KissMeData/064090/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194000,199350940,2790,2790,2790,2790,146
20240318,193900,199350940,2790,2790,2790,2790,0
20240318,193800,199350940,2790,2790,2790,2790,0
20240318,193700,199350940,2790,2790,2790,2790,0
20240318,193600,199350940,2790,2790,2790,2790,0
20240318,193500,199350940,2790,2790,2790,2790,0
20240318,193400,199350940,2790,2790,2790,2790,0
20240318,193300,199350940,2790,2790,2790,2790,0
20240318,193200,199350940,2790,2790,2790,2790,0
20240318,193100,199350940,2790,2790,2790,2790,0
20240318,193000,199350940,2790,2790,2790,2790,0
20240318,192900,199350940,2790,2790,2790,2790,0
20240318,192800,199350940,2790,2790,2790,2790,0
20240318,192700,199350940,2790,2790,2790,2790,0
20240318,192600,199350940,2790,2790,2790,2790,0
20240318,192500,199350940,2790,2790,2790,2790,0
20240318,192400,199350940,2790,2790,2790,2790,0
20240318,192300,199350940,2790,2790,2790,2790,0
20240318,192200,199350940,2790,2790,2790,2790,0
20240318,192100,199350940,2790,2790,2790,2790,0
20240318,192000,199350940,2790,2790,2790,2790,0
20240318,191900,199350940,2790,2790,2790,2790,0
20240318,191800,199350940,2790,2790,2790,2790,0
20240318,191700,199350940,2790,2790,2790,2790,0
20240318,191600,199350940,2790,2790,2790,2790,0
20240318,191500,199350940,2790,2790,2790,2790,0
20240318,191400,199350940,2790,2790,2790,2790,0
20240318,191300,199350940,2790,2790,2790,2790,0
20240318,191200,199350940,2790,2790,2790,2790,0
20240318,191100,199350940,2790,2790,2790,2790,0
20240318,191000,199350940,2790,2790,2790,2790,146
20240318,190900,199350940,2790,2790,2790,2790,0
20240318,190800,199350940,2790,2790,2790,2790,0
20240318,190700,199350940,2790,2790,2790,2790,0
20240318,190600,199350940,2790,2790,2790,2790,0
20240318,190500,199350940,2790,2790,2790,2790,0
20240318,190400,199350940,2790,2790,2790,2790,0
20240318,190300,199350940,2790,2790,2790,2790,0
20240318,190200,199350940,2790,2790,2790,2790,0
20240318,190100,199350940,2790,2790,2790,2790,0
20240318,190000,199350940,2790,2790,2790,2790,0
20240318,185900,199350940,2790,2790,2790,2790,0
20240318,185800,199350940,2790,2790,2790,2790,0
20240318,185700,199350940,2790,2790,2790,2790,0
20240318,185600,199350940,2790,2790,2790,2790,0
20240318,185500,199350940,2790,2790,2790,2790,0
20240318,185400,199350940,2790,2790,2790,2790,0
20240318,185300,199350940,2790,2790,2790,2790,0
20240318,185200,199350940,2790,2790,2790,2790,0
20240318,185100,199350940,2790,2790,2790,2790,0
20240318,185000,199350940,2790,2790,2790,2790,0
20240318,184900,199350940,2790,2790,2790,2790,0
20240318,184800,199350940,2790,2790,2790,2790,0
20240318,184700,199350940,2790,2790,2790,2790,0
20240318,184600,199350940,2790,2790,2790,2790,0
20240318,184500,199350940,2790,2790,2790,2790,0
20240318,184400,199350940,2790,2790,2790,2790,0
20240318,184300,199350940,2790,2790,2790,2790,0
20240318,184200,199350940,2790,2790,2790,2790,0
20240318,184100,199350940,2790,2790,2790,2790,0
20240318,184000,199350940,2790,2790,2790,2790,146
20240318,183900,199350940,2790,2790,2790,2790,0
20240318,183800,199350940,2790,2790,2790,2790,0
20240318,183700,199350940,2790,2790,2790,2790,0
20240318,183600,199350940,2790,2790,2790,2790,0
20240318,183500,199350940,2790,2790,2790,2790,0
20240318,183400,199350940,2790,2790,2790,2790,0
20240318,183300,199350940,2790,2790,2790,2790,0
20240318,183200,199350940,2790,2790,2790,2790,0
20240318,183100,199350940,2790,2790,2790,2790,0
20240318,183000,199350940,2790,2790,2790,2790,0
20240318,182900,199350940,2790,2790,2790,2790,0
20240318,182800,199350940,2790,2790,2790,2790,0
20240318,182700,199350940,2790,2790,2790,2790,0
20240318,182600,199350940,2790,2790,2790,2790,0
20240318,182500,199350940,2790,2790,2790,2790,0
20240318,182400,199350940,2790,2790,2790,2790,0
20240318,182300,199350940,2790,2790,2790,2790,0
20240318,182200,199350940,2790,2790,2790,2790,0
