KissMeData/298060/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210200,207888970,3005,3005,3005,3005,1322
20240318,210100,207888970,3005,3005,3005,3005,0
20240318,210000,207888970,3005,3005,3005,3005,0
20240318,205900,207888970,3005,3005,3005,3005,0
20240318,205800,207888970,3005,3005,3005,3005,0
20240318,205700,207888970,3005,3005,3005,3005,0
20240318,205600,207888970,3005,3005,3005,3005,0
20240318,205500,207888970,3005,3005,3005,3005,0
20240318,205400,207888970,3005,3005,3005,3005,0
20240318,205300,207888970,3005,3005,3005,3005,0
20240318,205200,207888970,3005,3005,3005,3005,0
20240318,205100,207888970,3005,3005,3005,3005,0
20240318,205000,207888970,3005,3005,3005,3005,0
20240318,204900,207888970,3005,3005,3005,3005,0
20240318,204800,207888970,3005,3005,3005,3005,0
20240318,204700,207888970,3005,3005,3005,3005,0
20240318,204600,207888970,3005,3005,3005,3005,0
20240318,204500,207888970,3005,3005,3005,3005,0
20240318,204400,207888970,3005,3005,3005,3005,0
20240318,204300,207888970,3005,3005,3005,3005,0
20240318,204200,207888970,3005,3005,3005,3005,0
20240318,204100,207888970,3005,3005,3005,3005,0
20240318,204000,207888970,3005,3005,3005,3005,0
20240318,203900,207888970,3005,3005,3005,3005,0
20240318,203800,207888970,3005,3005,3005,3005,0
20240318,203700,207888970,3005,3005,3005,3005,0
20240318,203600,207888970,3005,3005,3005,3005,0
20240318,203500,207888970,3005,3005,3005,3005,0
20240318,203400,207888970,3005,3005,3005,3005,0
20240318,203300,207888970,3005,3005,3005,3005,0
20240318,203200,207888970,3005,3005,3005,3005,1322
20240318,203100,207888970,3005,3005,3005,3005,0
20240318,203000,207888970,3005,3005,3005,3005,0
20240318,202900,207888970,3005,3005,3005,3005,0
20240318,202800,207888970,3005,3005,3005,3005,0
20240318,202700,207888970,3005,3005,3005,3005,0
20240318,202600,207888970,3005,3005,3005,3005,0
20240318,202500,207888970,3005,3005,3005,3005,0
20240318,202400,207888970,3005,3005,3005,3005,0
20240318,202300,207888970,3005,3005,3005,3005,0
20240318,202200,207888970,3005,3005,3005,3005,0
20240318,202100,207888970,3005,3005,3005,3005,0
20240318,202000,207888970,3005,3005,3005,3005,0
20240318,201900,207888970,3005,3005,3005,3005,0
20240318,201800,207888970,3005,3005,3005,3005,0
20240318,201700,207888970,3005,3005,3005,3005,0
20240318,201600,207888970,3005,3005,3005,3005,0
20240318,201500,207888970,3005,3005,3005,3005,0
20240318,201400,207888970,3005,3005,3005,3005,0
20240318,201300,207888970,3005,3005,3005,3005,0
20240318,201200,207888970,3005,3005,3005,3005,0
20240318,201100,207888970,3005,3005,3005,3005,0
20240318,201000,207888970,3005,3005,3005,3005,0
20240318,200900,207888970,3005,3005,3005,3005,0
20240318,200800,207888970,3005,3005,3005,3005,0
20240318,200700,207888970,3005,3005,3005,3005,0
20240318,200600,207888970,3005,3005,3005,3005,0
20240318,200500,207888970,3005,3005,3005,3005,0
20240318,200400,207888970,3005,3005,3005,3005,0
20240318,200300,207888970,3005,3005,3005,3005,0
20240318,200200,207888970,3005,3005,3005,3005,1322
20240318,200100,207888970,3005,3005,3005,3005,0
20240318,200000,207888970,3005,3005,3005,3005,0
20240318,195900,207888970,3005,3005,3005,3005,0
20240318,195800,207888970,3005,3005,3005,3005,0
20240318,195700,207888970,3005,3005,3005,3005,0
20240318,195600,207888970,3005,3005,3005,3005,0
20240318,195500,207888970,3005,3005,3005,3005,0
20240318,195400,207888970,3005,3005,3005,3005,0
20240318,195300,207888970,3005,3005,3005,3005,0
20240318,195200,207888970,3005,3005,3005,3005,0
20240318,195100,207888970,3005,3005,3005,3005,0
20240318,195000,207888970,3005,3005,3005,3005,0
20240318,194900,207888970,3005,3005,3005,3005,0
20240318,194800,207888970,3005,3005,3005,3005,0
20240318,194700,207888970,3005,3005,3005,3005,0
20240318,194600,207888970,3005,3005,3005,3005,0
20240318,194500,207888970,3005,3005,3005,3005,0
20240318,194400,207888970,3005,3005,3005,3005,0
20240318,194300,207888970,3005,3005,3005,3005,0
20240318,194200,207888970,3005,3005,3005,3005,0
20240318,194100,207888970,3005,3005,3005,3005,0
20240318,194000,207888970,3005,3005,3005,3005,0
20240318,193900,207888970,3005,3005,3005,3005,0
