KissMeData/056700/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,193600,242997215,2225,2225,2225,2225,7705
20240318,193500,242997215,2225,2225,2225,2225,0
20240318,193400,242997215,2225,2225,2225,2225,0
20240318,193300,242997215,2225,2225,2225,2225,0
20240318,193200,242997215,2225,2225,2225,2225,0
20240318,193100,242997215,2225,2225,2225,2225,0
20240318,193000,242997215,2225,2225,2225,2225,0
20240318,192900,242997215,2225,2225,2225,2225,0
20240318,192800,242997215,2225,2225,2225,2225,0
20240318,192700,242997215,2225,2225,2225,2225,0
20240318,192600,242997215,2225,2225,2225,2225,0
20240318,192500,242997215,2225,2225,2225,2225,0
20240318,192400,242997215,2225,2225,2225,2225,0
20240318,192300,242997215,2225,2225,2225,2225,0
20240318,192200,242997215,2225,2225,2225,2225,0
20240318,192100,242997215,2225,2225,2225,2225,0
20240318,192000,242997215,2225,2225,2225,2225,0
20240318,191900,242997215,2225,2225,2225,2225,0
20240318,191800,242997215,2225,2225,2225,2225,0
20240318,191700,242997215,2225,2225,2225,2225,0
20240318,191600,242997215,2225,2225,2225,2225,0
20240318,191500,242997215,2225,2225,2225,2225,0
20240318,191400,242997215,2225,2225,2225,2225,0
20240318,191300,242997215,2225,2225,2225,2225,0
20240318,191200,242997215,2225,2225,2225,2225,0
20240318,191100,242997215,2225,2225,2225,2225,0
20240318,191000,242997215,2225,2225,2225,2225,0
20240318,190900,242997215,2225,2225,2225,2225,0
20240318,190800,242997215,2225,2225,2225,2225,0
20240318,190700,242997215,2225,2225,2225,2225,0
20240318,190600,242997215,2225,2225,2225,2225,7705
20240318,190500,242997215,2225,2225,2225,2225,0
20240318,190400,242997215,2225,2225,2225,2225,0
20240318,190300,242997215,2225,2225,2225,2225,0
20240318,190200,242997215,2225,2225,2225,2225,0
20240318,190100,242997215,2225,2225,2225,2225,0
20240318,190000,242997215,2225,2225,2225,2225,0
20240318,185900,242997215,2225,2225,2225,2225,0
20240318,185800,242997215,2225,2225,2225,2225,0
20240318,185700,242997215,2225,2225,2225,2225,0
20240318,185600,242997215,2225,2225,2225,2225,0
20240318,185500,242997215,2225,2225,2225,2225,0
20240318,185400,242997215,2225,2225,2225,2225,0
20240318,185300,242997215,2225,2225,2225,2225,0
20240318,185200,242997215,2225,2225,2225,2225,0
20240318,185100,242997215,2225,2225,2225,2225,0
20240318,185000,242997215,2225,2225,2225,2225,0
20240318,184900,242997215,2225,2225,2225,2225,0
20240318,184800,242997215,2225,2225,2225,2225,0
20240318,184700,242997215,2225,2225,2225,2225,0
20240318,184600,242997215,2225,2225,2225,2225,0
20240318,184500,242997215,2225,2225,2225,2225,0
20240318,184400,242997215,2225,2225,2225,2225,0
20240318,184300,242997215,2225,2225,2225,2225,0
20240318,184200,242997215,2225,2225,2225,2225,0
20240318,184100,242997215,2225,2225,2225,2225,0
20240318,184000,242997215,2225,2225,2225,2225,0
20240318,183900,242997215,2225,2225,2225,2225,0
20240318,183800,242997215,2225,2225,2225,2225,0
20240318,183700,242997215,2225,2225,2225,2225,0
20240318,183600,242997215,2225,2225,2225,2225,7705
20240318,183500,242997215,2225,2225,2225,2225,0
20240318,183400,242997215,2225,2225,2225,2225,0
20240318,183300,242997215,2225,2225,2225,2225,0
20240318,183200,242997215,2225,2225,2225,2225,0
20240318,183100,242997215,2225,2225,2225,2225,0
20240318,183000,242997215,2225,2225,2225,2225,0
20240318,182900,242997215,2225,2225,2225,2225,0
20240318,182800,242997215,2225,2225,2225,2225,0
20240318,182700,242997215,2225,2225,2225,2225,0
20240318,182600,242997215,2225,2225,2225,2225,0
20240318,182500,242997215,2225,2225,2225,2225,0
20240318,182400,242997215,2225,2225,2225,2225,0
20240318,182300,242997215,2225,2225,2225,2225,0
20240318,182200,242997215,2225,2225,2225,2225,0
20240318,182100,242997215,2225,2225,2225,2225,0
20240318,182000,242997215,2225,2225,2225,2225,0
20240318,181900,242997215,2225,2225,2225,2225,0
20240318,181800,242997215,2225,2225,2225,2225,0
