KissMeData/075130/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194800,140899660,2365,2365,2365,2365,1632
20240318,194700,140899660,2365,2365,2365,2365,0
20240318,194600,140899660,2365,2365,2365,2365,0
20240318,194500,140899660,2365,2365,2365,2365,0
20240318,194400,140899660,2365,2365,2365,2365,0
20240318,194300,140899660,2365,2365,2365,2365,0
20240318,194200,140899660,2365,2365,2365,2365,0
20240318,194100,140899660,2365,2365,2365,2365,0
20240318,194000,140899660,2365,2365,2365,2365,0
20240318,193900,140899660,2365,2365,2365,2365,0
20240318,193800,140899660,2365,2365,2365,2365,0
20240318,193700,140899660,2365,2365,2365,2365,0
20240318,193600,140899660,2365,2365,2365,2365,0
20240318,193500,140899660,2365,2365,2365,2365,0
20240318,193400,140899660,2365,2365,2365,2365,0
20240318,193300,140899660,2365,2365,2365,2365,0
20240318,193200,140899660,2365,2365,2365,2365,0
20240318,193100,140899660,2365,2365,2365,2365,0
20240318,193000,140899660,2365,2365,2365,2365,0
20240318,192900,140899660,2365,2365,2365,2365,0
20240318,192800,140899660,2365,2365,2365,2365,0
20240318,192700,140899660,2365,2365,2365,2365,0
20240318,192600,140899660,2365,2365,2365,2365,0
20240318,192500,140899660,2365,2365,2365,2365,0
20240318,192400,140899660,2365,2365,2365,2365,0
20240318,192300,140899660,2365,2365,2365,2365,0
20240318,192200,140899660,2365,2365,2365,2365,0
20240318,192100,140899660,2365,2365,2365,2365,0
20240318,192000,140899660,2365,2365,2365,2365,0
20240318,191900,140899660,2365,2365,2365,2365,0
20240318,191800,140899660,2365,2365,2365,2365,1632
20240318,191700,140899660,2365,2365,2365,2365,0
20240318,191600,140899660,2365,2365,2365,2365,0
20240318,191500,140899660,2365,2365,2365,2365,0
20240318,191400,140899660,2365,2365,2365,2365,0
20240318,191300,140899660,2365,2365,2365,2365,0
20240318,191200,140899660,2365,2365,2365,2365,0
20240318,191100,140899660,2365,2365,2365,2365,0
20240318,191000,140899660,2365,2365,2365,2365,0
20240318,190900,140899660,2365,2365,2365,2365,0
20240318,190800,140899660,2365,2365,2365,2365,0
20240318,190700,140899660,2365,2365,2365,2365,0
20240318,190600,140899660,2365,2365,2365,2365,0
20240318,190500,140899660,2365,2365,2365,2365,0
20240318,190400,140899660,2365,2365,2365,2365,0
20240318,190300,140899660,2365,2365,2365,2365,0
20240318,190200,140899660,2365,2365,2365,2365,0
20240318,190100,140899660,2365,2365,2365,2365,0
20240318,190000,140899660,2365,2365,2365,2365,0
20240318,185900,140899660,2365,2365,2365,2365,0
20240318,185800,140899660,2365,2365,2365,2365,0
20240318,185700,140899660,2365,2365,2365,2365,0
20240318,185600,140899660,2365,2365,2365,2365,0
20240318,185500,140899660,2365,2365,2365,2365,0
20240318,185400,140899660,2365,2365,2365,2365,0
20240318,185300,140899660,2365,2365,2365,2365,0
20240318,185200,140899660,2365,2365,2365,2365,0
20240318,185100,140899660,2365,2365,2365,2365,0
20240318,185000,140899660,2365,2365,2365,2365,0
20240318,184900,140899660,2365,2365,2365,2365,0
20240318,184800,140899660,2365,2365,2365,2365,1632
20240318,184700,140899660,2365,2365,2365,2365,0
20240318,184600,140899660,2365,2365,2365,2365,0
20240318,184500,140899660,2365,2365,2365,2365,0
20240318,184400,140899660,2365,2365,2365,2365,0
20240318,184300,140899660,2365,2365,2365,2365,0
20240318,184200,140899660,2365,2365,2365,2365,0
20240318,184100,140899660,2365,2365,2365,2365,0
20240318,184000,140899660,2365,2365,2365,2365,0
20240318,183900,140899660,2365,2365,2365,2365,0
20240318,183800,140899660,2365,2365,2365,2365,0
20240318,183700,140899660,2365,2365,2365,2365,0
20240318,183600,140899660,2365,2365,2365,2365,0
20240318,183500,140899660,2365,2365,2365,2365,0
20240318,183400,140899660,2365,2365,2365,2365,0
20240318,183300,140899660,2365,2365,2365,2365,0
20240318,183200,140899660,2365,2365,2365,2365,0
20240318,183100,140899660,2365,2365,2365,2365,0
20240318,183000,140899660,2365,2365,2365,2365,0
20240318,182900,140899660,2365,2365,2365,2365,0