20240318,182100,199350940,2790,2790,2790,2790,0
20240318,182000,199350940,2790,2790,2790,2790,0
20240318,181900,199350940,2790,2790,2790,2790,0
20240318,181800,199350940,2790,2790,2790,2790,0
20240318,181700,199350940,2790,2790,2790,2790,0
20240318,181600,199350940,2790,2790,2790,2790,0
20240318,181500,199350940,2790,2790,2790,2790,0
20240318,181400,199350940,2790,2790,2790,2790,0
20240318,181300,199350940,2790,2790,2790,2790,0
20240318,181200,199350940,2790,2790,2790,2790,0
20240318,181100,199350940,2790,2790,2790,2790,0
20240318,181000,199350940,2790,2790,2790,2790,146
20240318,180900,199350940,2790,2790,2790,2790,0
20240318,180800,199350940,2790,2790,2790,2790,0
20240318,180700,199350940,2790,2790,2790,2790,0
20240318,180600,199350940,2790,2790,2790,2790,0
20240318,180500,199350940,2790,2790,2790,2790,0
20240318,180400,199350940,2790,2790,2790,2790,0
20240318,180300,199350940,2790,2790,2790,2790,0
20240318,180200,199350940,2790,2790,2790,2790,0
20240318,180100,199350940,2790,2790,2790,2790,0
20240318,180000,199350940,2790,2790,2790,2790,0
20240318,175900,199350940,2790,2790,2790,2790,0
20240318,175800,199350940,2790,2790,2790,2790,0
20240318,175700,199350940,2790,2790,2790,2790,0
20240318,175600,199350940,2790,2790,2790,2790,0
20240318,175500,199350940,2790,2790,2790,2790,0
20240318,175400,199350940,2790,2790,2790,2790,0
20240318,175300,199350940,2790,2790,2790,2790,0
20240318,175200,199350940,2790,2790,2790,2790,0
20240318,175100,199350940,2790,2790,2790,2790,0
20240318,175000,199350940,2790,2790,2790,2790,0
20240318,174900,199350940,2790,2790,2790,2790,0
20240318,174800,199350940,2790,2790,2790,2790,0
20240318,174700,199350940,2790,2790,2790,2790,0
20240318,174600,199350940,2790,2790,2790,2790,0
20240318,174500,199350940,2790,2790,2790,2790,0
20240318,174400,199350940,2790,2790,2790,2790,0
20240318,174300,199350940,2790,2790,2790,2790,0
20240318,174200,199350940,2790,2790,2790,2790,0
20240318,174100,199350940,2790,2790,2790,2790,0
20240318,174000,199350940,2790,2790,2790,2790,146
20240318,173900,199350940,2790,2790,2790,2790,0
20240318,173800,199350940,2790,2790,2790,2790,0
20240318,173700,199350940,2790,2790,2790,2790,0
20240318,173600,199350940,2790,2790,2790,2790,0
20240318,173500,199350940,2790,2790,2790,2790,0
20240318,173400,199350940,2790,2790,2790,2790,0
20240318,173300,199350940,2790,2790,2790,2790,0
20240318,173200,199350940,2790,2790,2790,2790,0
20240318,173100,199350940,2790,2790,2790,2790,0
20240318,173000,199350940,2790,2790,2790,2790,0
20240318,172900,199350940,2790,2790,2790,2790,0
20240318,172800,199350940,2790,2790,2790,2790,0
20240318,172700,199350940,2790,2790,2790,2790,0
20240318,172600,199350940,2790,2790,2790,2790,0
20240318,172500,199350940,2790,2790,2790,2790,0
20240318,172400,199350940,2790,2790,2790,2790,0
20240318,172300,199350940,2790,2790,2790,2790,0
20240318,172200,199350940,2790,2790,2790,2790,0
20240318,172100,199350940,2790,2790,2790,2790,0
20240318,172000,199350940,2790,2790,2790,2790,0
20240318,171900,199350940,2790,2790,2790,2790,0
20240318,171800,199350940,2790,2790,2790,2790,0
20240318,171700,199350940,2790,2790,2790,2790,0
20240318,171600,199350940,2790,2790,2790,2790,0
20240318,171500,199350940,2790,2790,2790,2790,0
20240318,171400,199350940,2790,2790,2790,2790,0
20240318,171300,199350940,2790,2790,2790,2790,0
20240318,171200,199350940,2790,2790,2790,2790,0
20240318,171100,199350940,2790,2790,2790,2790,0
20240318,171000,199350940,2790,2790,2790,2790,146
20240318,170900,199350940,2790,2790,2790,2790,0
20240318,170800,199350940,2790,2790,2790,2790,0
20240318,170700,199350940,2790,2790,2790,2790,0
20240318,170600,199350940,2790,2790,2790,2790,0
20240318,170500,199350940,2790,2790,2790,2790,0
20240318,170400,199350940,2790,2790,2790,2790,0
20240318,170300,199350940,2790,2790,2790,2790,0
20240318,170200,199350940,2790,2790,2790,2790,0