20240318,181700,242997215,2225,2225,2225,2225,0
20240318,181600,242997215,2225,2225,2225,2225,0
20240318,181500,242997215,2225,2225,2225,2225,0
20240318,181400,242997215,2225,2225,2225,2225,0
20240318,181300,242997215,2225,2225,2225,2225,0
20240318,181200,242997215,2225,2225,2225,2225,0
20240318,181100,242997215,2225,2225,2225,2225,0
20240318,181000,242997215,2225,2225,2225,2225,0
20240318,180900,242997215,2225,2225,2225,2225,0
20240318,180800,242997215,2225,2225,2225,2225,0
20240318,180700,242997215,2225,2225,2225,2225,0
20240318,180600,242997215,2225,2225,2225,2225,7705
20240318,180500,242997215,2225,2225,2225,2225,0
20240318,180400,242997215,2225,2225,2225,2225,0
20240318,180300,242997215,2225,2225,2225,2225,0
20240318,180200,242997215,2225,2225,2225,2225,0
20240318,180100,242997215,2225,2225,2225,2225,0
20240318,180000,242997215,2225,2225,2225,2225,0
20240318,175900,242997215,2225,2225,2225,2225,0
20240318,175800,242997215,2225,2225,2225,2225,0
20240318,175700,242997215,2225,2225,2225,2225,0
20240318,175600,242997215,2225,2225,2225,2225,0
20240318,175500,242997215,2225,2225,2225,2225,0
20240318,175400,242997215,2225,2225,2225,2225,0
20240318,175300,242997215,2225,2225,2225,2225,0
20240318,175200,242997215,2225,2225,2225,2225,0
20240318,175100,242997215,2225,2225,2225,2225,0
20240318,175000,242997215,2225,2225,2225,2225,0
20240318,174900,242997215,2225,2225,2225,2225,0
20240318,174800,242997215,2225,2225,2225,2225,0
20240318,174700,242997215,2225,2225,2225,2225,0
20240318,174600,242997215,2225,2225,2225,2225,0
20240318,174500,242997215,2225,2225,2225,2225,0
20240318,174400,242997215,2225,2225,2225,2225,0
20240318,174300,242997215,2225,2225,2225,2225,0
20240318,174200,242997215,2225,2225,2225,2225,0
20240318,174100,242997215,2225,2225,2225,2225,0
20240318,174000,242997215,2225,2225,2225,2225,0
20240318,173900,242997215,2225,2225,2225,2225,0
20240318,173800,242997215,2225,2225,2225,2225,0
20240318,173700,242997215,2225,2225,2225,2225,0
20240318,173600,242997215,2225,2225,2225,2225,7705
20240318,173500,242997215,2225,2225,2225,2225,0
20240318,173400,242997215,2225,2225,2225,2225,0
20240318,173300,242997215,2225,2225,2225,2225,0
20240318,173200,242997215,2225,2225,2225,2225,0
20240318,173100,242997215,2225,2225,2225,2225,0
20240318,173000,242997215,2225,2225,2225,2225,0
20240318,172900,242997215,2225,2225,2225,2225,0
20240318,172800,242997215,2225,2225,2225,2225,0
20240318,172700,242997215,2225,2225,2225,2225,0
20240318,172600,242997215,2225,2225,2225,2225,0
20240318,172500,242997215,2225,2225,2225,2225,0
20240318,172400,242997215,2225,2225,2225,2225,0
20240318,172300,242997215,2225,2225,2225,2225,0
20240318,172200,242997215,2225,2225,2225,2225,0
20240318,172100,242997215,2225,2225,2225,2225,0
20240318,172000,242997215,2225,2225,2225,2225,0
20240318,171900,242997215,2225,2225,2225,2225,0
20240318,171800,242997215,2225,2225,2225,2225,0
20240318,171700,242997215,2225,2225,2225,2225,0
20240318,171600,242997215,2225,2225,2225,2225,0
20240318,171500,242997215,2225,2225,2225,2225,0
20240318,171400,242997215,2225,2225,2225,2225,0
20240318,171300,242997215,2225,2225,2225,2225,0
20240318,171200,242997215,2225,2225,2225,2225,0
20240318,171100,242997215,2225,2225,2225,2225,0
20240318,171000,242997215,2225,2225,2225,2225,0
20240318,170900,242997215,2225,2225,2225,2225,0
20240318,170800,242997215,2225,2225,2225,2225,0
20240318,170700,242997215,2225,2225,2225,2225,0
20240318,170600,242997215,2225,2225,2225,2225,7705
20240318,170500,242997215,2225,2225,2225,2225,0
20240318,170400,242997215,2225,2225,2225,2225,0
20240318,170300,242997215,2225,2225,2225,2225,0
20240318,170200,242997215,2225,2225,2225,2225,0
20240318,170100,242997215,2225,2225,2225,2225,0
20240318,170000,242997215,2225,2225,2225,2225,0
20240318,165900,242997215,2225,2225,2225,2225,0
20240318,165800,242997215,2225,2225,2225,2225,0