20240318,182800,140899660,2365,2365,2365,2365,0
20240318,182700,140899660,2365,2365,2365,2365,0
20240318,182600,140899660,2365,2365,2365,2365,0
20240318,182500,140899660,2365,2365,2365,2365,0
20240318,182400,140899660,2365,2365,2365,2365,0
20240318,182300,140899660,2365,2365,2365,2365,0
20240318,182200,140899660,2365,2365,2365,2365,0
20240318,182100,140899660,2365,2365,2365,2365,0
20240318,182000,140899660,2365,2365,2365,2365,0
20240318,181900,140899660,2365,2365,2365,2365,0
20240318,181800,140899660,2365,2365,2365,2365,1632
20240318,181700,140899660,2365,2365,2365,2365,0
20240318,181600,140899660,2365,2365,2365,2365,0
20240318,181500,140899660,2365,2365,2365,2365,0
20240318,181400,140899660,2365,2365,2365,2365,0
20240318,181300,140899660,2365,2365,2365,2365,0
20240318,181200,140899660,2365,2365,2365,2365,0
20240318,181100,140899660,2365,2365,2365,2365,0
20240318,181000,140899660,2365,2365,2365,2365,0
20240318,180900,140899660,2365,2365,2365,2365,0
20240318,180800,140899660,2365,2365,2365,2365,0
20240318,180700,140899660,2365,2365,2365,2365,0
20240318,180600,140899660,2365,2365,2365,2365,0
20240318,180500,140899660,2365,2365,2365,2365,0
20240318,180400,140899660,2365,2365,2365,2365,0
20240318,180300,140899660,2365,2365,2365,2365,0
20240318,180200,140899660,2365,2365,2365,2365,0
20240318,180100,140899660,2365,2365,2365,2365,0
20240318,180000,140899660,2365,2365,2365,2365,0
20240318,175900,140899660,2365,2365,2365,2365,0
20240318,175800,140899660,2365,2365,2365,2365,0
20240318,175700,140899660,2365,2365,2365,2365,0
20240318,175600,140899660,2365,2365,2365,2365,0
20240318,175500,140899660,2365,2365,2365,2365,0
20240318,175400,140899660,2365,2365,2365,2365,0
20240318,175300,140899660,2365,2365,2365,2365,0
20240318,175200,140899660,2365,2365,2365,2365,0
20240318,175100,140899660,2365,2365,2365,2365,0
20240318,175000,140899660,2365,2365,2365,2365,0
20240318,174900,140899660,2365,2365,2365,2365,0
20240318,174800,140899660,2365,2365,2365,2365,1632
20240318,174700,140899660,2365,2365,2365,2365,0
20240318,174600,140899660,2365,2365,2365,2365,0
20240318,174500,140899660,2365,2365,2365,2365,0
20240318,174400,140899660,2365,2365,2365,2365,0
20240318,174300,140899660,2365,2365,2365,2365,0
20240318,174200,140899660,2365,2365,2365,2365,0
20240318,174100,140899660,2365,2365,2365,2365,0
20240318,174000,140899660,2365,2365,2365,2365,0
20240318,173900,140899660,2365,2365,2365,2365,0
20240318,173800,140899660,2365,2365,2365,2365,0
20240318,173700,140899660,2365,2365,2365,2365,0
20240318,173600,140899660,2365,2365,2365,2365,0
20240318,173500,140899660,2365,2365,2365,2365,0
20240318,173400,140899660,2365,2365,2365,2365,0
20240318,173300,140899660,2365,2365,2365,2365,0
20240318,173200,140899660,2365,2365,2365,2365,0
20240318,173100,140899660,2365,2365,2365,2365,0
20240318,173000,140899660,2365,2365,2365,2365,0
20240318,172900,140899660,2365,2365,2365,2365,0
20240318,172800,140899660,2365,2365,2365,2365,0
20240318,172700,140899660,2365,2365,2365,2365,0
20240318,172600,140899660,2365,2365,2365,2365,0
20240318,172500,140899660,2365,2365,2365,2365,0
20240318,172400,140899660,2365,2365,2365,2365,0
20240318,172300,140899660,2365,2365,2365,2365,0
20240318,172200,140899660,2365,2365,2365,2365,0
20240318,172100,140899660,2365,2365,2365,2365,0
20240318,172000,140899660,2365,2365,2365,2365,0
20240318,171900,140899660,2365,2365,2365,2365,0
20240318,171800,140899660,2365,2365,2365,2365,1632
20240318,171700,140899660,2365,2365,2365,2365,0
20240318,171600,140899660,2365,2365,2365,2365,0
20240318,171500,140899660,2365,2365,2365,2365,0
20240318,171400,140899660,2365,2365,2365,2365,0
20240318,171300,140899660,2365,2365,2365,2365,0
20240318,171200,140899660,2365,2365,2365,2365,0
20240318,171100,140899660,2365,2365,2365,2365,0
20240318,171000,140899660,2365,2365,2365,2365,0
20240318,170900,140899660,2365,2365,2365,2365,0
20240318,170800,140899660,2365,2365,2365,2365,0
