KissMeData/168330/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,202500,55821395,2190,2190,2190,2190,350
20240318,202400,55821395,2190,2190,2190,2190,0
20240318,202300,55821395,2190,2190,2190,2190,0
20240318,202200,55821395,2190,2190,2190,2190,0
20240318,202100,55821395,2190,2190,2190,2190,0
20240318,202000,55821395,2190,2190,2190,2190,0
20240318,201900,55821395,2190,2190,2190,2190,0
20240318,201800,55821395,2190,2190,2190,2190,0
20240318,201700,55821395,2190,2190,2190,2190,0
20240318,201600,55821395,2190,2190,2190,2190,0
20240318,201500,55821395,2190,2190,2190,2190,0
20240318,201400,55821395,2190,2190,2190,2190,0
20240318,201300,55821395,2190,2190,2190,2190,0
20240318,201200,55821395,2190,2190,2190,2190,0
20240318,201100,55821395,2190,2190,2190,2190,0
20240318,201000,55821395,2190,2190,2190,2190,0
20240318,200900,55821395,2190,2190,2190,2190,0
20240318,200800,55821395,2190,2190,2190,2190,0
20240318,200700,55821395,2190,2190,2190,2190,0
20240318,200600,55821395,2190,2190,2190,2190,0
20240318,200500,55821395,2190,2190,2190,2190,0
20240318,200400,55821395,2190,2190,2190,2190,0
20240318,200300,55821395,2190,2190,2190,2190,0
20240318,200200,55821395,2190,2190,2190,2190,0
20240318,200100,55821395,2190,2190,2190,2190,0
20240318,200000,55821395,2190,2190,2190,2190,0
20240318,195900,55821395,2190,2190,2190,2190,0
20240318,195800,55821395,2190,2190,2190,2190,0
20240318,195700,55821395,2190,2190,2190,2190,0
20240318,195600,55821395,2190,2190,2190,2190,0
20240318,195500,55821395,2190,2190,2190,2190,350
20240318,195400,55821395,2190,2190,2190,2190,0
20240318,195300,55821395,2190,2190,2190,2190,0
20240318,195200,55821395,2190,2190,2190,2190,0
20240318,195100,55821395,2190,2190,2190,2190,0
20240318,195000,55821395,2190,2190,2190,2190,0
20240318,194900,55821395,2190,2190,2190,2190,0
20240318,194800,55821395,2190,2190,2190,2190,0
20240318,194700,55821395,2190,2190,2190,2190,0
20240318,194600,55821395,2190,2190,2190,2190,0
20240318,194500,55821395,2190,2190,2190,2190,0
20240318,194400,55821395,2190,2190,2190,2190,0
20240318,194300,55821395,2190,2190,2190,2190,0
20240318,194200,55821395,2190,2190,2190,2190,0
20240318,194100,55821395,2190,2190,2190,2190,0
20240318,194000,55821395,2190,2190,2190,2190,0
20240318,193900,55821395,2190,2190,2190,2190,0
20240318,193800,55821395,2190,2190,2190,2190,0
20240318,193700,55821395,2190,2190,2190,2190,0
20240318,193600,55821395,2190,2190,2190,2190,0
20240318,193500,55821395,2190,2190,2190,2190,0
20240318,193400,55821395,2190,2190,2190,2190,0
20240318,193300,55821395,2190,2190,2190,2190,0
20240318,193200,55821395,2190,2190,2190,2190,0
20240318,193100,55821395,2190,2190,2190,2190,0
20240318,193000,55821395,2190,2190,2190,2190,0
20240318,192900,55821395,2190,2190,2190,2190,0
20240318,192800,55821395,2190,2190,2190,2190,0
20240318,192700,55821395,2190,2190,2190,2190,0
20240318,192600,55821395,2190,2190,2190,2190,0
20240318,192500,55821395,2190,2190,2190,2190,350
20240318,192400,55821395,2190,2190,2190,2190,0
20240318,192300,55821395,2190,2190,2190,2190,0
20240318,192200,55821395,2190,2190,2190,2190,0
20240318,192100,55821395,2190,2190,2190,2190,0
20240318,192000,55821395,2190,2190,2190,2190,0
20240318,191900,55821395,2190,2190,2190,2190,0
20240318,191800,55821395,2190,2190,2190,2190,0
20240318,191700,55821395,2190,2190,2190,2190,0
20240318,191600,55821395,2190,2190,2190,2190,0
20240318,191500,55821395,2190,2190,2190,2190,0
20240318,191400,55821395,2190,2190,2190,2190,0
20240318,191300,55821395,2190,2190,2190,2190,0
20240318,191200,55821395,2190,2190,2190,2190,0
20240318,191100,55821395,2190,2190,2190,2190,0
20240318,191000,55821395,2190,2190,2190,2190,0
20240318,190900,55821395,2190,2190,2190,2190,0
20240318,190800,55821395,2190,2190,2190,2190,0
20240318,190700,55821395,2190,2190,2190,2190,0
20240318,190600,55821395,2190,2190,2190,2190,0
20240318,190500,55821395,2190,2190,2190,2190,0
20240318,190400,55821395,2190,2190,2190,2190,0
20240318,190300,55821395,2190,2190,2190,2190,0
20240318,190200,55821395,2190,2190,2190,2190,0