20240318,165700,242997215,2225,2225,2225,2225,0
20240318,165600,242997215,2225,2225,2225,2225,0
20240318,165500,242997215,2225,2225,2225,2225,0
20240318,165400,242997215,2225,2225,2225,2225,0
20240318,165300,242997215,2225,2225,2225,2225,0
20240318,165200,242997215,2225,2225,2225,2225,0
20240318,165100,242997215,2225,2225,2225,2225,0
20240318,165000,242997215,2225,2225,2225,2225,0
20240318,164900,242997215,2225,2225,2225,2225,0
20240318,164800,242997215,2225,2225,2225,2225,0
20240318,164700,242997215,2225,2225,2225,2225,0
20240318,164600,242997215,2225,2225,2225,2225,0
20240318,164500,242997215,2225,2225,2225,2225,0
20240318,164400,242997215,2225,2225,2225,2225,0
20240318,164300,242997215,2225,2225,2225,2225,0
20240318,164200,242997215,2225,2225,2225,2225,0
20240318,164100,242997215,2225,2225,2225,2225,0
20240318,164000,242997215,2225,2225,2225,2225,0
20240318,163900,242997215,2225,2225,2225,2225,0
20240318,163800,242997215,2225,2225,2225,2225,0
20240318,163700,242997215,2225,2225,2225,2225,0
20240318,163600,242997215,2225,2225,2225,2225,7705
20240318,163500,242997215,2225,2225,2225,2225,0
20240318,163400,242997215,2225,2225,2225,2225,0
20240318,163300,242997215,2225,2225,2225,2225,0
20240318,163200,242997215,2225,2225,2225,2225,0
20240318,163100,242997215,2225,2225,2225,2225,0
20240318,163000,242997215,2225,2225,2225,2225,0
20240318,162900,242997215,2225,2225,2225,2225,0
20240318,162800,242997215,2225,2225,2225,2225,0
20240318,162700,242997215,2225,2225,2225,2225,0
20240318,162600,242997215,2225,2225,2225,2225,0
20240318,162500,242997215,2225,2225,2225,2225,0
20240318,162400,242997215,2225,2225,2225,2225,0
20240318,162300,242997215,2225,2225,2225,2225,0
20240318,162200,242997215,2225,2225,2225,2225,0
20240318,162100,242997215,2225,2225,2225,2225,0
20240318,162000,242997215,2225,2225,2225,2225,0
20240318,161900,242997215,2225,2225,2225,2225,0
20240318,161800,242997215,2225,2225,2225,2225,0
20240318,161700,242997215,2225,2225,2225,2225,0
20240318,161600,242997215,2225,2225,2225,2225,0
20240318,161500,242997215,2225,2225,2225,2225,0
20240318,161400,242997215,2225,2225,2225,2225,0
20240318,161300,242997215,2225,2225,2225,2225,0
20240318,161200,242997215,2225,2225,2225,2225,0
20240318,161100,242997215,2225,2225,2225,2225,0
20240318,161000,242997215,2225,2225,2225,2225,0
20240318,160900,242997215,2225,2225,2225,2225,0
20240318,160800,242997215,2225,2225,2225,2225,0
20240318,160700,242997215,2225,2225,2225,2225,0
20240318,160600,242997215,2225,2225,2225,2225,7705
20240318,160500,242997215,2225,2225,2225,2225,0
20240318,160400,242997215,2225,2225,2225,2225,0
20240318,160300,242997215,2225,2225,2225,2225,0
20240318,160200,242997215,2225,2225,2225,2225,0
20240318,160100,242997215,2225,2225,2225,2225,0
20240318,160000,242997215,2225,2225,2225,2225,0
20240318,155900,242997215,2225,2225,2225,2225,0
20240318,155800,242997215,2225,2225,2225,2225,0
20240318,155700,242997215,2225,2225,2225,2225,0
20240318,155600,242997215,2225,2225,2225,2225,0
20240318,155500,242997215,2225,2225,2225,2225,0
20240318,155400,242997215,2225,2225,2225,2225,0
20240318,155300,242997215,2225,2225,2225,2225,0
20240318,155200,242997215,2225,2225,2225,2225,0
20240318,155100,242997215,2225,2225,2225,2225,0
20240318,155000,242997215,2225,2225,2225,2225,0
20240318,154900,242997215,2225,2225,2225,2225,0
20240318,154800,242997215,2225,2225,2225,2225,0
20240318,154700,242997215,2225,2225,2225,2225,0
20240318,154600,242997215,2225,2225,2225,2225,0
20240318,154500,242997215,2225,2225,2225,2225,0
20240318,154400,242997215,2225,2225,2225,2225,0
20240318,154300,242997215,2225,2225,2225,2225,0
20240318,154200,242997215,2225,2225,2225,2225,0
20240318,154100,242997215,2225,2225,2225,2225,0
20240318,154000,242997215,2225,2225,2225,2225,0
20240318,153900,242997215,2225,2225,2225,2225,0
20240318,153800,242997215,2225,2225,2225,2225,0