20240318,170700,140899660,2365,2365,2365,2365,0
20240318,170600,140899660,2365,2365,2365,2365,0
20240318,170500,140899660,2365,2365,2365,2365,0
20240318,170400,140899660,2365,2365,2365,2365,0
20240318,170300,140899660,2365,2365,2365,2365,0
20240318,170200,140899660,2365,2365,2365,2365,0
20240318,170100,140899660,2365,2365,2365,2365,0
20240318,170000,140899660,2365,2365,2365,2365,0
20240318,165900,140899660,2365,2365,2365,2365,0
20240318,165800,140899660,2365,2365,2365,2365,0
20240318,165700,140899660,2365,2365,2365,2365,0
20240318,165600,140899660,2365,2365,2365,2365,0
20240318,165500,140899660,2365,2365,2365,2365,0
20240318,165400,140899660,2365,2365,2365,2365,0
20240318,165300,140899660,2365,2365,2365,2365,0
20240318,165200,140899660,2365,2365,2365,2365,0
20240318,165100,140899660,2365,2365,2365,2365,0
20240318,165000,140899660,2365,2365,2365,2365,0
20240318,164900,140899660,2365,2365,2365,2365,0
20240318,164800,140899660,2365,2365,2365,2365,1632
20240318,164700,140899660,2365,2365,2365,2365,0
20240318,164600,140899660,2365,2365,2365,2365,0
20240318,164500,140899660,2365,2365,2365,2365,0
20240318,164400,140899660,2365,2365,2365,2365,0
20240318,164300,140899660,2365,2365,2365,2365,0
20240318,164200,140899660,2365,2365,2365,2365,0
20240318,164100,140899660,2365,2365,2365,2365,0
20240318,164000,140899660,2365,2365,2365,2365,0
20240318,163900,140899660,2365,2365,2365,2365,0
20240318,163800,140899660,2365,2365,2365,2365,0
20240318,163700,140899660,2365,2365,2365,2365,0
20240318,163600,140899660,2365,2365,2365,2365,0
20240318,163500,140899660,2365,2365,2365,2365,0
20240318,163400,140899660,2365,2365,2365,2365,0
20240318,163300,140899660,2365,2365,2365,2365,0
20240318,163200,140899660,2365,2365,2365,2365,0
20240318,163100,140899660,2365,2365,2365,2365,0
20240318,163000,140899660,2365,2365,2365,2365,0
20240318,162900,140899660,2365,2365,2365,2365,0
20240318,162800,140899660,2365,2365,2365,2365,0
20240318,162700,140899660,2365,2365,2365,2365,0
20240318,162600,140899660,2365,2365,2365,2365,0
20240318,162500,140899660,2365,2365,2365,2365,0
20240318,162400,140899660,2365,2365,2365,2365,0
20240318,162300,140899660,2365,2365,2365,2365,0
20240318,162200,140899660,2365,2365,2365,2365,0
20240318,162100,140899660,2365,2365,2365,2365,0
20240318,162000,140899660,2365,2365,2365,2365,0
20240318,161900,140899660,2365,2365,2365,2365,0
20240318,161800,140899660,2365,2365,2365,2365,1632
20240318,161700,140899660,2365,2365,2365,2365,0
20240318,161600,140899660,2365,2365,2365,2365,0
20240318,161500,140899660,2365,2365,2365,2365,0
20240318,161400,140899660,2365,2365,2365,2365,0
20240318,161300,140899660,2365,2365,2365,2365,0
20240318,161200,140899660,2365,2365,2365,2365,0
20240318,161100,140899660,2365,2365,2365,2365,0
20240318,161000,140899660,2365,2365,2365,2365,0
20240318,160900,140899660,2365,2365,2365,2365,0
20240318,160800,140899660,2365,2365,2365,2365,0
20240318,160700,140899660,2365,2365,2365,2365,0
20240318,160600,140899660,2365,2365,2365,2365,0
20240318,160500,140899660,2365,2365,2365,2365,0
20240318,160400,140899660,2365,2365,2365,2365,0
20240318,160300,140899660,2365,2365,2365,2365,0
20240318,160200,140899660,2365,2365,2365,2365,0
20240318,160100,140899660,2365,2365,2365,2365,0
20240318,160000,140899660,2365,2365,2365,2365,0
20240318,155900,140899660,2365,2365,2365,2365,0
20240318,155800,140899660,2365,2365,2365,2365,0
20240318,155700,140899660,2365,2365,2365,2365,0
20240318,155600,140899660,2365,2365,2365,2365,0
20240318,155500,140899660,2365,2365,2365,2365,0
20240318,155400,140899660,2365,2365,2365,2365,0
20240318,155300,140899660,2365,2365,2365,2365,0
20240318,155200,140899660,2365,2365,2365,2365,0
20240318,155100,140899660,2365,2365,2365,2365,0
20240318,155000,140899660,2365,2365,2365,2365,0
20240318,154900,140899660,2365,2365,2365,2365,0
20240318,154800,140899660,2365,2365,2365,2365,1632
20240318,154700,140899660,2365,2365,2365,2365,0