20240318,170100,199350940,2790,2790,2790,2790,0
20240318,170000,199350940,2790,2790,2790,2790,0
20240318,165900,199350940,2790,2790,2790,2790,0
20240318,165800,199350940,2790,2790,2790,2790,0
20240318,165700,199350940,2790,2790,2790,2790,0
20240318,165600,199350940,2790,2790,2790,2790,0
20240318,165500,199350940,2790,2790,2790,2790,0
20240318,165400,199350940,2790,2790,2790,2790,0
20240318,165300,199350940,2790,2790,2790,2790,0
20240318,165200,199350940,2790,2790,2790,2790,0
20240318,165100,199350940,2790,2790,2790,2790,0
20240318,165000,199350940,2790,2790,2790,2790,0
20240318,164900,199350940,2790,2790,2790,2790,0
20240318,164800,199350940,2790,2790,2790,2790,0
20240318,164700,199350940,2790,2790,2790,2790,0
20240318,164600,199350940,2790,2790,2790,2790,0
20240318,164500,199350940,2790,2790,2790,2790,0
20240318,164400,199350940,2790,2790,2790,2790,0
20240318,164300,199350940,2790,2790,2790,2790,0
20240318,164200,199350940,2790,2790,2790,2790,0
20240318,164100,199350940,2790,2790,2790,2790,0
20240318,164000,199350940,2790,2790,2790,2790,146
20240318,163900,199350940,2790,2790,2790,2790,0
20240318,163800,199350940,2790,2790,2790,2790,0
20240318,163700,199350940,2790,2790,2790,2790,0
20240318,163600,199350940,2790,2790,2790,2790,0
20240318,163500,199350940,2790,2790,2790,2790,0
20240318,163400,199350940,2790,2790,2790,2790,0
20240318,163300,199350940,2790,2790,2790,2790,0
20240318,163200,199350940,2790,2790,2790,2790,0
20240318,163100,199350940,2790,2790,2790,2790,0
20240318,163000,199350940,2790,2790,2790,2790,0
20240318,162900,199350940,2790,2790,2790,2790,0
20240318,162800,199350940,2790,2790,2790,2790,0
20240318,162700,199350940,2790,2790,2790,2790,0
20240318,162600,199350940,2790,2790,2790,2790,0
20240318,162500,199350940,2790,2790,2790,2790,0
20240318,162400,199350940,2790,2790,2790,2790,0
20240318,162300,199350940,2790,2790,2790,2790,0
20240318,162200,199350940,2790,2790,2790,2790,0
20240318,162100,199350940,2790,2790,2790,2790,0
20240318,162000,199350940,2790,2790,2790,2790,0
20240318,161900,199350940,2790,2790,2790,2790,0
20240318,161800,199350940,2790,2790,2790,2790,0
20240318,161700,199350940,2790,2790,2790,2790,0
20240318,161600,199350940,2790,2790,2790,2790,0
20240318,161500,199350940,2790,2790,2790,2790,0
20240318,161400,199350940,2790,2790,2790,2790,0
20240318,161300,199350940,2790,2790,2790,2790,0
20240318,161200,199350940,2790,2790,2790,2790,0
20240318,161100,199350940,2790,2790,2790,2790,0
20240318,161000,199350940,2790,2790,2790,2790,146
20240318,160900,199350940,2790,2790,2790,2790,0
20240318,160800,199350940,2790,2790,2790,2790,0
20240318,160700,199350940,2790,2790,2790,2790,0
20240318,160600,199350940,2790,2790,2790,2790,0
20240318,160500,199350940,2790,2790,2790,2790,0
20240318,160400,199350940,2790,2790,2790,2790,0
20240318,160300,199350940,2790,2790,2790,2790,0
20240318,160200,199350940,2790,2790,2790,2790,0
20240318,160100,199350940,2790,2790,2790,2790,0
20240318,160000,199350940,2790,2790,2790,2790,0
20240318,155900,199350940,2790,2790,2790,2790,0
20240318,155800,199350940,2790,2790,2790,2790,0
20240318,155700,199350940,2790,2790,2790,2790,0
20240318,155600,199350940,2790,2790,2790,2790,0
20240318,155500,199350940,2790,2790,2790,2790,0
20240318,155400,199350940,2790,2790,2790,2790,0
20240318,155300,199350940,2790,2790,2790,2790,0
20240318,155200,199350940,2790,2790,2790,2790,0
20240318,155100,199350940,2790,2790,2790,2790,0
20240318,155000,199350940,2790,2790,2790,2790,0
20240318,154900,199350940,2790,2790,2790,2790,0
20240318,154800,199350940,2790,2790,2790,2790,0
20240318,154700,199350940,2790,2790,2790,2790,0
20240318,154600,199350940,2790,2790,2790,2790,0
20240318,154500,199350940,2790,2790,2790,2790,0
20240318,154400,199350940,2790,2790,2790,2790,0
20240318,154300,199350940,2790,2790,2790,2790,0
20240318,154200,199350940,2790,2790,2790,2790,0
