250,2250,2250,113
20240318,113900,319294050,2250,2250,2250,2250,484
20240318,113800,318205050,2250,2250,2250,2250,0
20240318,113700,318205050,2250,2250,2250,2250,0
20240318,113600,318205050,2250,2250,2250,2250,0
20240318,113500,318205050,2250,2250,2250,2250,6
20240318,113400,318191550,2240,2240,2240,2240,439
20240318,113300,317208190,2260,2260,2260,2260,0
20240318,113200,317208190,2260,2260,2260,2260,0
20240318,113100,317208190,2260,2260,2260,2260,0
20240318,113000,317208190,2260,2260,2260,2260,0
20240318,112900,317208190,2260,2260,2260,2260,0
20240318,112800,317208190,2260,2260,2260,2260,13
20240318,112700,317178810,2260,2260,2260,2260,0
20240318,112600,317178810,2260,2260,2260,2260,2
20240318,112500,317174290,2260,2260,2260,2260,3
20240318,112400,317167510,2260,2255,2260,2255,121
20240318,112300,316894620,2250,2250,2250,2250,305
20240318,112200,316208370,2250,2250,2250,2240,2240
20240318,112100,311185335,2250,2250,2250,2250,0
20240318,112000,311185335,2250,2250,2250,2250,7
20240318,111900,311169585,2250,2250,2250,2250,16
20240318,111800,311133585,2245,2245,2245,2245,3
20240318,111700,311126850,2245,2245,2245,2245,0
20240318,111600,311126850,2245,2245,2245,2245,0
20240318,111500,311126850,2245,2245,2245,2245,58
20240318,111400,310996640,2245,2245,2245,2245,0
20240318,111300,310996640,2245,2245,2245,2245,20
20240318,111200,310951740,2240,2245,2245,2240,72
20240318,111100,310790445,2250,2250,2250,2250,401
20240318,111000,309888195,2250,2240,2250,2240,14
20240318,110900,309856800,2250,2250,2250,2250,13
20240318,110800,309827550,2250,2255,2255,2240,1135
20240318,110700,307279085,2255,2250,2255,2250,221
20240318,110600,306781815,2250,2255,2255,2250,2
20240318,110500,306777310,2255,2255,2255,2255,1
20240318,110400,306775055,2250,2255,2255,2250,7
20240318,110300,306759300,2255,2250,2255,2250,154
20240318,110200,306412780,2250,2250,2250,2250,17
20240318,110100,306374530,2255,2255,2255,2255,10
20240318,110000,306351980,2250,2250,2250,2250,605
20240318,105900,304990730,2250,2245,2250,2245,197
20240318,105800,304548445,2245,2250,2255,2240,6198
20240318,105700,290650435,2250,2250,2250,2250,167
20240318,105600,290274685,2250,2250,2250,2250,1
20240318,105500,290272435,2265,2265,2265,2265,5
20240318,105400,290261110,2265,2265,2265,2265,6
20240318,105300,290247520,2270,2270,2270,2270,0
20240318,105200,290247520,2270,2260,2270,2250,380
20240318,105100,289389735,2260,2270,2270,2260,22
20240318,105000,289339805,2270,2265,2270,2265,101
20240318,104900,289111035,2265,2265,2265,2265,16
20240318,104800,289074795,2270,2275,2275,2250,2569
20240318,104700,283288980,2275,2275,2275,2275,206
20240318,104600,282820330,2275,2275,2280,2255,5550
20240318,104500,270251080,2275,2295,2295,2275,1716
20240318,104400,266332100,2295,2345,2360,2285,8817
20240318,104300,245937250,2325,2280,2375,2280,17503
20240318,104200,205027030,2280,2280,2295,2275,2524
20240318,104100,199273630,2280,2270,2320,2270,27766
20240318,104000,135798000,2270,2250,2270,2250,8832
20240318,103900,115864305,2240,2240,2240,2240,0
20240318,103800,115864305,2240,2245,2245,2240,107
20240318,103700,115624595,2245,2245,2245,2245,0
20240318,103600,115624595,2245,2245,2245,2245,7
20240318,103500,115608880,2245,2245,2245,2245,8
20240318,103400,115590920,2245,2240,2245,2240,180
20240318,103300,115186825,2245,2250,2250,2245,43
20240318,103200,115090135,2250,2250,2250,2250,1
20240318,103100,115087885,2250,2250,2250,2250,1
20240318,103000,115085635,2250,2250,2250,2250,0
20240318,102900,115085635,2250,2245,2250,2245,15
20240318,102800,115051890,2250,2240,2250,2240,2
20240318,102700,115047400,2250,2250,2250,2250,592
20240318,102600,113715400,2250,2250,2250,2250,0
20240318,102500,113715400,2250,2250,2250,2240,4419
20240318,102400,103772660,2250,2240,2250,2240,1888
20240318,102300,99537710,2240,2240,2240,2240,1127
20240318,102200,97013230,2250,2240,2250,2240,202
20240318,102100,96560740,2240,2245,2245,2240,519