20240318,154600,140899660,2365,2365,2365,2365,0
20240318,154500,140899660,2365,2365,2365,2365,0
20240318,154400,140899660,2365,2365,2365,2365,0
20240318,154300,140899660,2365,2365,2365,2365,0
20240318,154200,140899660,2365,2365,2365,2365,0
20240318,154100,140899660,2365,2365,2365,2365,0
20240318,154000,140899660,2365,2365,2365,2365,0
20240318,153900,140899660,2365,2365,2365,2365,0
20240318,153800,140899660,2365,2365,2365,2365,0
20240318,153700,140899660,2365,2365,2365,2365,0
20240318,153600,140899660,2365,2365,2365,2365,0
20240318,153500,140899660,2365,2365,2365,2365,0
20240318,153400,140899660,2365,2365,2365,2365,0
20240318,153300,140899660,2365,2365,2365,2365,0
20240318,153200,140899660,2365,2365,2365,2365,0
20240318,153100,140899660,2365,2365,2365,2365,0
20240318,153000,140899660,2365,2365,2365,2365,1632
20240318,152900,137039980,2375,2375,2375,2375,0
20240318,152800,137039980,2375,2375,2375,2375,0
20240318,152700,137039980,2375,2375,2375,2375,0
20240318,152600,137039980,2375,2375,2375,2375,0
20240318,152500,137039980,2375,2375,2375,2375,0
20240318,152400,137039980,2375,2375,2375,2375,0
20240318,152300,137039980,2375,2375,2375,2375,0
20240318,152200,137039980,2375,2375,2375,2375,0
20240318,152100,137039980,2375,2375,2375,2375,0
20240318,152000,137039980,2375,2375,2375,2375,0
20240318,151900,137039980,2375,2375,2375,2375,10
20240318,151800,137016230,2375,2375,2375,2375,0
20240318,151700,137016230,2375,2370,2375,2370,180
20240318,151600,136589140,2365,2370,2370,2365,136
20240318,151500,136267335,2375,2375,2375,2375,2
20240318,151400,136262585,2375,2375,2375,2375,100
20240318,151300,136025085,2375,2375,2375,2375,0
20240318,151200,136025085,2375,2375,2375,2375,0
20240318,151100,136025085,2375,2375,2375,2375,0
20240318,151000,136025085,2375,2375,2375,2375,42
20240318,150900,135925335,2375,2370,2375,2370,116
20240318,150800,135650405,2370,2370,2370,2370,10
20240318,150700,135626705,2375,2375,2375,2375,0
20240318,150600,135626705,2375,2375,2375,2375,0
20240318,150500,135626705,2375,2375,2375,2375,1
20240318,150400,135624330,2380,2380,2380,2380,0
20240318,150300,135624330,2380,2380,2380,2380,0
20240318,150200,135624330,2380,2380,2380,2380,0
20240318,150100,135624330,2380,2380,2380,2380,0
20240318,150000,135624330,2380,2380,2380,2380,66
20240318,145900,135467250,2380,2380,2380,2380,0
20240318,145800,135467250,2380,2380,2380,2380,101
20240318,145700,135226870,2380,2380,2380,2380,2
20240318,145600,135222110,2360,2360,2360,2360,0
20240318,145500,135222110,2360,2360,2360,2360,0
20240318,145400,135222110,2360,2375,2375,2360,4251
20240318,145300,125160580,2380,2380,2380,2380,0
20240318,145200,125160580,2380,2380,2380,2380,1613
20240318,145100,121321640,2385,2385,2385,2385,200
20240318,145000,120844640,2385,2385,2385,2385,3
20240318,144900,120837485,2380,2380,2380,2380,0
20240318,144800,120837485,2380,2380,2380,2380,997
20240318,144700,118464625,2380,2380,2380,2380,0
20240318,144600,118464625,2380,2380,2380,2380,3
20240318,144500,118457485,2385,2385,2385,2385,0
20240318,144400,118457485,2385,2385,2385,2385,1
20240318,144300,118455100,2385,2385,2385,2385,0
20240318,144200,118455100,2385,2380,2385,2380,3
20240318,144100,118447955,2370,2370,2370,2370,0
20240318,144000,118447955,2370,2370,2370,2370,0
20240318,143900,118447955,2370,2370,2370,2370,0
20240318,143800,118447955,2370,2370,2370,2370,0
20240318,143700,118447955,2370,2370,2370,2370,0
20240318,143600,118447955,2370,2370,2370,2370,0
20240318,143500,118447955,2370,2380,2380,2370,4522
20240318,143400,107719440,2385,2385,2385,2385,0
20240318,143300,107719440,2385,2385,2385,2385,0
20240318,143200,107719440,2385,2385,2385,2385,0
20240318,143100,107719440,2385,2385,2385,2385,0
20240318,143000,107719440,2385,2385,2385,2385,0
20240318,142900,107719440,2385,2385,2385,2385,0
20240318,142800,107719440,2385,2385,2385,2385,0
20240318,142700,107719440,2385,2385,2385,2385,0