20240318,154100,199350940,2790,2790,2790,2790,0
20240318,154000,199350940,2790,2790,2790,2790,146
20240318,153900,199350940,2790,2790,2790,2790,0
20240318,153800,199350940,2790,2790,2790,2790,0
20240318,153700,199350940,2790,2790,2790,2790,0
20240318,153600,199350940,2790,2790,2790,2790,0
20240318,153500,199350940,2790,2790,2790,2790,0
20240318,153400,199350940,2790,2790,2790,2790,0
20240318,153300,199350940,2790,2790,2790,2790,0
20240318,153200,199350940,2790,2790,2790,2790,0
20240318,153100,199350940,2790,2790,2790,2790,0
20240318,153000,199350940,2790,2790,2790,2790,146
20240318,152900,198943600,2790,2790,2790,2790,0
20240318,152800,198943600,2790,2790,2790,2790,0
20240318,152700,198943600,2790,2790,2790,2790,0
20240318,152600,198943600,2790,2790,2790,2790,0
20240318,152500,198943600,2790,2790,2790,2790,0
20240318,152400,198943600,2790,2790,2790,2790,0
20240318,152300,198943600,2790,2790,2790,2790,0
20240318,152200,198943600,2790,2790,2790,2790,0
20240318,152100,198943600,2790,2790,2790,2790,0
20240318,152000,198943600,2790,2790,2790,2790,0
20240318,151900,198943600,2790,2785,2790,2770,9
20240318,151800,198918570,2780,2780,2780,2780,0
20240318,151700,198918570,2780,2780,2780,2780,0
20240318,151600,198918570,2780,2790,2790,2780,252
20240318,151500,198216010,2790,2785,2790,2785,18
20240318,151400,198165800,2790,2790,2790,2790,2
20240318,151300,198160220,2790,2790,2790,2790,2
20240318,151200,198154640,2790,2790,2790,2790,0
20240318,151100,198154640,2790,2790,2790,2790,0
20240318,151000,198154640,2790,2790,2790,2790,1
20240318,150900,198151850,2785,2785,2785,2785,0
20240318,150800,198151850,2785,2785,2785,2785,0
20240318,150700,198151850,2785,2790,2790,2785,27
20240318,150600,198076540,2790,2790,2790,2790,1
20240318,150500,198073750,2785,2785,2785,2785,6
20240318,150400,198057040,2790,2790,2790,2790,1
20240318,150300,198054250,2785,2785,2785,2785,0
20240318,150200,198054250,2785,2785,2785,2785,0
20240318,150100,198054250,2785,2785,2785,2785,0
20240318,150000,198054250,2785,2785,2785,2785,1
20240318,145900,198051465,2790,2790,2790,2790,0
20240318,145800,198051465,2790,2790,2790,2790,0
20240318,145700,198051465,2790,2790,2790,2790,0
20240318,145600,198051465,2790,2790,2790,2790,0
20240318,145500,198051465,2790,2790,2790,2790,0
20240318,145400,198051465,2790,2790,2790,2790,0
20240318,145300,198051465,2790,2790,2790,2790,0
20240318,145200,198051465,2790,2785,2790,2785,4
20240318,145100,198040315,2785,2785,2785,2785,118
20240318,145000,197711685,2785,2785,2785,2785,7
20240318,144900,197692190,2770,2770,2770,2770,0
20240318,144800,197692190,2770,2770,2770,2770,4
20240318,144700,197681110,2785,2785,2785,2785,0
20240318,144600,197681110,2785,2785,2785,2785,0
20240318,144500,197681110,2785,2785,2785,2785,0
20240318,144400,197681110,2785,2785,2785,2785,0
20240318,144300,197681110,2785,2785,2785,2785,0
20240318,144200,197681110,2785,2785,2785,2785,0
20240318,144100,197681110,2785,2785,2785,2785,0
20240318,144000,197681110,2785,2785,2785,2785,0
20240318,143900,197681110,2785,2770,2785,2770,6
20240318,143800,197664475,2780,2780,2780,2780,0
20240318,143700,197664475,2780,2780,2780,2780,0
20240318,143600,197664475,2780,2780,2780,2780,0
20240318,143500,197664475,2780,2780,2780,2780,36
20240318,143400,197564395,2780,2780,2780,2780,39
20240318,143300,197455975,2785,2780,2785,2780,255
20240318,143200,196745825,2785,2785,2785,2785,10
20240318,143100,196717975,2790,2790,2790,2790,0
20240318,143000,196717975,2790,2790,2790,2790,0
20240318,142900,196717975,2790,2790,2790,2790,0
20240318,142800,196717975,2790,2790,2790,2790,0
20240318,142700,196717975,2790,2790,2790,2790,0
20240318,142600,196717975,2790,2790,2790,2790,0
20240318,142500,196717975,2790,2790,2790,2790,0
20240318,142400,196717975,2790,2790,2790,2790,3
20240318,142300,196709605,2790,2790,2790,2790,0
20240318,142200,196709605,2790,2790,2790,2790,0