20240318,190100,55821395,2190,2190,2190,2190,0
20240318,190000,55821395,2190,2190,2190,2190,0
20240318,185900,55821395,2190,2190,2190,2190,0
20240318,185800,55821395,2190,2190,2190,2190,0
20240318,185700,55821395,2190,2190,2190,2190,0
20240318,185600,55821395,2190,2190,2190,2190,0
20240318,185500,55821395,2190,2190,2190,2190,350
20240318,185400,55821395,2190,2190,2190,2190,0
20240318,185300,55821395,2190,2190,2190,2190,0
20240318,185200,55821395,2190,2190,2190,2190,0
20240318,185100,55821395,2190,2190,2190,2190,0
20240318,185000,55821395,2190,2190,2190,2190,0
20240318,184900,55821395,2190,2190,2190,2190,0
20240318,184800,55821395,2190,2190,2190,2190,0
20240318,184700,55821395,2190,2190,2190,2190,0
20240318,184600,55821395,2190,2190,2190,2190,0
20240318,184500,55821395,2190,2190,2190,2190,0
20240318,184400,55821395,2190,2190,2190,2190,0
20240318,184300,55821395,2190,2190,2190,2190,0
20240318,184200,55821395,2190,2190,2190,2190,0
20240318,184100,55821395,2190,2190,2190,2190,0
20240318,184000,55821395,2190,2190,2190,2190,0
20240318,183900,55821395,2190,2190,2190,2190,0
20240318,183800,55821395,2190,2190,2190,2190,0
20240318,183700,55821395,2190,2190,2190,2190,0
20240318,183600,55821395,2190,2190,2190,2190,0
20240318,183500,55821395,2190,2190,2190,2190,0
20240318,183400,55821395,2190,2190,2190,2190,0
20240318,183300,55821395,2190,2190,2190,2190,0
20240318,183200,55821395,2190,2190,2190,2190,0
20240318,183100,55821395,2190,2190,2190,2190,0
20240318,183000,55821395,2190,2190,2190,2190,0
20240318,182900,55821395,2190,2190,2190,2190,0
20240318,182800,55821395,2190,2190,2190,2190,0
20240318,182700,55821395,2190,2190,2190,2190,0
20240318,182600,55821395,2190,2190,2190,2190,0
20240318,182500,55821395,2190,2190,2190,2190,350
20240318,182400,55821395,2190,2190,2190,2190,0
20240318,182300,55821395,2190,2190,2190,2190,0
20240318,182200,55821395,2190,2190,2190,2190,0
20240318,182100,55821395,2190,2190,2190,2190,0
20240318,182000,55821395,2190,2190,2190,2190,0
20240318,181900,55821395,2190,2190,2190,2190,0
20240318,181800,55821395,2190,2190,2190,2190,0
20240318,181700,55821395,2190,2190,2190,2190,0
20240318,181600,55821395,2190,2190,2190,2190,0
20240318,181500,55821395,2190,2190,2190,2190,0
20240318,181400,55821395,2190,2190,2190,2190,0
20240318,181300,55821395,2190,2190,2190,2190,0
20240318,181200,55821395,2190,2190,2190,2190,0
20240318,181100,55821395,2190,2190,2190,2190,0
20240318,181000,55821395,2190,2190,2190,2190,0
20240318,180900,55821395,2190,2190,2190,2190,0
20240318,180800,55821395,2190,2190,2190,2190,0
20240318,180700,55821395,2190,2190,2190,2190,0
20240318,180600,55821395,2190,2190,2190,2190,0
20240318,180500,55821395,2190,2190,2190,2190,0
20240318,180400,55821395,2190,2190,2190,2190,0
20240318,180300,55821395,2190,2190,2190,2190,0
20240318,180200,55821395,2190,2190,2190,2190,0
20240318,180100,55821395,2190,2190,2190,2190,0
20240318,180000,55821395,2190,2190,2190,2190,0
20240318,175900,55821395,2190,2190,2190,2190,0
20240318,175800,55821395,2190,2190,2190,2190,0
20240318,175700,55821395,2190,2190,2190,2190,0
20240318,175600,55821395,2190,2190,2190,2190,0
20240318,175500,55821395,2190,2190,2190,2190,350
20240318,175400,55821395,2190,2190,2190,2190,0
20240318,175300,55821395,2190,2190,2190,2190,0
20240318,175200,55821395,2190,2190,2190,2190,0
20240318,175100,55821395,2190,2190,2190,2190,0
20240318,175000,55821395,2190,2190,2190,2190,0
20240318,174900,55821395,2190,2190,2190,2190,0
20240318,174800,55821395,2190,2190,2190,2190,0
20240318,174700,55821395,2190,2190,2190,2190,0
20240318,174600,55821395,2190,2190,2190,2190,0
20240318,174500,55821395,2190,2190,2190,2190,0
20240318,174400,55821395,2190,2190,2190,2190,0
20240318,174300,55821395,2190,2190,2190,2190,0
20240318,174200,55821395,2190,2190,2190,2190,0
20240318,174100,55821395,2190,2190,2190,2190,0
20240318,174000,55821395,2190,2190,2190,2190,0
20240318,173900,55821395,2190,2190,2190,2190,0
20240318,173800,55821395,2190,2190,2190,2190,0
20240318,173700,55821395,2190,2190,2190,2190,0
20240318,173600,55821395,2190,2190,2190,2190,0