20240318,153700,242997215,2225,2225,2225,2225,0
20240318,153600,242997215,2225,2225,2225,2225,7705
20240318,153500,242997215,2225,2225,2225,2225,0
20240318,153400,242997215,2225,2225,2225,2225,0
20240318,153300,242997215,2225,2225,2225,2225,0
20240318,153200,242997215,2225,2225,2225,2225,0
20240318,153100,242997215,2225,2225,2225,2225,0
20240318,153000,242997215,2225,2225,2225,2225,7705
20240318,152900,225853590,2220,2220,2220,2220,0
20240318,152800,225853590,2220,2220,2220,2220,0
20240318,152700,225853590,2220,2220,2220,2220,0
20240318,152600,225853590,2220,2220,2220,2220,0
20240318,152500,225853590,2220,2220,2220,2220,0
20240318,152400,225853590,2220,2220,2220,2220,0
20240318,152300,225853590,2220,2220,2220,2220,0
20240318,152200,225853590,2220,2220,2220,2220,0
20240318,152100,225853590,2220,2220,2220,2220,0
20240318,152000,225853590,2220,2220,2220,2220,0
20240318,151900,225853590,2220,2235,2235,2220,682
20240318,151800,224336120,2235,2230,2235,2230,101
20240318,151700,224110780,2230,2220,2230,2220,150
20240318,151600,223777355,2220,2220,2220,2220,0
20240318,151500,223777355,2220,2220,2220,2220,500
20240318,151400,222667355,2225,2225,2225,2225,2
20240318,151300,222662905,2225,2220,2225,2220,271
20240318,151200,222061000,2220,2220,2220,2220,2624
20240318,151100,216235720,2220,2220,2220,2220,5
20240318,151000,216224620,2220,2220,2220,2220,5
20240318,150900,216213520,2220,2220,2220,2220,5
20240318,150800,216202420,2225,2225,2225,2225,314
20240318,150700,215503770,2220,2220,2220,2220,5
20240318,150600,215492670,2225,2225,2225,2225,0
20240318,150500,215492670,2225,2225,2225,2225,449
20240318,150400,214493645,2225,2225,2225,2225,0
20240318,150300,214493645,2225,2225,2225,2225,0
20240318,150200,214493645,2225,2225,2225,2225,0
20240318,150100,214493645,2225,2225,2225,2225,277
20240318,150000,213877320,2225,2225,2225,2225,0
20240318,145900,213877320,2225,2225,2225,2225,0
20240318,145800,213877320,2225,2225,2225,2225,0
20240318,145700,213877320,2225,2225,2225,2225,0
20240318,145600,213877320,2225,2225,2225,2225,0
20240318,145500,213877320,2225,2225,2225,2225,0
20240318,145400,213877320,2225,2225,2225,2225,0
20240318,145300,213877320,2225,2225,2225,2225,20
20240318,145200,213832820,2220,2220,2220,2220,11
20240318,145100,213808400,2220,2225,2225,2220,626
20240318,145000,212418055,2230,2225,2230,2225,96
20240318,144900,212204395,2225,2225,2225,2225,150
20240318,144800,211870645,2225,2225,2225,2225,0
20240318,144700,211870645,2225,2225,2225,2225,526
20240318,144600,210700295,2225,2225,2225,2225,0
20240318,144500,210700295,2225,2225,2225,2225,0
20240318,144400,210700295,2225,2225,2225,2225,0
20240318,144300,210700295,2225,2225,2225,2225,1
20240318,144200,210698070,2225,2225,2225,2225,1
20240318,144100,210695845,2220,2220,2220,2220,0
20240318,144000,210695845,2220,2220,2220,2220,0
20240318,143900,210695845,2220,2220,2220,2220,0
20240318,143800,210695845,2220,2220,2220,2220,163
20240318,143700,210333985,2220,2220,2220,2220,0
20240318,143600,210333985,2220,2220,2220,2220,0
20240318,143500,210333985,2220,2220,2220,2220,0
20240318,143400,210333985,2220,2220,2220,2220,886
20240318,143300,208367065,2215,2215,2215,2215,0
20240318,143200,208367065,2215,2215,2215,2215,451
20240318,143100,207368100,2220,2220,2220,2220,0
20240318,143000,207368100,2220,2225,2225,2220,161
20240318,142900,207010530,2220,2220,2220,2220,0
20240318,142800,207010530,2220,2220,2220,2220,19
20240318,142700,206968350,2215,2215,2215,2215,204
20240318,142600,206516490,2215,2220,2220,2215,3288
20240318,142500,199225435,2220,2220,2220,2220,464
20240318,142400,198195355,2220,2220,2220,2220,4002
20240318,142300,189310915,2230,2230,2230,2230,0
20240318,142200,189310915,2230,2230,2230,2230,40
20240318,142100,189221715,2220,2220,2220,2220,0
20240318,142000,189221715,2220,2220,2220,2220,0
20240318,141900,189221715,2220,2220,2220,2220,0
20240318,141800,189221715,2220,2220,2220,2220,0