20240318,142100,196709605,2790,2770,2790,2770,2495
20240318,142000,189768455,2770,2770,2770,2770,0
20240318,141900,189768455,2770,2770,2770,2770,0
20240318,141800,189768455,2770,2770,2770,2770,2
20240318,141700,189762915,2765,2765,2765,2765,0
20240318,141600,189762915,2765,2765,2765,2765,0
20240318,141500,189762915,2765,2770,2770,2765,382
20240318,141400,188704780,2770,2770,2770,2770,0
20240318,141300,188704780,2770,2770,2770,2770,0
20240318,141200,188704780,2770,2770,2770,2770,0
20240318,141100,188704780,2770,2770,2770,2770,0
20240318,141000,188704780,2770,2770,2770,2770,0
20240318,140900,188704780,2770,2770,2770,2770,0
20240318,140800,188704780,2770,2770,2770,2770,0
20240318,140700,188704780,2770,2770,2770,2770,0
20240318,140600,188704780,2770,2770,2770,2770,5
20240318,140500,188690930,2770,2770,2770,2770,0
20240318,140400,188690930,2770,2770,2770,2770,0
20240318,140300,188690930,2770,2765,2770,2765,5
20240318,140200,188677095,2770,2770,2770,2770,0
20240318,140100,188677095,2770,2770,2770,2770,0
20240318,140000,188677095,2770,2770,2770,2770,0
20240318,135900,188677095,2770,2770,2770,2770,0
20240318,135800,188677095,2770,2770,2770,2770,0
20240318,135700,188677095,2770,2765,2770,2765,5
20240318,135600,188663260,2770,2770,2770,2770,0
20240318,135500,188663260,2770,2770,2770,2770,0
20240318,135400,188663260,2770,2770,2770,2770,0
20240318,135300,188663260,2770,2765,2770,2765,61
20240318,135200,188494590,2765,2765,2765,2765,0
20240318,135100,188494590,2765,2765,2765,2765,0
20240318,135000,188494590,2765,2765,2765,2765,0
20240318,134900,188494590,2765,2770,2770,2765,644
20240318,134800,186710860,2770,2770,2770,2770,0
20240318,134700,186710860,2770,2770,2770,2770,0
20240318,134600,186710860,2770,2770,2770,2770,0
20240318,134500,186710860,2770,2765,2770,2765,8
20240318,134400,186688705,2745,2770,2770,2745,437
20240318,134300,185488395,2775,2775,2775,2775,0
20240318,134200,185488395,2775,2775,2775,2775,0
20240318,134100,185488395,2775,2775,2775,2775,0
20240318,134000,185488395,2775,2775,2775,2775,11
20240318,133900,185457870,2775,2775,2775,2775,0
20240318,133800,185457870,2775,2775,2775,2775,0
20240318,133700,185457870,2775,2775,2775,2775,0
20240318,133600,185457870,2775,2775,2775,2775,0
20240318,133500,185457870,2775,2775,2775,2775,1
20240318,133400,185455095,2780,2775,2780,2775,3
20240318,133300,185446765,2770,2770,2770,2770,0
20240318,133200,185446765,2770,2770,2770,2770,1
20240318,133100,185443995,2750,2790,2790,2750,9999
20240318,133000,157765180,2805,2805,2805,2805,0
20240318,132900,157765180,2805,2805,2805,2805,0
20240318,132800,157765180,2805,2805,2805,2805,0
20240318,132700,157765180,2805,2805,2805,2805,0
20240318,132600,157765180,2805,2805,2805,2805,0
20240318,132500,157765180,2805,2805,2805,2805,0
20240318,132400,157765180,2805,2805,2805,2805,0
20240318,132300,157765180,2805,2805,2805,2805,0
20240318,132200,157765180,2805,2805,2805,2805,0
20240318,132100,157765180,2805,2805,2805,2805,0
20240318,132000,157765180,2805,2805,2805,2805,0
20240318,131900,157765180,2805,2805,2805,2805,0
20240318,131800,157765180,2805,2805,2805,2805,0
20240318,131700,157765180,2805,2805,2805,2805,0
20240318,131600,157765180,2805,2805,2805,2805,0
20240318,131500,157765180,2805,2805,2805,2805,0
20240318,131400,157765180,2805,2805,2805,2805,0
20240318,131300,157765180,2805,2805,2805,2805,0
20240318,131200,157765180,2805,2805,2805,2805,0
20240318,131100,157765180,2805,2805,2805,2805,1
20240318,131000,157762375,2810,2810,2810,2810,0
20240318,130900,157762375,2810,2810,2810,2810,0
20240318,130800,157762375,2810,2810,2810,2810,0
20240318,130700,157762375,2810,2810,2810,2810,200
20240318,130600,157200375,2815,2815,2815,2815,0
20240318,130500,157200375,2815,2815,2815,2815,0
20240318,130400,157200375,2815,2815,2815,2815,0
20240318,130300,157200375,2815,2815,2815,2815,0
20240318,130200,157200375,2815,2815,2815,2815,0