20240318,173500,55821395,2190,2190,2190,2190,0
20240318,173400,55821395,2190,2190,2190,2190,0
20240318,173300,55821395,2190,2190,2190,2190,0
20240318,173200,55821395,2190,2190,2190,2190,0
20240318,173100,55821395,2190,2190,2190,2190,0
20240318,173000,55821395,2190,2190,2190,2190,0
20240318,172900,55821395,2190,2190,2190,2190,0
20240318,172800,55821395,2190,2190,2190,2190,0
20240318,172700,55821395,2190,2190,2190,2190,0
20240318,172600,55821395,2190,2190,2190,2190,0
20240318,172500,55821395,2190,2190,2190,2190,350
20240318,172400,55821395,2190,2190,2190,2190,0
20240318,172300,55821395,2190,2190,2190,2190,0
20240318,172200,55821395,2190,2190,2190,2190,0
20240318,172100,55821395,2190,2190,2190,2190,0
20240318,172000,55821395,2190,2190,2190,2190,0
20240318,171900,55821395,2190,2190,2190,2190,0
20240318,171800,55821395,2190,2190,2190,2190,0
20240318,171700,55821395,2190,2190,2190,2190,0
20240318,171600,55821395,2190,2190,2190,2190,0
20240318,171500,55821395,2190,2190,2190,2190,0
20240318,171400,55821395,2190,2190,2190,2190,0
20240318,171300,55821395,2190,2190,2190,2190,0
20240318,171200,55821395,2190,2190,2190,2190,0
20240318,171100,55821395,2190,2190,2190,2190,0
20240318,171000,55821395,2190,2190,2190,2190,0
20240318,170900,55821395,2190,2190,2190,2190,0
20240318,170800,55821395,2190,2190,2190,2190,0
20240318,170700,55821395,2190,2190,2190,2190,0
20240318,170600,55821395,2190,2190,2190,2190,0
20240318,170500,55821395,2190,2190,2190,2190,0
20240318,170400,55821395,2190,2190,2190,2190,0
20240318,170300,55821395,2190,2190,2190,2190,0
20240318,170200,55821395,2190,2190,2190,2190,0
20240318,170100,55821395,2190,2190,2190,2190,0
20240318,170000,55821395,2190,2190,2190,2190,0
20240318,165900,55821395,2190,2190,2190,2190,0
20240318,165800,55821395,2190,2190,2190,2190,0
20240318,165700,55821395,2190,2190,2190,2190,0
20240318,165600,55821395,2190,2190,2190,2190,0
20240318,165500,55821395,2190,2190,2190,2190,350
20240318,165400,55821395,2190,2190,2190,2190,0
20240318,165300,55821395,2190,2190,2190,2190,0
20240318,165200,55821395,2190,2190,2190,2190,0
20240318,165100,55821395,2190,2190,2190,2190,0
20240318,165000,55821395,2190,2190,2190,2190,0
20240318,164900,55821395,2190,2190,2190,2190,0
20240318,164800,55821395,2190,2190,2190,2190,0
20240318,164700,55821395,2190,2190,2190,2190,0
20240318,164600,55821395,2190,2190,2190,2190,0
20240318,164500,55821395,2190,2190,2190,2190,0
20240318,164400,55821395,2190,2190,2190,2190,0
20240318,164300,55821395,2190,2190,2190,2190,0
20240318,164200,55821395,2190,2190,2190,2190,0
20240318,164100,55821395,2190,2190,2190,2190,0
20240318,164000,55821395,2190,2190,2190,2190,0
20240318,163900,55821395,2190,2190,2190,2190,0
20240318,163800,55821395,2190,2190,2190,2190,0
20240318,163700,55821395,2190,2190,2190,2190,0
20240318,163600,55821395,2190,2190,2190,2190,0
20240318,163500,55821395,2190,2190,2190,2190,0
20240318,163400,55821395,2190,2190,2190,2190,0
20240318,163300,55821395,2190,2190,2190,2190,0
20240318,163200,55821395,2190,2190,2190,2190,0
20240318,163100,55821395,2190,2190,2190,2190,0
20240318,163000,55821395,2190,2190,2190,2190,0
20240318,162900,55821395,2190,2190,2190,2190,0
20240318,162800,55821395,2190,2190,2190,2190,0
20240318,162700,55821395,2190,2190,2190,2190,0
20240318,162600,55821395,2190,2190,2190,2190,0
20240318,162500,55821395,2190,2190,2190,2190,350
20240318,162400,55821395,2190,2190,2190,2190,0
20240318,162300,55821395,2190,2190,2190,2190,0
20240318,162200,55821395,2190,2190,2190,2190,0
20240318,162100,55821395,2190,2190,2190,2190,0
20240318,162000,55821395,2190,2190,2190,2190,0
20240318,161900,55821395,2190,2190,2190,2190,0
20240318,161800,55821395,2190,2190,2190,2190,0
20240318,161700,55821395,2190,2190,2190,2190,0
20240318,161600,55821395,2190,2190,2190,2190,0
20240318,161500,55821395,2190,2190,2190,2190,0
20240318,161400,55821395,2190,2190,2190,2190,0
20240318,161300,55821395,2190,2190,2190,2190,0
20240318,161200,55821395,2190,2190,2190,2190,0
20240318,161100,55821395,2190,2190,2190,2190,0
20240318,161000,55821395,2190,2190,2190,2190,0