20240318,141700,189221715,2220,2235,2235,2215,7098
20240318,141600,173447135,2235,2235,2235,2235,198
20240318,141500,173004605,2235,2235,2235,2235,1
20240318,141400,173002370,2235,2235,2235,2235,0
20240318,141300,173002370,2235,2235,2235,2235,0
20240318,141200,173002370,2235,2235,2235,2235,0
20240318,141100,173002370,2235,2235,2235,2235,0
20240318,141000,173002370,2235,2235,2235,2235,3
20240318,140900,172995665,2230,2230,2230,2230,44
20240318,140800,172897545,2235,2235,2235,2235,70
20240318,140700,172741095,2235,2235,2235,2235,0
20240318,140600,172741095,2235,2235,2235,2235,1
20240318,140500,172738860,2230,2230,2230,2230,574
20240318,140400,171458840,2235,2235,2235,2235,13
20240318,140300,171429785,2235,2235,2235,2235,1
20240318,140200,171427550,2230,2230,2230,2230,0
20240318,140100,171427550,2230,2230,2230,2230,396
20240318,140000,170544470,2235,2235,2235,2235,0
20240318,135900,170544470,2235,2235,2235,2235,0
20240318,135800,170544470,2235,2235,2235,2235,0
20240318,135700,170544470,2235,2235,2235,2235,4
20240318,135600,170535530,2230,2230,2230,2230,0
20240318,135500,170535530,2230,2230,2230,2230,0
20240318,135400,170535530,2230,2230,2230,2230,23
20240318,135300,170484240,2230,2230,2230,2230,5
20240318,135200,170473090,2225,2225,2225,2225,0
20240318,135100,170473090,2225,2225,2225,2225,155
20240318,135000,170128215,2225,2225,2225,2225,0
20240318,134900,170128215,2225,2225,2225,2225,0
20240318,134800,170128215,2225,2225,2225,2225,0
20240318,134700,170128215,2225,2225,2225,2225,0
20240318,134600,170128215,2225,2225,2225,2225,50
20240318,134500,170016965,2225,2225,2225,2225,0
20240318,134400,170016965,2225,2225,2225,2225,0
20240318,134300,170016965,2225,2225,2225,2225,0
20240318,134200,170016965,2225,2225,2225,2225,0
20240318,134100,170016965,2225,2225,2225,2225,0
20240318,134000,170016965,2225,2225,2225,2225,0
20240318,133900,170016965,2225,2225,2225,2225,0
20240318,133800,170016965,2225,2225,2225,2225,0
20240318,133700,170016965,2225,2225,2225,2225,0
20240318,133600,170016965,2225,2225,2225,2225,0
20240318,133500,170016965,2225,2225,2225,2225,0
20240318,133400,170016965,2225,2225,2225,2225,0
20240318,133300,170016965,2225,2225,2225,2225,120
20240318,133200,169749965,2235,2235,2235,2235,0
20240318,133100,169749965,2235,2235,2235,2235,0
20240318,133000,169749965,2235,2235,2235,2235,0
20240318,132900,169749965,2235,2235,2235,2235,0
20240318,132800,169749965,2235,2235,2235,2235,0
20240318,132700,169749965,2235,2235,2235,2235,0
20240318,132600,169749965,2235,2235,2235,2235,0
20240318,132500,169749965,2235,2235,2235,2235,184
20240318,132400,169338725,2235,2235,2235,2235,481
20240318,132300,168263690,2235,2235,2235,2235,0
20240318,132200,168263690,2235,2235,2235,2235,0
20240318,132100,168263690,2235,2235,2235,2235,0
20240318,132000,168263690,2235,2235,2235,2235,0
20240318,131900,168263690,2235,2235,2235,2235,0
20240318,131800,168263690,2235,2235,2235,2235,0
20240318,131700,168263690,2235,2235,2235,2235,0
20240318,131600,168263690,2235,2235,2235,2235,0
20240318,131500,168263690,2235,2235,2235,2235,0
20240318,131400,168263690,2235,2235,2235,2235,0
20240318,131300,168263690,2235,2235,2235,2235,0
20240318,131200,168263690,2235,2235,2235,2235,10
20240318,131100,168241340,2235,2235,2235,2235,0
20240318,131000,168241340,2235,2235,2235,2235,1
20240318,130900,168239105,2225,2225,2225,2225,0
20240318,130800,168239105,2225,2225,2225,2225,0
20240318,130700,168239105,2225,2225,2225,2225,0
20240318,130600,168239105,2225,2225,2225,2225,0
20240318,130500,168239105,2225,2225,2225,2225,1204
20240318,130400,165560205,2230,2240,2240,2230,1014
20240318,130300,163298845,2225,2225,2225,2225,0
20240318,130200,163298845,2225,2235,2235,2225,302
20240318,130100,162626305,2240,2230,2240,2230,51
20240318,130000,162512565,2230,2230,2230,2230,1607
20240318,125900,158928955,2240,2240,2240,2240,2