20240318,142600,107719440,2385,2385,2385,2385,0
20240318,142500,107719440,2385,2385,2385,2385,0
20240318,142400,107719440,2385,2385,2385,2385,0
20240318,142300,107719440,2385,2385,2385,2385,0
20240318,142200,107719440,2385,2390,2390,2385,413
20240318,142100,106732420,2390,2390,2390,2390,0
20240318,142000,106732420,2390,2390,2390,2390,0
20240318,141900,106732420,2390,2390,2390,2390,0
20240318,141800,106732420,2390,2390,2390,2390,0
20240318,141700,106732420,2390,2390,2390,2390,0
20240318,141600,106732420,2390,2390,2390,2390,1
20240318,141500,106730030,2395,2395,2395,2395,0
20240318,141400,106730030,2395,2395,2395,2395,0
20240318,141300,106730030,2395,2395,2395,2395,0
20240318,141200,106730030,2395,2395,2395,2395,0
20240318,141100,106730030,2395,2395,2395,2395,0
20240318,141000,106730030,2395,2395,2395,2395,0
20240318,140900,106730030,2395,2395,2395,2395,0
20240318,140800,106730030,2395,2395,2395,2395,0
20240318,140700,106730030,2395,2395,2395,2395,0
20240318,140600,106730030,2395,2395,2395,2395,0
20240318,140500,106730030,2395,2385,2395,2385,130
20240318,140400,106419635,2390,2390,2390,2390,0
20240318,140300,106419635,2390,2390,2390,2390,0
20240318,140200,106419635,2390,2380,2390,2380,1663
20240318,140100,102451850,2380,2380,2380,2380,0
20240318,140000,102451850,2380,2375,2380,2375,20
20240318,135900,102404340,2370,2380,2380,2370,502
20240318,135800,101214475,2380,2380,2380,2380,0
20240318,135700,101214475,2380,2380,2380,2380,0
20240318,135600,101214475,2380,2380,2380,2380,0
20240318,135500,101214475,2380,2380,2380,2380,0
20240318,135400,101214475,2380,2380,2380,2380,0
20240318,135300,101214475,2380,2380,2380,2380,4
20240318,135200,101204955,2380,2380,2380,2380,43
20240318,135100,101102615,2380,2380,2380,2380,1
20240318,135000,101100235,2380,2380,2380,2380,1
20240318,134900,101097855,2380,2385,2385,2380,51
20240318,134800,100976225,2385,2385,2385,2385,0
20240318,134700,100976225,2385,2385,2385,2385,0
20240318,134600,100976225,2385,2385,2385,2385,0
20240318,134500,100976225,2385,2385,2385,2385,0
20240318,134400,100976225,2385,2380,2385,2380,11
20240318,134300,100950040,2385,2385,2385,2385,0
20240318,134200,100950040,2385,2385,2385,2385,0
20240318,134100,100950040,2385,2385,2385,2385,0
20240318,134000,100950040,2385,2385,2385,2385,0
20240318,133900,100950040,2385,2385,2385,2385,0
20240318,133800,100950040,2385,2385,2385,2385,0
20240318,133700,100950040,2385,2375,2385,2375,6
20240318,133600,100935780,2375,2375,2375,2375,0
20240318,133500,100935780,2375,2375,2375,2375,1
20240318,133400,100933405,2385,2375,2385,2375,27
20240318,133300,100869180,2370,2375,2375,2370,310
20240318,133200,100133430,2375,2375,2375,2375,0
20240318,133100,100133430,2375,2375,2375,2375,0
20240318,133000,100133430,2375,2375,2375,2375,0
20240318,132900,100133430,2375,2375,2375,2375,0
20240318,132800,100133430,2375,2375,2375,2375,0
20240318,132700,100133430,2375,2375,2375,2375,0
20240318,132600,100133430,2375,2375,2375,2375,0
20240318,132500,100133430,2375,2375,2375,2375,421
20240318,132400,99133555,2375,2375,2375,2375,30
20240318,132300,99062305,2375,2375,2375,2375,0
20240318,132200,99062305,2375,2375,2375,2375,0
20240318,132100,99062305,2375,2375,2375,2375,0
20240318,132000,99062305,2375,2375,2375,2375,0
20240318,131900,99062305,2375,2375,2375,2375,0
20240318,131800,99062305,2375,2375,2375,2375,2
20240318,131700,99057555,2375,2375,2375,2375,0
20240318,131600,99057555,2375,2375,2375,2375,0
20240318,131500,99057555,2375,2375,2375,2375,0
20240318,131400,99057555,2375,2375,2375,2375,0
20240318,131300,99057555,2375,2375,2375,2375,200
20240318,131200,98582555,2375,2375,2375,2375,0
20240318,131100,98582555,2375,2375,2375,2375,0
20240318,131000,98582555,2375,2375,2375,2375,0
20240318,130900,98582555,2375,2375,2375,2375,0
20240318,130800,98582555,2375,2375,2375,2375,10
20240318,130700,98558805,2375,2375,2375,2375,0
20240318,130600,98558805,2375,2375,2375,2375,0