20240318,160900,55821395,2190,2190,2190,2190,0
20240318,160800,55821395,2190,2190,2190,2190,0
20240318,160700,55821395,2190,2190,2190,2190,0
20240318,160600,55821395,2190,2190,2190,2190,0
20240318,160500,55821395,2190,2190,2190,2190,0
20240318,160400,55821395,2190,2190,2190,2190,0
20240318,160300,55821395,2190,2190,2190,2190,0
20240318,160200,55821395,2190,2190,2190,2190,0
20240318,160100,55821395,2190,2190,2190,2190,0
20240318,160000,55821395,2190,2190,2190,2190,0
20240318,155900,55821395,2190,2190,2190,2190,0
20240318,155800,55821395,2190,2190,2190,2190,0
20240318,155700,55821395,2190,2190,2190,2190,0
20240318,155600,55821395,2190,2190,2190,2190,0
20240318,155500,55821395,2190,2190,2190,2190,350
20240318,155400,55821395,2190,2190,2190,2190,0
20240318,155300,55821395,2190,2190,2190,2190,0
20240318,155200,55821395,2190,2190,2190,2190,0
20240318,155100,55821395,2190,2190,2190,2190,0
20240318,155000,55821395,2190,2190,2190,2190,0
20240318,154900,55821395,2190,2190,2190,2190,0
20240318,154800,55821395,2190,2190,2190,2190,0
20240318,154700,55821395,2190,2190,2190,2190,0
20240318,154600,55821395,2190,2190,2190,2190,0
20240318,154500,55821395,2190,2190,2190,2190,0
20240318,154400,55821395,2190,2190,2190,2190,0
20240318,154300,55821395,2190,2190,2190,2190,0
20240318,154200,55821395,2190,2190,2190,2190,0
20240318,154100,55821395,2190,2190,2190,2190,0
20240318,154000,55821395,2190,2190,2190,2190,0
20240318,153900,55821395,2190,2190,2190,2190,0
20240318,153800,55821395,2190,2190,2190,2190,0
20240318,153700,55821395,2190,2190,2190,2190,0
20240318,153600,55821395,2190,2190,2190,2190,0
20240318,153500,55821395,2190,2190,2190,2190,0
20240318,153400,55821395,2190,2190,2190,2190,0
20240318,153300,55821395,2190,2190,2190,2190,0
20240318,153200,55821395,2190,2190,2190,2190,0
20240318,153100,55821395,2190,2190,2190,2190,0
20240318,153000,55821395,2190,2190,2190,2190,350
20240318,152900,55054895,2185,2185,2185,2185,0
20240318,152800,55054895,2185,2185,2185,2185,0
20240318,152700,55054895,2185,2185,2185,2185,0
20240318,152600,55054895,2185,2185,2185,2185,0
20240318,152500,55054895,2185,2185,2185,2185,0
20240318,152400,55054895,2185,2185,2185,2185,0
20240318,152300,55054895,2185,2185,2185,2185,0
20240318,152200,55054895,2185,2185,2185,2185,0
20240318,152100,55054895,2185,2185,2185,2185,0
20240318,152000,55054895,2185,2185,2185,2185,0
20240318,151900,55054895,2185,2195,2195,2180,3275
20240318,151800,47903975,2195,2195,2195,2195,0
20240318,151700,47903975,2195,2195,2195,2195,2
20240318,151600,47899585,2195,2195,2195,2195,0
20240318,151500,47899585,2195,2195,2195,2195,0
20240318,151400,47899585,2195,2195,2195,2195,2
20240318,151300,47895195,2210,2210,2210,2210,0
20240318,151200,47895195,2210,2210,2210,2210,0
20240318,151100,47895195,2210,2210,2210,2210,0
20240318,151000,47895195,2210,2210,2210,2210,0
20240318,150900,47895195,2210,2210,2210,2210,0
20240318,150800,47895195,2210,2210,2210,2210,0
20240318,150700,47895195,2210,2210,2210,2210,0
20240318,150600,47895195,2210,2210,2210,2210,0
20240318,150500,47895195,2210,2205,2210,2205,270
20240318,150400,47298505,2215,2215,2215,2215,0
20240318,150300,47298505,2215,2215,2215,2215,0
20240318,150200,47298505,2215,2215,2215,2215,0
20240318,150100,47298505,2215,2215,2215,2215,1
20240318,150000,47296290,2220,2205,2220,2205,7
20240318,145900,47280780,2190,2190,2190,2190,1
20240318,145800,47278590,2195,2195,2195,2195,0
20240318,145700,47278590,2195,2195,2195,2195,0
20240318,145600,47278590,2195,2195,2195,2195,0
20240318,145500,47278590,2195,2195,2195,2195,0
20240318,145400,47278590,2195,2195,2195,2195,0
20240318,145300,47278590,2195,2195,2195,2195,0
20240318,145200,47278590,2195,2195,2195,2195,0
20240318,145100,47278590,2195,2195,2195,2195,0
20240318,145000,47278590,2195,2195,2195,2195,1
20240318,144900,47276395,2195,2195,2195,2195,64
20240318,144800,47135915,2195,2190,2195,2190,11
20240318,144700,47111775,2185,2185,2185,2185,0
20240318,144600,47111775,2185,2185,2185,2185,0
20240318,144500,47111775,2185,2185,2185,2185,0
20240318,144400,47111775,2185,2190,2190,2185,588