20240318,125800,158924475,2235,2235,2235,2235,121
20240318,125700,158654040,2235,2235,2235,2235,34
20240318,125600,158578050,2235,2235,2235,2235,0
20240318,125500,158578050,2235,2235,2235,2235,1
20240318,125400,158575815,2235,2235,2235,2235,5
20240318,125300,158564640,2235,2235,2235,2235,0
20240318,125200,158564640,2235,2235,2235,2235,5
20240318,125100,158553465,2240,2240,2240,2240,0
20240318,125000,158553465,2240,2240,2240,2240,0
20240318,124900,158553465,2240,2240,2240,2240,68
20240318,124800,158401145,2240,2240,2240,2240,0
20240318,124700,158401145,2240,2240,2240,2240,0
20240318,124600,158401145,2240,2240,2240,2240,0
20240318,124500,158401145,2240,2240,2240,2240,0
20240318,124400,158401145,2240,2245,2245,2240,102
20240318,124300,158172185,2245,2240,2245,2240,695
20240318,124200,156614865,2240,2240,2240,2240,0
20240318,124100,156614865,2240,2240,2240,2240,0
20240318,124000,156614865,2240,2240,2240,2240,0
20240318,123900,156614865,2240,2240,2240,2240,0
20240318,123800,156614865,2240,2240,2240,2240,0
20240318,123700,156614865,2240,2240,2240,2240,400
20240318,123600,155718865,2235,2235,2235,2235,0
20240318,123500,155718865,2235,2235,2235,2235,0
20240318,123400,155718865,2235,2235,2235,2235,0
20240318,123300,155718865,2235,2235,2235,2235,0
20240318,123200,155718865,2235,2235,2235,2235,0
20240318,123100,155718865,2235,2235,2235,2235,200
20240318,123000,155271865,2245,2245,2245,2245,0
20240318,122900,155271865,2245,2240,2245,2240,500
20240318,122800,154149880,2235,2235,2235,2235,78
20240318,122700,153975550,2235,2235,2235,2235,20
20240318,122600,153930850,2235,2235,2235,2235,20
20240318,122500,153886150,2235,2235,2235,2235,4
20240318,122400,153877210,2230,2230,2230,2230,2455
20240318,122300,148402560,2225,2225,2225,2225,0
20240318,122200,148402560,2225,2225,2225,2225,9
20240318,122100,148382535,2230,2230,2230,2230,0
20240318,122000,148382535,2230,2230,2230,2230,0
20240318,121900,148382535,2230,2230,2230,2230,0
20240318,121800,148382535,2230,2225,2230,2225,16
20240318,121700,148346930,2225,2225,2225,2225,3278
20240318,121600,141053380,2220,2220,2220,2220,654
20240318,121500,139601500,2220,2220,2220,2220,11
20240318,121400,139577080,2220,2220,2220,2220,0
20240318,121300,139577080,2220,2220,2220,2220,0
20240318,121200,139577080,2220,2220,2220,2220,5
20240318,121100,139565980,2220,2220,2220,2220,0
20240318,121000,139565980,2220,2220,2220,2220,0
20240318,120900,139565980,2220,2220,2220,2220,0
20240318,120800,139565980,2220,2220,2220,2220,5
20240318,120700,139554880,2220,2220,2220,2220,0
20240318,120600,139554880,2220,2220,2220,2220,0
20240318,120500,139554880,2220,2220,2220,2220,0
20240318,120400,139554880,2220,2220,2220,2220,10
20240318,120300,139532680,2220,2220,2220,2220,0
20240318,120200,139532680,2220,2220,2220,2220,5
20240318,120100,139521580,2225,2225,2225,2225,0
20240318,120000,139521580,2225,2225,2225,2225,50
20240318,115900,139410330,2225,2225,2225,2225,0
20240318,115800,139410330,2225,2225,2225,2225,0
20240318,115700,139410330,2225,2225,2225,2225,19
20240318,115600,139368055,2225,2225,2225,2225,0
20240318,115500,139368055,2225,2225,2225,2225,0
20240318,115400,139368055,2225,2225,2225,2225,0
20240318,115300,139368055,2225,2225,2225,2225,0
20240318,115200,139368055,2225,2225,2225,2225,0
20240318,115100,139368055,2225,2225,2225,2225,0
20240318,115000,139368055,2225,2225,2225,2225,0
20240318,114900,139368055,2225,2225,2225,2225,215
20240318,114800,138889680,2225,2225,2225,2225,215
20240318,114700,138411305,2225,2225,2225,2225,10
20240318,114600,138389055,2220,2220,2220,2220,0
20240318,114500,138389055,2220,2220,2220,2220,6
20240318,114400,138375735,2220,2220,2220,2220,6
20240318,114300,138362415,2225,2225,2225,2225,9
20240318,114200,138342390,2215,2215,2215,2215,5
20240318,114100,138331315,2225,2225,2225,2225,22
20240318,114000,138282365,2225,2225,2225,2225,0
20240318,113900,138282365,2225,2225,2225,2225,0