20240318,130100,157200375,2815,2815,2815,2815,0
20240318,130000,157200375,2815,2815,2815,2815,0
20240318,125900,157200375,2815,2805,2815,2805,8300
20240318,125800,133837020,2815,2815,2815,2815,0
20240318,125700,133837020,2815,2815,2815,2815,0
20240318,125600,133837020,2815,2815,2815,2815,0
20240318,125500,133837020,2815,2815,2815,2815,0
20240318,125400,133837020,2815,2815,2815,2815,0
20240318,125300,133837020,2815,2815,2815,2815,0
20240318,125200,133837020,2815,2815,2815,2815,0
20240318,125100,133837020,2815,2815,2815,2815,0
20240318,125000,133837020,2815,2815,2815,2815,0
20240318,124900,133837020,2815,2815,2815,2815,0
20240318,124800,133837020,2815,2815,2815,2815,0
20240318,124700,133837020,2815,2815,2815,2815,0
20240318,124600,133837020,2815,2815,2815,2815,0
20240318,124500,133837020,2815,2815,2815,2815,0
20240318,124400,133837020,2815,2815,2815,2815,0
20240318,124300,133837020,2815,2815,2815,2815,300
20240318,124200,132992520,2815,2815,2815,2815,0
20240318,124100,132992520,2815,2815,2815,2815,0
20240318,124000,132992520,2815,2815,2815,2815,0
20240318,123900,132992520,2815,2805,2815,2805,2210
20240318,123800,126771480,2815,2815,2815,2815,0
20240318,123700,126771480,2815,2815,2815,2815,0
20240318,123600,126771480,2815,2815,2815,2815,0
20240318,123500,126771480,2815,2815,2815,2815,0
20240318,123400,126771480,2815,2815,2815,2815,0
20240318,123300,126771480,2815,2815,2815,2815,0
20240318,123200,126771480,2815,2790,2815,2790,2000
20240318,123100,121158750,2785,2785,2785,2785,0
20240318,123000,121158750,2785,2785,2785,2785,0
20240318,122900,121158750,2785,2785,2785,2785,0
20240318,122800,121158750,2785,2780,2785,2780,104
20240318,122700,120869115,2785,2785,2785,2785,0
20240318,122600,120869115,2785,2785,2785,2785,0
20240318,122500,120869115,2785,2785,2785,2785,0
20240318,122400,120869115,2785,2785,2785,2785,0
20240318,122300,120869115,2785,2785,2785,2785,2000
20240318,122200,115299115,2780,2780,2780,2780,0
20240318,122100,115299115,2780,2780,2780,2780,1
20240318,122000,115296335,2785,2785,2785,2785,0
20240318,121900,115296335,2785,2785,2785,2785,0
20240318,121800,115296335,2785,2785,2785,2785,0
20240318,121700,115296335,2785,2785,2785,2785,0
20240318,121600,115296335,2785,2785,2785,2785,0
20240318,121500,115296335,2785,2785,2785,2785,0
20240318,121400,115296335,2785,2785,2785,2785,0
20240318,121300,115296335,2785,2780,2785,2780,2
20240318,121200,115290770,2765,2765,2765,2765,0
20240318,121100,115290770,2765,2765,2765,2765,0
20240318,121000,115290770,2765,2765,2765,2765,315
20240318,120900,114419795,2765,2765,2765,2765,0
20240318,120800,114419795,2765,2765,2765,2765,750
20240318,120700,112346045,2765,2765,2765,2765,5534
20240318,120600,97044535,2765,2765,2765,2765,500
20240318,120500,95662035,2760,2760,2760,2760,200
20240318,120400,95110035,2765,2765,2765,2765,0
20240318,120300,95110035,2765,2765,2765,2765,0
20240318,120200,95110035,2765,2765,2765,2765,0
20240318,120100,95110035,2765,2765,2765,2765,0
20240318,120000,95110035,2765,2765,2765,2765,38
20240318,115900,95004965,2755,2755,2755,2755,0
20240318,115800,95004965,2755,2755,2755,2755,0
20240318,115700,95004965,2755,2755,2755,2755,0
20240318,115600,95004965,2755,2755,2755,2755,0
20240318,115500,95004965,2755,2755,2755,2755,0
20240318,115400,95004965,2755,2755,2755,2755,0
20240318,115300,95004965,2755,2755,2755,2755,0
20240318,115200,95004965,2755,2755,2755,2755,0
20240318,115100,95004965,2755,2755,2755,2755,0
20240318,115000,95004965,2755,2760,2760,2755,600
20240318,114900,93349465,2760,2760,2760,2760,0
20240318,114800,93349465,2760,2760,2760,2760,0
20240318,114700,93349465,2760,2760,2760,2760,0
20240318,114600,93349465,2760,2760,2760,2760,0
20240318,114500,93349465,2760,2760,2760,2760,0
20240318,114400,93349465,2760,2760,2760,2760,0
20240318,114300,93349465,2760,2760,2760,2760,1043
20240318,114200,90470785,2765,2765,2765,2765,0