20240318,144300,45826495,2185,2185,2185,2185,200
20240318,144200,45389495,2185,2195,2195,2185,1582
20240318,144100,41927890,2190,2190,2190,2190,0
20240318,144000,41927890,2190,2190,2190,2190,0
20240318,143900,41927890,2190,2190,2190,2190,2095
20240318,143800,37339840,2190,2195,2195,2190,1910
20240318,143700,33156155,2195,2195,2195,2195,0
20240318,143600,33156155,2195,2200,2200,2195,798
20240318,143500,31404535,2200,2200,2200,2200,0
20240318,143400,31404535,2200,2200,2200,2200,0
20240318,143300,31404535,2200,2200,2200,2200,181
20240318,143200,31006335,2200,2200,2200,2200,0
20240318,143100,31006335,2200,2200,2200,2200,0
20240318,143000,31006335,2200,2200,2200,2200,0
20240318,142900,31006335,2200,2200,2200,2200,0
20240318,142800,31006335,2200,2200,2200,2200,2
20240318,142700,31001935,2205,2205,2205,2205,0
20240318,142600,31001935,2205,2205,2205,2205,0
20240318,142500,31001935,2205,2205,2205,2205,0
20240318,142400,31001935,2205,2205,2205,2205,0
20240318,142300,31001935,2205,2205,2205,2205,0
20240318,142200,31001935,2205,2205,2205,2205,0
20240318,142100,31001935,2205,2205,2205,2205,0
20240318,142000,31001935,2205,2205,2205,2205,0
20240318,141900,31001935,2205,2205,2205,2205,0
20240318,141800,31001935,2205,2205,2205,2205,0
20240318,141700,31001935,2205,2200,2205,2200,990
20240318,141600,28818990,2195,2195,2195,2195,0
20240318,141500,28818990,2195,2195,2195,2195,0
20240318,141400,28818990,2195,2195,2195,2195,0
20240318,141300,28818990,2195,2195,2195,2195,158
20240318,141200,28472180,2195,2195,2195,2195,2
20240318,141100,28467790,2200,2200,2200,2200,6
20240318,141000,28454590,2200,2200,2200,2200,0
20240318,140900,28454590,2200,2200,2200,2200,0
20240318,140800,28454590,2200,2200,2200,2200,0
20240318,140700,28454590,2200,2200,2200,2200,0
20240318,140600,28454590,2200,2200,2200,2200,0
20240318,140500,28454590,2200,2200,2200,2200,0
20240318,140400,28454590,2200,2200,2200,2200,0
20240318,140300,28454590,2200,2200,2200,2200,0
20240318,140200,28454590,2200,2200,2200,2200,0
20240318,140100,28454590,2200,2200,2200,2200,0
20240318,140000,28454590,2200,2200,2200,2200,0
20240318,135900,28454590,2200,2200,2200,2200,0
20240318,135800,28454590,2200,2200,2200,2200,0
20240318,135700,28454590,2200,2200,2200,2200,2
20240318,135600,28450190,2200,2200,2200,2200,0
20240318,135500,28450190,2200,2200,2200,2200,0
20240318,135400,28450190,2200,2200,2200,2200,0
20240318,135300,28450190,2200,2200,2200,2200,0
20240318,135200,28450190,2200,2200,2200,2200,2
20240318,135100,28445790,2195,2195,2195,2195,0
20240318,135000,28445790,2195,2195,2195,2195,0
20240318,134900,28445790,2195,2195,2195,2195,0
20240318,134800,28445790,2195,2195,2195,2195,0
20240318,134700,28445790,2195,2195,2195,2195,0
20240318,134600,28445790,2195,2195,2195,2195,0
20240318,134500,28445790,2195,2200,2200,2195,115
20240318,134400,28193310,2200,2200,2200,2200,0
20240318,134300,28193310,2200,2200,2200,2200,19
20240318,134200,28151510,2200,2200,2200,2200,0
20240318,134100,28151510,2200,2200,2200,2200,0
20240318,134000,28151510,2200,2200,2200,2200,0
20240318,133900,28151510,2200,2200,2200,2200,0
20240318,133800,28151510,2200,2200,2200,2200,0
20240318,133700,28151510,2200,2200,2200,2200,0
20240318,133600,28151510,2200,2200,2200,2200,0
20240318,133500,28151510,2200,2200,2200,2200,0
20240318,133400,28151510,2200,2200,2200,2200,0
20240318,133300,28151510,2200,2200,2200,2200,0
20240318,133200,28151510,2200,2200,2200,2200,0
20240318,133100,28151510,2200,2200,2200,2200,0
20240318,133000,28151510,2200,2200,2200,2200,0
20240318,132900,28151510,2200,2200,2200,2200,0
20240318,132800,28151510,2200,2200,2200,2200,0
20240318,132700,28151510,2200,2200,2200,2200,0
20240318,132600,28151510,2200,2200,2200,2200,0
20240318,132500,28151510,2200,2200,2200,2200,0
20240318,132400,28151510,2200,2200,2200,2200,0
20240318,132300,28151510,2200,2200,2200,2200,0
20240318,132200,28151510,2200,2200,2200,2200,0
20240318,132100,28151510,2200,2200,2200,2200,0
20240318,132000,28151510,2200,2200,2200,2200,67
20240318,131900,28004110,2200,2200,2200,2200,0