20240318,113800,138282365,2225,2225,2225,2225,0
20240318,113700,138282365,2225,2225,2225,2225,10
20240318,113600,138260115,2225,2225,2225,2225,0
20240318,113500,138260115,2225,2225,2225,2225,0
20240318,113400,138260115,2225,2225,2225,2225,0
20240318,113300,138260115,2225,2225,2225,2225,200
20240318,113200,137815115,2215,2215,2215,2215,0
20240318,113100,137815115,2215,2215,2215,2215,0
20240318,113000,137815115,2215,2215,2215,2215,5
20240318,112900,137804040,2215,2215,2215,2215,0
20240318,112800,137804040,2215,2215,2215,2215,0
20240318,112700,137804040,2215,2215,2215,2215,131
20240318,112600,137513875,2225,2225,2225,2225,0
20240318,112500,137513875,2225,2225,2225,2225,45
20240318,112400,137413750,2215,2215,2215,2215,5
20240318,112300,137402675,2215,2215,2215,2215,0
20240318,112200,137402675,2215,2220,2220,2215,1296
20240318,112100,134530925,2220,2220,2220,2220,5
20240318,112000,134519825,2225,2225,2225,2225,56
20240318,111900,134395225,2215,2215,2215,2215,1
20240318,111800,134393010,2215,2215,2215,2215,55
20240318,111700,134271185,2230,2230,2230,2230,0
20240318,111600,134271185,2230,2230,2230,2230,1
20240318,111500,134268955,2225,2225,2225,2225,0
20240318,111400,134268955,2225,2225,2225,2225,904
20240318,111300,132257555,2215,2215,2215,2215,0
20240318,111200,132257555,2215,2215,2215,2215,0
20240318,111100,132257555,2215,2220,2220,2215,133
20240318,111000,131962760,2220,2220,2220,2220,1
20240318,110900,131960540,2215,2215,2215,2215,2376
20240318,110800,126697700,2215,2215,2215,2215,0
20240318,110700,126697700,2215,2215,2215,2215,0
20240318,110600,126697700,2215,2220,2220,2215,7
20240318,110500,126682185,2215,2215,2215,2215,300
20240318,110400,126017685,2220,2220,2220,2220,7
20240318,110300,126002145,2215,2215,2215,2215,5
20240318,110200,125991070,2215,2215,2215,2215,0
20240318,110100,125991070,2215,2215,2215,2215,891
20240318,110000,124017505,2215,2215,2215,2215,0
20240318,105900,124017505,2215,2215,2215,2215,5
20240318,105800,124006430,2220,2220,2220,2220,25
20240318,105700,123950930,2220,2220,2220,2220,0
20240318,105600,123950930,2220,2215,2220,2215,505
20240318,105500,122829835,2220,2220,2220,2220,0
20240318,105400,122829835,2220,2220,2220,2220,0
20240318,105300,122829835,2220,2220,2220,2220,500
20240318,105200,121719835,2220,2215,2220,2215,57
20240318,105100,121593320,2215,2215,2215,2215,0
20240318,105000,121593320,2215,2215,2215,2215,0
20240318,104900,121593320,2215,2220,2220,2215,7
20240318,104800,121577805,2220,2220,2220,2220,0
20240318,104700,121577805,2220,2220,2220,2220,1
20240318,104600,121575585,2215,2215,2215,2215,5
20240318,104500,121564510,2225,2225,2225,2225,0
20240318,104400,121564510,2225,2225,2225,2225,30
20240318,104300,121497760,2215,2215,2215,2215,5
20240318,104200,121486685,2220,2220,2220,2220,0
20240318,104100,121486685,2220,2220,2220,2220,0
20240318,104000,121486685,2220,2215,2220,2215,72
20240318,103900,121326870,2215,2215,2215,2215,0
20240318,103800,121326870,2215,2215,2215,2215,0
20240318,103700,121326870,2215,2215,2215,2215,5
20240318,103600,121315795,2215,2215,2215,2215,0
20240318,103500,121315795,2215,2215,2215,2215,55
20240318,103400,121193970,2215,2215,2215,2215,1
20240318,103300,121191755,2215,2215,2215,2215,5
20240318,103200,121180680,2215,2215,2215,2215,5
20240318,103100,121169605,2215,2215,2215,2215,0
20240318,103000,121169605,2215,2215,2215,2215,1005
20240318,102900,118943530,2215,2215,2215,2215,0
20240318,102800,118943530,2215,2215,2215,2215,117
20240318,102700,118684375,2215,2215,2215,2215,116
20240318,102600,118427435,2210,2210,2210,2205,23
20240318,102500,118376645,2205,2205,2205,2205,350
20240318,102400,117604895,2205,2205,2205,2205,6
20240318,102300,117591665,2220,2220,2220,2220,1
20240318,102200,117589445,2205,2205,2205,2205,0
20240318,102100,117589445,2205,2210,2210,2205,4050
20240318,102000,108645210,2220,2215,2220,2215,271