20240318,114100,90470785,2765,2765,2765,2765,1000
20240318,114000,87705785,2765,2765,2765,2765,0
20240318,113900,87705785,2765,2765,2765,2765,0
20240318,113800,87705785,2765,2765,2765,2765,0
20240318,113700,87705785,2765,2765,2765,2765,0
20240318,113600,87705785,2765,2765,2765,2765,806
20240318,113500,85477195,2765,2765,2765,2765,0
20240318,113400,85477195,2765,2765,2765,2765,0
20240318,113300,85477195,2765,2765,2765,2765,1000
20240318,113200,82712195,2760,2760,2760,2760,29
20240318,113100,82632155,2760,2760,2765,2760,353
20240318,113000,81656180,2765,2765,2765,2765,82
20240318,112900,81429450,2760,2760,2760,2760,0
20240318,112800,81429450,2760,2760,2760,2760,0
20240318,112700,81429450,2760,2760,2760,2760,280
20240318,112600,80656650,2760,2760,2760,2760,0
20240318,112500,80656650,2760,2760,2760,2760,0
20240318,112400,80656650,2760,2760,2760,2760,0
20240318,112300,80656650,2760,2760,2760,2760,0
20240318,112200,80656650,2760,2760,2760,2760,0
20240318,112100,80656650,2760,2760,2760,2760,0
20240318,112000,80656650,2760,2760,2760,2760,0
20240318,111900,80656650,2760,2760,2760,2760,601
20240318,111800,78997890,2765,2765,2765,2765,545
20240318,111700,77490965,2770,2770,2770,2770,75
20240318,111600,77283215,2790,2790,2790,2790,0
20240318,111500,77283215,2790,2790,2790,2790,0
20240318,111400,77283215,2790,2790,2790,2790,0
20240318,111300,77283215,2790,2770,2790,2770,372
20240318,111200,76250705,2765,2785,2785,2765,2308
20240318,111100,69844795,2790,2790,2790,2790,0
20240318,111000,69844795,2790,2790,2790,2790,50
20240318,110900,69705295,2790,2790,2790,2790,0
20240318,110800,69705295,2790,2790,2790,2790,2
20240318,110700,69699715,2790,2790,2790,2790,5
20240318,110600,69685765,2790,2790,2790,2790,0
20240318,110500,69685765,2790,2790,2790,2790,0
20240318,110400,69685765,2790,2790,2790,2790,0
20240318,110300,69685765,2790,2790,2790,2790,0
20240318,110200,69685765,2790,2790,2790,2790,0
20240318,110100,69685765,2790,2790,2790,2790,0
20240318,110000,69685765,2790,2785,2790,2785,4
20240318,105900,69674620,2785,2785,2785,2785,0
20240318,105800,69674620,2785,2785,2785,2785,90
20240318,105700,69423970,2790,2790,2790,2790,0
20240318,105600,69423970,2790,2795,2795,2790,671
20240318,105500,67548660,2795,2795,2795,2795,0
20240318,105400,67548660,2795,2795,2795,2795,6
20240318,105300,67531890,2790,2790,2790,2790,0
20240318,105200,67531890,2790,2790,2790,2790,0
20240318,105100,67531890,2790,2790,2790,2790,0
20240318,105000,67531890,2790,2790,2790,2790,0
20240318,104900,67531890,2790,2790,2790,2790,0
20240318,104800,67531890,2790,2790,2790,2790,0
20240318,104700,67531890,2790,2790,2790,2790,0
20240318,104600,67531890,2790,2790,2790,2790,0
20240318,104500,67531890,2790,2790,2790,2790,0
20240318,104400,67531890,2790,2790,2790,2790,6
20240318,104300,67515150,2785,2795,2795,2785,1966
20240318,104200,62034800,2795,2795,2795,2795,0
20240318,104100,62034800,2795,2795,2795,2795,0
20240318,104000,62034800,2795,2795,2795,2795,0
20240318,103900,62034800,2795,2795,2795,2795,0
20240318,103800,62034800,2795,2800,2800,2795,968
20240318,103700,59324850,2795,2800,2800,2795,165
20240318,103600,58863050,2820,2820,2820,2820,0
20240318,103500,58863050,2820,2820,2820,2820,0
20240318,103400,58863050,2820,2820,2820,2820,0
20240318,103300,58863050,2820,2820,2820,2820,2
20240318,103200,58857410,2805,2805,2805,2805,47
20240318,103100,58725575,2800,2810,2810,2800,1287
20240318,103000,55121170,2810,2810,2810,2810,0
20240318,102900,55121170,2810,2810,2810,2810,2
20240318,102800,55115550,2810,2810,2810,2810,0
20240318,102700,55115550,2810,2810,2810,2810,0
20240318,102600,55115550,2810,2820,2825,2810,1035
20240318,102500,52192225,2815,2815,2815,2815,0
20240318,102400,52192225,2815,2815,2815,2815,0
20240318,102300,52192225,2815,2815,2815,2815,0
20240318,102200,52192225,2815,2815,2815,2815,0
20240318,102100,52192225,2815,2815,2815,2815,0