20240318,131800,28004110,2200,2200,2200,2200,0
20240318,131700,28004110,2200,2200,2200,2200,4
20240318,131600,27995310,2200,2200,2200,2200,0
20240318,131500,27995310,2200,2200,2200,2200,0
20240318,131400,27995310,2200,2200,2200,2200,0
20240318,131300,27995310,2200,2200,2200,2200,0
20240318,131200,27995310,2200,2200,2200,2200,0
20240318,131100,27995310,2200,2200,2200,2200,0
20240318,131000,27995310,2200,2200,2200,2200,0
20240318,130900,27995310,2200,2200,2200,2200,0
20240318,130800,27995310,2200,2200,2200,2200,637
20240318,130700,26593910,2200,2200,2200,2200,654
20240318,130600,25155110,2200,2200,2200,2200,0
20240318,130500,25155110,2200,2200,2200,2200,0
20240318,130400,25155110,2200,2200,2200,2200,0
20240318,130300,25155110,2200,2200,2200,2200,1
20240318,130200,25152910,2205,2205,2205,2205,0
20240318,130100,25152910,2205,2205,2205,2205,0
20240318,130000,25152910,2205,2205,2205,2205,0
20240318,125900,25152910,2205,2205,2205,2205,0
20240318,125800,25152910,2205,2205,2205,2205,0
20240318,125700,25152910,2205,2205,2205,2205,0
20240318,125600,25152910,2205,2205,2205,2205,0
20240318,125500,25152910,2205,2205,2205,2205,0
20240318,125400,25152910,2205,2205,2205,2205,0
20240318,125300,25152910,2205,2205,2205,2205,0
20240318,125200,25152910,2205,2205,2205,2205,0
20240318,125100,25152910,2205,2205,2205,2205,0
20240318,125000,25152910,2205,2205,2205,2205,0
20240318,124900,25152910,2205,2205,2205,2205,0
20240318,124800,25152910,2205,2205,2205,2205,0
20240318,124700,25152910,2205,2205,2205,2205,0
20240318,124600,25152910,2205,2205,2205,2205,1
20240318,124500,25150705,2205,2205,2205,2205,0
20240318,124400,25150705,2205,2205,2205,2205,0
20240318,124300,25150705,2205,2205,2205,2205,0
20240318,124200,25150705,2205,2205,2205,2205,15
20240318,124100,25117630,2205,2205,2205,2205,0
20240318,124000,25117630,2205,2205,2205,2205,0
20240318,123900,25117630,2205,2205,2205,2205,0
20240318,123800,25117630,2205,2205,2205,2205,0
20240318,123700,25117630,2205,2205,2205,2205,0
20240318,123600,25117630,2205,2205,2205,2205,0
20240318,123500,25117630,2205,2205,2205,2205,0
20240318,123400,25117630,2205,2205,2205,2205,90
20240318,123300,24919180,2205,2205,2205,2205,10
20240318,123200,24897130,2205,2205,2205,2205,588
20240318,123100,23600590,2200,2205,2205,2200,590
20240318,123000,22299740,2205,2205,2205,2205,0
20240318,122900,22299740,2205,2205,2205,2205,0
20240318,122800,22299740,2205,2205,2205,2205,0
20240318,122700,22299740,2205,2205,2205,2205,0
20240318,122600,22299740,2205,2205,2205,2205,0
20240318,122500,22299740,2205,2205,2205,2205,0
20240318,122400,22299740,2205,2205,2205,2205,0
20240318,122300,22299740,2205,2205,2205,2205,0
20240318,122200,22299740,2205,2205,2205,2205,0
20240318,122100,22299740,2205,2205,2205,2205,0
20240318,122000,22299740,2205,2205,2205,2205,0
20240318,121900,22299740,2205,2205,2205,2205,0
20240318,121800,22299740,2205,2205,2205,2205,27
20240318,121700,22240205,2205,2205,2205,2205,0
20240318,121600,22240205,2205,2205,2205,2205,0
20240318,121500,22240205,2205,2205,2205,2205,0
20240318,121400,22240205,2205,2205,2205,2205,0
20240318,121300,22240205,2205,2205,2205,2205,0
20240318,121200,22240205,2205,2205,2205,2205,0
20240318,121100,22240205,2205,2205,2205,2205,0
20240318,121000,22240205,2205,2205,2205,2205,0
20240318,120900,22240205,2205,2205,2205,2205,45
20240318,120800,22140980,2205,2205,2205,2205,0
20240318,120700,22140980,2205,2205,2205,2205,0
20240318,120600,22140980,2205,2205,2205,2205,1
20240318,120500,22138775,2200,2200,2200,2200,84
20240318,120400,21953975,2205,2205,2205,2205,0
20240318,120300,21953975,2205,2205,2205,2205,0
20240318,120200,21953975,2205,2205,2205,2205,0
20240318,120100,21953975,2205,2205,2205,2205,0
20240318,120000,21953975,2205,2205,2205,2205,2
20240318,115900,21949565,2200,2200,2200,2200,0
20240318,115800,21949565,2200,2200,2200,2200,0
20240318,115700,21949565,2200,2200,2200,2200,0
20240318,115600,21949565,2200,2200,2200,2200,0
20240318,115500,21949565,2200,2200,2200,2200,0
20240318,115400,21949565,2200,2200,2200,2200,0
20240318,115300,21949565,2200,2200,2200,2200,0