20240318,101900,108043615,2220,2215,2220,2215,230
20240318,101800,107534160,2215,2215,2215,2215,1949
20240318,101700,103217125,2215,2215,2215,2215,56
20240318,101600,103093085,2215,2215,2220,2215,1316
20240318,101500,100177180,2215,2215,2215,2215,0
20240318,101400,100177180,2215,2215,2215,2215,5
20240318,101300,100166105,2220,2220,2220,2215,3662
20240318,101200,92040565,2220,2225,2225,2220,181
20240318,101100,91637890,2230,2225,2230,2225,82
20240318,101000,91455210,2225,2230,2230,2225,6
20240318,100900,91441855,2225,2225,2225,2225,971
20240318,100800,89281380,2225,2225,2225,2225,5
20240318,100700,89270255,2230,2230,2230,2230,0
20240318,100600,89270255,2230,2230,2230,2230,2
20240318,100500,89265795,2225,2225,2225,2225,5
20240318,100400,89254670,2230,2230,2230,2230,1
20240318,100300,89252440,2230,2230,2230,2230,5
20240318,100200,89241290,2230,2230,2230,2230,1
20240318,100100,89239060,2225,2225,2225,2225,310
20240318,100000,88549310,2230,2230,2230,2230,2
20240318,095900,88544850,2235,2230,2235,2230,12
20240318,095800,88518035,2230,2230,2230,2230,0
20240318,095700,88518035,2230,2230,2230,2230,3
20240318,095600,88511345,2225,2225,2225,2225,0
20240318,095500,88511345,2225,2225,2225,2225,5
20240318,095400,88500220,2235,2235,2235,2235,0
20240318,095300,88500220,2235,2230,2235,2230,22
20240318,095200,88451065,2225,2220,2225,2220,48
20240318,095100,88344490,2220,2220,2220,2220,0
20240318,095000,88344490,2220,2220,2220,2220,0
20240318,094900,88344490,2220,2220,2220,2220,0
20240318,094800,88344490,2220,2220,2220,2220,0
20240318,094700,88344490,2220,2225,2225,2220,437
20240318,094600,87372415,2220,2220,2220,2220,856
20240318,094500,85472095,2220,2220,2220,2220,963
20240318,094400,83334235,2230,2230,2230,2230,3
20240318,094300,83327545,2220,2220,2220,2220,0
20240318,094200,83327545,2220,2215,2220,2215,122
20240318,094100,83056730,2230,2230,2230,2215,2602
20240318,094000,77293260,2220,2220,2220,2220,0
20240318,093900,77293260,2220,2220,2220,2220,0
20240318,093800,77293260,2220,2220,2220,2220,46
20240318,093700,77191140,2220,2220,2220,2220,1600
20240318,093600,73639140,2220,2225,2225,2220,40
20240318,093500,73550290,2235,2220,2235,2220,2
20240318,093400,73545835,2235,2235,2235,2220,679
20240318,093300,72037765,2240,2230,2240,2230,7
20240318,093200,72022120,2225,2225,2225,2225,1000
20240318,093100,69797120,2225,2225,2225,2225,400
20240318,093000,68907120,2225,2225,2225,2225,0
20240318,092900,68907120,2225,2230,2230,2225,1700
20240318,092800,65122120,2230,2230,2230,2230,1568
20240318,092700,61625480,2230,2230,2230,2230,3
20240318,092600,61618790,2225,2235,2240,2225,608
20240318,092500,60262100,2235,2235,2235,2235,726
20240318,092400,58639490,2235,2235,2235,2235,242
20240318,092300,58098620,2235,2235,2235,2235,132
20240318,092200,57803600,2235,2235,2235,2235,36
20240318,092100,57723140,2230,2230,2230,2230,208
20240318,092000,57259300,2230,2230,2230,2230,5
20240318,091900,57248150,2240,2235,2240,2235,11
20240318,091800,57223535,2225,2230,2230,2225,472
20240318,091700,56171035,2230,2230,2230,2230,300
20240318,091600,55502035,2230,2230,2230,2230,30
20240318,091500,55435135,2230,2230,2230,2230,200
20240318,091400,54989135,2230,2235,2235,2230,1053
20240318,091300,52640205,2235,2235,2235,2235,0
20240318,091200,52640205,2235,2225,2235,2220,451
20240318,091100,51638530,2235,2230,2235,2225,545
20240318,091000,50424495,2230,2255,2255,2230,1062
20240318,090900,48045475,2255,2250,2255,2250,1048
20240318,090800,45686115,2255,2255,2260,2255,701
20240318,090700,44101875,2260,2265,2265,2250,3395
20240318,090600,36412710,2260,2265,2265,2255,1484
20240318,090500,33058960,2250,2255,2265,2250,1197
20240318,090400,30356155,2255,2245,2260,2240,3076
20240318,090300,23422705,2240,2230,2250,2230,2332
20240318,090200,18201825,2230,2220,2230,2220,468
20240318,090100,17158465,2225,2215,2225,2210,2618
20240318,090000,11368945,2215,2210,2220,2210,5077