20240318,130500,98558805,2375,2375,2375,2375,0
20240318,130400,98558805,2375,2375,2375,2375,10
20240318,130300,98535055,2370,2370,2370,2370,0
20240318,130200,98535055,2370,2370,2370,2370,0
20240318,130100,98535055,2370,2370,2370,2370,0
20240318,130000,98535055,2370,2370,2370,2370,0
20240318,125900,98535055,2370,2370,2370,2370,0
20240318,125800,98535055,2370,2370,2370,2370,2
20240318,125700,98530315,2375,2375,2375,2375,0
20240318,125600,98530315,2375,2375,2375,2375,0
20240318,125500,98530315,2375,2375,2375,2375,0
20240318,125400,98530315,2375,2370,2375,2370,45
20240318,125300,98423660,2365,2365,2365,2365,0
20240318,125200,98423660,2365,2365,2365,2365,0
20240318,125100,98423660,2365,2365,2365,2365,38
20240318,125000,98333790,2370,2370,2370,2370,0
20240318,124900,98333790,2370,2370,2370,2370,0
20240318,124800,98333790,2370,2370,2370,2370,72
20240318,124700,98163150,2370,2370,2370,2365,240
20240318,124600,97594375,2370,2370,2370,2370,323
20240318,124500,96828865,2370,2370,2370,2370,0
20240318,124400,96828865,2370,2370,2370,2370,0
20240318,124300,96828865,2370,2370,2370,2370,100
20240318,124200,96591865,2375,2375,2375,2375,0
20240318,124100,96591865,2375,2375,2375,2375,0
20240318,124000,96591865,2375,2375,2375,2375,0
20240318,123900,96591865,2375,2375,2375,2375,0
20240318,123800,96591865,2375,2375,2375,2375,0
20240318,123700,96591865,2375,2365,2375,2355,1701
20240318,123600,92583640,2375,2375,2375,2360,6773
20240318,123500,76584255,2375,2375,2375,2375,0
20240318,123400,76584255,2375,2375,2375,2375,0
20240318,123300,76584255,2375,2375,2375,2375,0
20240318,123200,76584255,2375,2375,2375,2375,12
20240318,123100,76555755,2375,2375,2375,2375,0
20240318,123000,76555755,2375,2375,2375,2375,1
20240318,122900,76553380,2370,2370,2370,2370,0
20240318,122800,76553380,2370,2370,2370,2370,311
20240318,122700,75816310,2370,2370,2370,2370,89
20240318,122600,75605380,2365,2365,2365,2365,0
20240318,122500,75605380,2365,2370,2370,2365,412
20240318,122400,74629770,2375,2375,2375,2375,0
20240318,122300,74629770,2375,2375,2375,2375,1
20240318,122200,74627395,2375,2370,2375,2370,141
20240318,122100,74292620,2370,2380,2380,2370,2639
20240318,122000,68035405,2385,2385,2385,2385,0
20240318,121900,68035405,2385,2385,2385,2385,0
20240318,121800,68035405,2385,2385,2385,2385,0
20240318,121700,68035405,2385,2385,2385,2385,1
20240318,121600,68033020,2385,2385,2385,2385,1
20240318,121500,68030635,2385,2385,2385,2385,1
20240318,121400,68028250,2385,2385,2385,2385,0
20240318,121300,68028250,2385,2385,2385,2385,0
20240318,121200,68028250,2385,2385,2385,2385,433
20240318,121100,66995545,2395,2395,2395,2395,0
20240318,121000,66995545,2395,2395,2395,2395,0
20240318,120900,66995545,2395,2395,2395,2395,0
20240318,120800,66995545,2395,2395,2395,2395,0
20240318,120700,66995545,2395,2395,2395,2395,0
20240318,120600,66995545,2395,2395,2395,2395,0
20240318,120500,66995545,2395,2395,2395,2395,0
20240318,120400,66995545,2395,2395,2395,2395,0
20240318,120300,66995545,2395,2395,2395,2395,0
20240318,120200,66995545,2395,2395,2395,2395,0
20240318,120100,66995545,2395,2395,2395,2395,0
20240318,120000,66995545,2395,2395,2395,2395,0
20240318,115900,66995545,2395,2395,2395,2395,2
20240318,115800,66990755,2395,2395,2395,2395,0
20240318,115700,66990755,2395,2390,2395,2390,1200
20240318,115600,64120075,2395,2395,2395,2395,0
20240318,115500,64120075,2395,2395,2395,2395,0
20240318,115400,64120075,2395,2395,2395,2395,0
20240318,115300,64120075,2395,2395,2395,2395,0
20240318,115200,64120075,2395,2395,2395,2395,208
20240318,115100,63621915,2395,2395,2395,2395,0
20240318,115000,63621915,2395,2395,2395,2395,0
20240318,114900,63621915,2395,2395,2395,2395,0
20240318,114800,63621915,2395,2395,2395,2395,1
20240318,114700,63619520,2390,2390,2390,2390,0
20240318,114600,63619520,2390,2390,2390,2390,4
20240318,114500,63609960,2395,2390,2395,2390,156
20240318,114400,63237115,2390,2390,2390,2390,300