20240318,115200,21949565,2200,2200,2200,2200,0
20240318,115100,21949565,2200,2200,2200,2200,0
20240318,115000,21949565,2200,2200,2200,2200,0
20240318,114900,21949565,2200,2200,2200,2200,0
20240318,114800,21949565,2200,2200,2200,2200,3
20240318,114700,21942965,2200,2200,2200,2200,0
20240318,114600,21942965,2200,2200,2200,2200,0
20240318,114500,21942965,2200,2200,2200,2200,0
20240318,114400,21942965,2200,2200,2200,2195,154
20240318,114300,21604845,2200,2210,2210,2200,1816
20240318,114200,17599825,2215,2215,2215,2215,0
20240318,114100,17599825,2215,2215,2215,2215,0
20240318,114000,17599825,2215,2215,2215,2215,0
20240318,113900,17599825,2215,2215,2215,2215,0
20240318,113800,17599825,2215,2215,2215,2215,0
20240318,113700,17599825,2215,2215,2215,2215,0
20240318,113600,17599825,2215,2215,2215,2215,0
20240318,113500,17599825,2215,2215,2215,2215,0
20240318,113400,17599825,2215,2215,2215,2215,0
20240318,113300,17599825,2215,2215,2215,2215,0
20240318,113200,17599825,2215,2215,2215,2215,0
20240318,113100,17599825,2215,2215,2215,2215,1
20240318,113000,17597610,2220,2220,2220,2220,0
20240318,112900,17597610,2220,2220,2220,2220,0
20240318,112800,17597610,2220,2220,2220,2220,0
20240318,112700,17597610,2220,2220,2220,2220,0
20240318,112600,17597610,2220,2220,2220,2220,0
20240318,112500,17597610,2220,2220,2220,2220,0
20240318,112400,17597610,2220,2220,2220,2220,0
20240318,112300,17597610,2220,2220,2220,2220,0
20240318,112200,17597610,2220,2220,2220,2220,0
20240318,112100,17597610,2220,2220,2220,2220,0
20240318,112000,17597610,2220,2220,2220,2220,0
20240318,111900,17597610,2220,2220,2220,2220,0
20240318,111800,17597610,2220,2220,2220,2220,0
20240318,111700,17597610,2220,2220,2220,2220,0
20240318,111600,17597610,2220,2220,2220,2220,0
20240318,111500,17597610,2220,2220,2220,2220,0
20240318,111400,17597610,2220,2220,2220,2220,0
20240318,111300,17597610,2220,2220,2220,2220,42
20240318,111200,17504370,2215,2215,2215,2215,3
20240318,111100,17497725,2210,2210,2210,2210,0
20240318,111000,17497725,2210,2210,2210,2210,0
20240318,110900,17497725,2210,2210,2210,2210,0
20240318,110800,17497725,2210,2210,2210,2210,0
20240318,110700,17497725,2210,2210,2210,2210,0
20240318,110600,17497725,2210,2210,2210,2210,0
20240318,110500,17497725,2210,2210,2210,2210,100
20240318,110400,17276725,2210,2210,2210,2210,0
20240318,110300,17276725,2210,2210,2210,2210,0
20240318,110200,17276725,2210,2210,2210,2210,0
20240318,110100,17276725,2210,2210,2210,2210,0
20240318,110000,17276725,2210,2210,2210,2210,0
20240318,105900,17276725,2210,2210,2210,2210,0
20240318,105800,17276725,2210,2210,2210,2210,0
20240318,105700,17276725,2210,2210,2210,2210,0
20240318,105600,17276725,2210,2210,2210,2210,0
20240318,105500,17276725,2210,2210,2210,2210,0
20240318,105400,17276725,2210,2210,2210,2210,0
20240318,105300,17276725,2210,2210,2210,2210,0
20240318,105200,17276725,2210,2210,2210,2210,0
20240318,105100,17276725,2210,2210,2210,2210,2
20240318,105000,17272305,2210,2210,2210,2210,113
20240318,104900,17022575,2205,2210,2210,2205,3053
20240318,104800,10276665,2205,2205,2205,2205,0
20240318,104700,10276665,2205,2205,2205,2205,18
20240318,104600,10236975,2210,2210,2210,2210,0
20240318,104500,10236975,2210,2210,2210,2210,494
20240318,104400,9145235,2210,2210,2210,2210,1
20240318,104300,9143025,2210,2210,2210,2210,1
20240318,104200,9140815,2210,2210,2210,2210,1
20240318,104100,9138605,2210,2210,2210,2210,0
20240318,104000,9138605,2210,2210,2210,2210,0
20240318,103900,9138605,2210,2210,2210,2210,0
20240318,103800,9138605,2210,2210,2210,2210,2
20240318,103700,9134185,2215,2215,2215,2215,0
20240318,103600,9134185,2215,2215,2215,2215,0
20240318,103500,9134185,2215,2215,2215,2215,0
20240318,103400,9134185,2215,2215,2215,2215,0
20240318,103300,9134185,2215,2215,2215,2215,9
20240318,103200,9114250,2210,2210,2210,2210,0
20240318,103100,9114250,2210,2205,2210,2205,253
20240318,103000,8556160,2210,2210,2210,2210,9
20240318,102900,8536270,2220,2220,2220,2220,0
20240318,102800,8536270,2220,2220,2220,2220,0
20240318,102700,8536270,2220,2210,2220,2210,4