20240318,102000,95395605,2245,2245,2245,2245,54
20240318,101900,95274375,2245,2245,2245,2245,1
20240318,101800,95272130,2245,2245,2245,2245,1
20240318,101700,95269885,2245,2245,2245,2245,0
20240318,101600,95269885,2245,2245,2245,2245,5
20240318,101500,95258660,2245,2245,2245,2245,0
20240318,101400,95258660,2245,2245,2245,2245,0
20240318,101300,95258660,2245,2245,2245,2245,1
20240318,101200,95256415,2250,2245,2250,2245,2
20240318,101100,95251920,2250,2245,2250,2245,46
20240318,101000,95148425,2250,2250,2250,2250,0
20240318,100900,95148425,2250,2250,2250,2250,46
20240318,100800,95044925,2250,2250,2250,2250,0
20240318,100700,95044925,2250,2250,2250,2250,3
20240318,100600,95038175,2240,2245,2250,2240,7
20240318,100500,95022440,2225,2250,2255,2225,16002
20240318,100400,59254445,2255,2255,2255,2255,29
20240318,100300,59189050,2255,2255,2255,2255,3
20240318,100200,59182285,2255,2255,2255,2255,0
20240318,100100,59182285,2255,2255,2255,2255,0
20240318,100000,59182285,2255,2250,2255,2250,105
20240318,095900,58946025,2250,2250,2250,2250,6
20240318,095800,58932525,2250,2250,2250,2250,91
20240318,095700,58727775,2255,2255,2255,2255,9
20240318,095600,58707480,2255,2255,2255,2255,6
20240318,095500,58693950,2255,2255,2255,2255,0
20240318,095400,58693950,2255,2255,2255,2255,5
20240318,095300,58682675,2250,2250,2250,2250,0
20240318,095200,58682675,2250,2250,2250,2250,0
20240318,095100,58682675,2250,2250,2250,2250,0
20240318,095000,58682675,2250,2250,2250,2250,0
20240318,094900,58682675,2250,2250,2250,2250,51
20240318,094800,58567925,2250,2250,2250,2250,0
20240318,094700,58567925,2250,2250,2250,2250,0
20240318,094600,58567925,2250,2250,2250,2245,754
20240318,094500,56871430,2250,2250,2250,2250,3
20240318,094400,56864680,2245,2245,2245,2245,109
20240318,094300,56619975,2250,2250,2250,2250,14
20240318,094200,56588475,2255,2250,2255,2250,147
20240318,094100,56257680,2250,2250,2250,2250,0
20240318,094000,56257680,2250,2250,2250,2250,61
20240318,093900,56120430,2250,2245,2250,2245,713
20240318,093800,54519740,2245,2245,2245,2245,8
20240318,093700,54501780,2245,2245,2245,2245,5
20240318,093600,54490555,2245,2255,2255,2245,420
20240318,093500,53547455,2255,2255,2255,2255,12
20240318,093400,53520395,2255,2250,2255,2250,1000
20240318,093300,51266395,2255,2250,2255,2250,101
20240318,093200,51039110,2250,2250,2250,2250,0
20240318,093100,51039110,2250,2250,2250,2250,10
20240318,093000,51016610,2250,2245,2250,2245,33
20240318,092900,50942520,2245,2245,2245,2245,0
20240318,092800,50942520,2245,2245,2250,2245,34
20240318,092700,50866175,2245,2245,2245,2245,0
20240318,092600,50866175,2245,2250,2250,2245,300
20240318,092500,50192175,2250,2250,2250,2250,0
20240318,092400,50192175,2250,2250,2255,2250,4815
20240318,092300,39356620,2250,2250,2250,2250,0
20240318,092200,39356620,2250,2250,2250,2250,0
20240318,092100,39356620,2250,2250,2250,2250,0
20240318,092000,39356620,2250,2250,2250,2250,0
20240318,091900,39356620,2250,2250,2250,2250,0
20240318,091800,39356620,2250,2250,2250,2250,311
20240318,091700,38656870,2255,2255,2255,2255,12
20240318,091600,38629810,2255,2255,2260,2255,186
20240318,091500,38210355,2260,2260,2260,2260,0
20240318,091400,38210355,2260,2265,2265,2260,416
20240318,091300,37270115,2255,2265,2265,2250,1136
20240318,091200,34708760,2255,2255,2255,2255,0
20240318,091100,34708760,2255,2255,2255,2255,0
20240318,091000,34708760,2255,2255,2255,2255,1
20240318,090900,34706505,2280,2280,2280,2280,0
20240318,090800,34706505,2280,2260,2280,2260,2635
20240318,090700,28751385,2260,2260,2260,2260,95
20240318,090600,28536685,2260,2260,2260,2260,3194
20240318,090500,21318245,2260,2260,2260,2260,414
20240318,090400,20382605,2260,2260,2260,2260,150
20240318,090300,20043605,2260,2255,2260,2255,125
20240318,090200,19761230,2255,2245,2255,2245,698
20240318,090100,18187440,2245,2250,2250,2245,397
20240318,090000,17295170,2260,2240,2260,2235,7721