20240318,114300,62520115,2390,2380,2390,2370,2601
20240318,114200,56339210,2395,2395,2395,2395,0
20240318,114100,56339210,2395,2395,2395,2395,0
20240318,114000,56339210,2395,2395,2395,2395,0
20240318,113900,56339210,2395,2395,2395,2395,0
20240318,113800,56339210,2395,2395,2395,2395,1
20240318,113700,56336815,2390,2390,2390,2390,197
20240318,113600,55865985,2395,2390,2395,2390,4
20240318,113500,55856420,2395,2390,2395,2390,102
20240318,113400,55612630,2390,2390,2390,2390,2
20240318,113300,55607850,2390,2390,2390,2390,1
20240318,113200,55605460,2390,2390,2390,2390,0
20240318,113100,55605460,2390,2390,2390,2390,0
20240318,113000,55605460,2390,2390,2390,2390,0
20240318,112900,55605460,2390,2390,2390,2390,0
20240318,112800,55605460,2390,2390,2390,2390,2
20240318,112700,55600680,2390,2390,2390,2390,0
20240318,112600,55600680,2390,2390,2390,2390,0
20240318,112500,55600680,2390,2390,2390,2390,0
20240318,112400,55600680,2390,2385,2390,2380,21
20240318,112300,55550620,2390,2390,2390,2390,10
20240318,112200,55526720,2390,2390,2390,2390,0
20240318,112100,55526720,2390,2390,2390,2390,0
20240318,112000,55526720,2390,2390,2390,2390,0
20240318,111900,55526720,2390,2390,2390,2390,0
20240318,111800,55526720,2390,2390,2390,2390,0
20240318,111700,55526720,2390,2390,2390,2390,0
20240318,111600,55526720,2390,2390,2390,2390,0
20240318,111500,55526720,2390,2390,2390,2390,0
20240318,111400,55526720,2390,2390,2390,2390,0
20240318,111300,55526720,2390,2390,2390,2390,50
20240318,111200,55407220,2390,2390,2390,2390,0
20240318,111100,55407220,2390,2390,2390,2390,10
20240318,111000,55383320,2390,2390,2390,2390,0
20240318,110900,55383320,2390,2390,2390,2385,5
20240318,110800,55371375,2385,2385,2385,2385,1
20240318,110700,55368990,2385,2385,2385,2385,125
20240318,110600,55070865,2390,2390,2390,2390,0
20240318,110500,55070865,2390,2390,2390,2390,1
20240318,110400,55068475,2390,2390,2390,2390,54
20240318,110300,54939415,2385,2385,2385,2385,0
20240318,110200,54939415,2385,2385,2385,2385,2
20240318,110100,54934645,2390,2390,2390,2390,2
20240318,110000,54929865,2390,2390,2390,2390,72
20240318,105900,54757785,2395,2390,2395,2390,34
20240318,105800,54676520,2395,2390,2395,2390,458
20240318,105700,53579645,2385,2385,2385,2385,458
20240318,105600,52487315,2395,2395,2395,2395,0
20240318,105500,52487315,2395,2395,2395,2395,0
20240318,105400,52487315,2395,2395,2395,2395,0
20240318,105300,52487315,2395,2395,2395,2395,0
20240318,105200,52487315,2395,2390,2395,2390,106
20240318,105100,52233970,2380,2380,2380,2380,0
20240318,105000,52233970,2380,2380,2380,2380,20
20240318,104900,52186370,2395,2395,2395,2395,2
20240318,104800,52181580,2380,2385,2385,2380,1800
20240318,104700,47896615,2385,2390,2390,2385,2016
20240318,104600,43085425,2390,2390,2390,2390,0
20240318,104500,43085425,2390,2390,2390,2390,0
20240318,104400,43085425,2390,2390,2390,2390,0
20240318,104300,43085425,2390,2390,2390,2390,1
20240318,104200,43083035,2395,2390,2395,2390,2
20240318,104100,43078250,2395,2395,2395,2390,47
20240318,104000,42965690,2400,2400,2400,2400,0
20240318,103900,42965690,2400,2400,2400,2400,0
20240318,103800,42965690,2400,2400,2400,2400,0
20240318,103700,42965690,2400,2400,2400,2400,0
20240318,103600,42965690,2400,2400,2400,2400,0
20240318,103500,42965690,2400,2400,2400,2400,5
20240318,103400,42953690,2400,2400,2400,2400,14
20240318,103300,42920090,2400,2410,2410,2400,61
20240318,103200,42773190,2410,2410,2410,2410,0
20240318,103100,42773190,2410,2410,2410,2410,0
20240318,103000,42773190,2410,2410,2410,2410,1
20240318,102900,42770780,2410,2410,2410,2410,0
20240318,102800,42770780,2410,2410,2410,2410,1
20240318,102700,42768370,2410,2410,2410,2410,0
20240318,102600,42768370,2410,2410,2410,2410,1
20240318,102500,42765960,2410,2410,2410,2410,2
20240318,102400,42761140,2410,2410,2410,2410,1000
20240318,102300,40351140,2410,2410,2410,2410,0
20240318,102200,40351140,2410,2410,2410,2410,0