20240318,102600,8527410,2215,2215,2215,2215,0
20240318,102500,8527410,2215,2215,2215,2215,0
20240318,102400,8527410,2215,2215,2215,2215,0
20240318,102300,8527410,2215,2215,2215,2215,0
20240318,102200,8527410,2215,2215,2215,2215,0
20240318,102100,8527410,2215,2215,2215,2215,0
20240318,102000,8527410,2215,2210,2215,2210,7
20240318,101900,8511915,2220,2220,2220,2220,300
20240318,101800,7845915,2220,2220,2220,2220,0
20240318,101700,7845915,2220,2220,2220,2220,0
20240318,101600,7845915,2220,2220,2220,2220,0
20240318,101500,7845915,2220,2220,2220,2220,0
20240318,101400,7845915,2220,2220,2220,2220,0
20240318,101300,7845915,2220,2220,2220,2220,0
20240318,101200,7845915,2220,2220,2220,2220,0
20240318,101100,7845915,2220,2220,2220,2220,0
20240318,101000,7845915,2220,2220,2220,2220,0
20240318,100900,7845915,2220,2220,2220,2220,0
20240318,100800,7845915,2220,2220,2220,2220,0
20240318,100700,7845915,2220,2220,2220,2220,0
20240318,100600,7845915,2220,2220,2220,2220,0
20240318,100500,7845915,2220,2220,2220,2220,0
20240318,100400,7845915,2220,2220,2220,2220,0
20240318,100300,7845915,2220,2220,2220,2220,0
20240318,100200,7845915,2220,2220,2220,2220,2
20240318,100100,7841475,2205,2205,2205,2205,0
20240318,100000,7841475,2205,2220,2220,2205,1500
20240318,095900,4524615,2225,2225,2225,2225,0
20240318,095800,4524615,2225,2225,2225,2225,0
20240318,095700,4524615,2225,2225,2225,2225,0
20240318,095600,4524615,2225,2225,2225,2225,0
20240318,095500,4524615,2225,2225,2225,2225,0
20240318,095400,4524615,2225,2225,2225,2225,0
20240318,095300,4524615,2225,2225,2225,2225,0
20240318,095200,4524615,2225,2225,2225,2225,0
20240318,095100,4524615,2225,2225,2225,2225,0
20240318,095000,4524615,2225,2225,2225,2225,0
20240318,094900,4524615,2225,2225,2225,2225,0
20240318,094800,4524615,2225,2225,2225,2225,0
20240318,094700,4524615,2225,2225,2225,2225,0
20240318,094600,4524615,2225,2225,2225,2225,0
20240318,094500,4524615,2225,2225,2225,2225,11
20240318,094400,4500140,2230,2230,2230,2230,0
20240318,094300,4500140,2230,2230,2230,2230,0
20240318,094200,4500140,2230,2230,2230,2230,0
20240318,094100,4500140,2230,2220,2230,2220,236
20240318,094000,3976210,2220,2220,2220,2220,99
20240318,093900,3756430,2220,2220,2220,2220,0
20240318,093800,3756430,2220,2220,2220,2220,544
20240318,093700,2548750,2220,2220,2220,2220,0
20240318,093600,2548750,2220,2220,2220,2220,104
20240318,093500,2317870,2220,2220,2220,2220,20
20240318,093400,2273470,2220,2220,2220,2220,0
20240318,093300,2273470,2220,2215,2220,2215,79
20240318,093200,2098465,2210,2225,2225,2210,4
20240318,093100,2089600,2225,2225,2225,2225,4
20240318,093000,2080700,2225,2230,2230,2225,129
20240318,092900,1793055,2230,2230,2230,2230,0
20240318,092800,1793055,2230,2230,2230,2230,0
20240318,092700,1793055,2230,2230,2230,2230,0
20240318,092600,1793055,2230,2230,2230,2230,0
20240318,092500,1793055,2230,2230,2230,2230,0
20240318,092400,1793055,2230,2230,2230,2230,0
20240318,092300,1793055,2230,2230,2230,2230,0
20240318,092200,1793055,2230,2230,2230,2230,0
20240318,092100,1793055,2230,2230,2230,2230,0
20240318,092000,1793055,2230,2230,2230,2230,0
20240318,091900,1793055,2230,2230,2230,2230,0
20240318,091800,1793055,2230,2230,2230,2230,0
20240318,091700,1793055,2230,2230,2230,2230,0
20240318,091600,1793055,2230,2230,2230,2230,0
20240318,091500,1793055,2230,2230,2230,2230,0
20240318,091400,1793055,2230,2230,2230,2230,3
20240318,091300,1786365,2235,2235,2235,2235,44
20240318,091200,1688025,2230,2235,2235,2230,51
20240318,091100,1574055,2235,2235,2235,2235,0
20240318,091000,1574055,2235,2235,2235,2235,3
20240318,090900,1567350,2235,2235,2235,2235,0
20240318,090800,1567350,2235,2235,2235,2235,99
20240318,090700,1346085,2240,2240,2250,2240,104
20240318,090600,1113090,2250,2240,2250,2240,3
20240318,090500,1106360,2235,2235,2235,2235,29
20240318,090400,1041545,2245,2245,2245,2245,0
20240318,090300,1041545,2245,2245,2245,2245,0
20240318,090200,1041545,2245,2235,2245,2235,24
20240318,090100,987890,2230,2230,2230,2230,0
20240318,090000,987890,2230,2230,2230,2230,443