20240318,102000,52192225,2815,2815,2815,2815,0
20240318,101900,52192225,2815,2815,2815,2815,0
20240318,101800,52192225,2815,2815,2815,2815,0
20240318,101700,52192225,2815,2815,2815,2815,0
20240318,101600,52192225,2815,2815,2815,2815,0
20240318,101500,52192225,2815,2815,2815,2815,0
20240318,101400,52192225,2815,2815,2815,2815,0
20240318,101300,52192225,2815,2815,2815,2815,0
20240318,101200,52192225,2815,2815,2820,2815,62
20240318,101100,52017665,2830,2830,2830,2830,0
20240318,101000,52017665,2830,2830,2830,2830,0
20240318,100900,52017665,2830,2830,2830,2830,0
20240318,100800,52017665,2830,2830,2830,2830,0
20240318,100700,52017665,2830,2830,2830,2830,0
20240318,100600,52017665,2830,2830,2830,2830,0
20240318,100500,52017665,2830,2830,2830,2830,1
20240318,100400,52014835,2825,2825,2825,2825,0
20240318,100300,52014835,2825,2825,2825,2825,0
20240318,100200,52014835,2825,2825,2825,2825,1
20240318,100100,52012010,2825,2825,2825,2825,0
20240318,100000,52012010,2825,2825,2825,2825,0
20240318,095900,52012010,2825,2825,2825,2825,0
20240318,095800,52012010,2825,2825,2825,2825,0
20240318,095700,52012010,2825,2825,2825,2825,0
20240318,095600,52012010,2825,2825,2825,2825,1
20240318,095500,52009185,2830,2830,2830,2830,0
20240318,095400,52009185,2830,2830,2830,2830,50
20240318,095300,51867685,2825,2825,2825,2825,0
20240318,095200,51867685,2825,2825,2825,2825,96
20240318,095100,51596485,2830,2830,2830,2830,0
20240318,095000,51596485,2830,2830,2830,2830,0
20240318,094900,51596485,2830,2830,2830,2830,0
20240318,094800,51596485,2830,2830,2830,2830,0
20240318,094700,51596485,2830,2830,2830,2830,0
20240318,094600,51596485,2830,2830,2830,2830,0
20240318,094500,51596485,2830,2830,2830,2830,0
20240318,094400,51596485,2830,2830,2830,2830,0
20240318,094300,51596485,2830,2830,2830,2830,0
20240318,094200,51596485,2830,2830,2830,2830,25
20240318,094100,51525735,2840,2840,2840,2840,0
20240318,094000,51525735,2840,2835,2840,2835,700
20240318,093900,49537885,2830,2830,2830,2830,0
20240318,093800,49537885,2830,2830,2830,2830,10
20240318,093700,49509585,2830,2825,2830,2820,640
20240318,093600,47703270,2835,2835,2835,2835,0
20240318,093500,47703270,2835,2835,2835,2835,0
20240318,093400,47703270,2835,2835,2835,2835,0
20240318,093300,47703270,2835,2835,2835,2835,1
20240318,093200,47700435,2830,2830,2830,2830,0
20240318,093100,47700435,2830,2830,2830,2830,1
20240318,093000,47697605,2825,2825,2825,2825,0
20240318,092900,47697605,2825,2825,2825,2825,0
20240318,092800,47697605,2825,2825,2825,2825,0
20240318,092700,47697605,2825,2830,2830,2825,41
20240318,092600,47581750,2835,2835,2835,2835,31
20240318,092500,47493865,2840,2840,2840,2840,0
20240318,092400,47493865,2840,2840,2840,2840,30
20240318,092300,47408665,2840,2840,2840,2840,150
20240318,092200,46982665,2840,2840,2840,2840,0
20240318,092100,46982665,2840,2840,2840,2840,0
20240318,092000,46982665,2840,2835,2840,2835,30
20240318,091900,46897585,2840,2840,2840,2840,660
20240318,091800,45023185,2835,2835,2835,2835,4
20240318,091700,45011845,2835,2835,2835,2835,0
20240318,091600,45011845,2835,2835,2835,2835,11
20240318,091500,44980660,2840,2840,2840,2840,30
20240318,091400,44895460,2825,2835,2835,2825,400
20240318,091300,43761570,2835,2835,2835,2835,34
20240318,091200,43665180,2830,2830,2830,2830,0
20240318,091100,43665180,2830,2830,2830,2830,524
20240318,091000,42182260,2830,2830,2830,2830,500
20240318,090900,40767260,2830,2830,2830,2830,2119
20240318,090800,34770490,2830,2830,2830,2830,1084
20240318,090700,31702770,2830,2830,2830,2830,11
20240318,090600,31671640,2800,2800,2800,2800,6735
20240318,090500,12813640,2795,2795,2795,2795,3
20240318,090400,12805255,2800,2815,2815,2800,3538
20240318,090300,2896285,2780,2780,2780,2780,0
20240318,090200,2896285,2780,2780,2780,2780,0
20240318,090100,2896285,2780,2905,2920,2780,691
20240318,090000,878920,2920,2920,2920,2920,301