20240318,102100,40351140,2410,2410,2410,2410,0
20240318,102000,40351140,2410,2410,2410,2410,0
20240318,101900,40351140,2410,2410,2410,2410,0
20240318,101800,40351140,2410,2405,2410,2405,2
20240318,101700,40346325,2405,2405,2405,2405,1
20240318,101600,40343920,2410,2410,2410,2410,0
20240318,101500,40343920,2410,2410,2410,2410,0
20240318,101400,40343920,2410,2410,2410,2410,0
20240318,101300,40343920,2410,2410,2410,2410,0
20240318,101200,40343920,2410,2410,2410,2410,0
20240318,101100,40343920,2410,2400,2410,2400,100
20240318,101000,40103870,2390,2400,2400,2390,2000
20240318,100900,35323570,2410,2410,2410,2410,0
20240318,100800,35323570,2410,2410,2410,2410,0
20240318,100700,35323570,2410,2410,2410,2410,10
20240318,100600,35299470,2410,2410,2410,2410,0
20240318,100500,35299470,2410,2400,2410,2390,1291
20240318,100400,32212220,2410,2410,2410,2410,0
20240318,100300,32212220,2410,2410,2410,2410,202
20240318,100200,31725400,2410,2410,2410,2410,0
20240318,100100,31725400,2410,2400,2410,2400,19
20240318,100000,31679725,2400,2400,2400,2400,91
20240318,095900,31461325,2410,2410,2410,2410,0
20240318,095800,31461325,2410,2410,2410,2410,300
20240318,095700,30738325,2410,2410,2410,2410,0
20240318,095600,30738325,2410,2410,2410,2410,0
20240318,095500,30738325,2410,2410,2410,2410,0
20240318,095400,30738325,2410,2410,2410,2410,0
20240318,095300,30738325,2410,2410,2410,2410,0
20240318,095200,30738325,2410,2410,2410,2410,1
20240318,095100,30735915,2410,2410,2410,2410,0
20240318,095000,30735915,2410,2410,2410,2410,2
20240318,094900,30731095,2400,2400,2400,2400,1500
20240318,094800,27131095,2410,2410,2410,2410,0
20240318,094700,27131095,2410,2410,2410,2410,0
20240318,094600,27131095,2410,2410,2410,2410,0
20240318,094500,27131095,2410,2410,2415,2410,503
20240318,094400,25918850,2410,2410,2410,2410,10
20240318,094300,25894750,2410,2410,2410,2410,0
20240318,094200,25894750,2410,2405,2410,2405,3
20240318,094100,25887530,2410,2410,2410,2410,35
20240318,094000,25803180,2410,2410,2410,2410,0
20240318,093900,25803180,2410,2410,2410,2410,0
20240318,093800,25803180,2410,2410,2410,2410,0
20240318,093700,25803180,2410,2410,2410,2410,2
20240318,093600,25798360,2410,2405,2410,2405,111
20240318,093500,25530880,2405,2405,2405,2405,6
20240318,093400,25516450,2410,2400,2410,2400,159
20240318,093300,25134575,2390,2390,2390,2390,1
20240318,093200,25132185,2400,2400,2400,2400,0
20240318,093100,25132185,2400,2395,2400,2395,315
20240318,093000,24377755,2395,2395,2400,2395,212
20240318,092900,23869965,2400,2395,2400,2395,54
20240318,092800,23740570,2395,2390,2400,2390,378
20240318,092700,22837035,2390,2395,2395,2390,203
20240318,092600,22350855,2400,2400,2400,2400,11
20240318,092500,22324455,2400,2400,2400,2400,0
20240318,092400,22324455,2400,2400,2400,2400,10
20240318,092300,22300455,2395,2395,2395,2395,30
20240318,092200,22228605,2395,2395,2400,2395,363
20240318,092100,21358535,2395,2405,2405,2395,463
20240318,092000,20246750,2405,2400,2410,2400,1874
20240318,091900,15744810,2415,2415,2415,2415,0
20240318,091800,15744810,2415,2400,2415,2400,188
20240318,091700,15293595,2415,2405,2415,2400,1512
20240318,091600,11664460,2405,2405,2405,2405,97
20240318,091500,11431175,2420,2410,2420,2410,196
20240318,091400,10958780,2410,2405,2410,2400,228
20240318,091300,10411135,2405,2405,2405,2405,19
20240318,091200,10365440,2410,2405,2410,2405,106
20240318,091100,10110470,2405,2400,2410,2400,46
20240318,091000,9999945,2410,2410,2415,2410,565
20240318,090900,8638130,2410,2410,2410,2410,10
20240318,090800,8614030,2410,2410,2410,2410,10
20240318,090700,8589930,2400,2410,2410,2400,367
20240318,090600,7707960,2410,2405,2410,2405,114
20240318,090500,7433720,2405,2390,2405,2390,2152
20240318,090400,2272370,2390,2390,2390,2390,10
20240318,090300,2248470,2390,2390,2390,2390,70
20240318,090200,2081170,2390,2390,2390,2390,50
20240318,090100,1961670,2390,2385,2390,2380,97
20240318,090000,1730315,2385,2390,2390,2385,724