20240318,193800,207888970,3005,3005,3005,3005,0
20240318,193700,207888970,3005,3005,3005,3005,0
20240318,193600,207888970,3005,3005,3005,3005,0
20240318,193500,207888970,3005,3005,3005,3005,0
20240318,193400,207888970,3005,3005,3005,3005,0
20240318,193300,207888970,3005,3005,3005,3005,0
20240318,193200,207888970,3005,3005,3005,3005,1322
20240318,193100,207888970,3005,3005,3005,3005,0
20240318,193000,207888970,3005,3005,3005,3005,0
20240318,192900,207888970,3005,3005,3005,3005,0
20240318,192800,207888970,3005,3005,3005,3005,0
20240318,192700,207888970,3005,3005,3005,3005,0
20240318,192600,207888970,3005,3005,3005,3005,0
20240318,192500,207888970,3005,3005,3005,3005,0
20240318,192400,207888970,3005,3005,3005,3005,0
20240318,192300,207888970,3005,3005,3005,3005,0
20240318,192200,207888970,3005,3005,3005,3005,0
20240318,192100,207888970,3005,3005,3005,3005,0
20240318,192000,207888970,3005,3005,3005,3005,0
20240318,191900,207888970,3005,3005,3005,3005,0
20240318,191800,207888970,3005,3005,3005,3005,0
20240318,191700,207888970,3005,3005,3005,3005,0
20240318,191600,207888970,3005,3005,3005,3005,0
20240318,191500,207888970,3005,3005,3005,3005,0
20240318,191400,207888970,3005,3005,3005,3005,0
20240318,191300,207888970,3005,3005,3005,3005,0
20240318,191200,207888970,3005,3005,3005,3005,0
20240318,191100,207888970,3005,3005,3005,3005,0
20240318,191000,207888970,3005,3005,3005,3005,0
20240318,190900,207888970,3005,3005,3005,3005,0
20240318,190800,207888970,3005,3005,3005,3005,0
20240318,190700,207888970,3005,3005,3005,3005,0
20240318,190600,207888970,3005,3005,3005,3005,0
20240318,190500,207888970,3005,3005,3005,3005,0
20240318,190400,207888970,3005,3005,3005,3005,0
20240318,190300,207888970,3005,3005,3005,3005,0
20240318,190200,207888970,3005,3005,3005,3005,1322
20240318,190100,207888970,3005,3005,3005,3005,0
20240318,190000,207888970,3005,3005,3005,3005,0
20240318,185900,207888970,3005,3005,3005,3005,0
20240318,185800,207888970,3005,3005,3005,3005,0
20240318,185700,207888970,3005,3005,3005,3005,0
20240318,185600,207888970,3005,3005,3005,3005,0
20240318,185500,207888970,3005,3005,3005,3005,0
20240318,185400,207888970,3005,3005,3005,3005,0
20240318,185300,207888970,3005,3005,3005,3005,0
20240318,185200,207888970,3005,3005,3005,3005,0
20240318,185100,207888970,3005,3005,3005,3005,0
20240318,185000,207888970,3005,3005,3005,3005,0
20240318,184900,207888970,3005,3005,3005,3005,0
20240318,184800,207888970,3005,3005,3005,3005,0
20240318,184700,207888970,3005,3005,3005,3005,0
20240318,184600,207888970,3005,3005,3005,3005,0
20240318,184500,207888970,3005,3005,3005,3005,0
20240318,184400,207888970,3005,3005,3005,3005,0
20240318,184300,207888970,3005,3005,3005,3005,0
20240318,184200,207888970,3005,3005,3005,3005,0
20240318,184100,207888970,3005,3005,3005,3005,0
20240318,184000,207888970,3005,3005,3005,3005,0
20240318,183900,207888970,3005,3005,3005,3005,0
20240318,183800,207888970,3005,3005,3005,3005,0
20240318,183700,207888970,3005,3005,3005,3005,0
20240318,183600,207888970,3005,3005,3005,3005,0
20240318,183500,207888970,3005,3005,3005,3005,0
20240318,183400,207888970,3005,3005,3005,3005,0
20240318,183300,207888970,3005,3005,3005,3005,0
20240318,183200,207888970,3005,3005,3005,3005,1322
20240318,183100,207888970,3005,3005,3005,3005,0
20240318,183000,207888970,3005,3005,3005,3005,0
20240318,182900,207888970,3005,3005,3005,3005,0
20240318,182800,207888970,3005,3005,3005,3005,0
20240318,182700,207888970,3005,3005,3005,3005,0
20240318,182600,207888970,3005,3005,3005,3005,0
20240318,182500,207888970,3005,3005,3005,3005,0
20240318,182400,207888970,3005,3005,3005,3005,0
20240318,182300,207888970,3005,3005,3005,3005,0
20240318,182200,207888970,3005,3005,3005,3005,0
20240318,182100,207888970,3005,3005,3005,3005,0
20240318,182000,207888970,3005,3005,3005,3005,0
20240318,181900,207888970,3005,3005,3005,3005,0
20240318,181800,207888970,3005,3005,3005,3005,0
20240318,181700,207888970,3005,3005,3005,3005,0
20240318,181600,207888970,3005,3005,3005,3005,0
20240318,181500,207888970,3005,3005,3005,3005,0
20240318,181400,207888970,3005,3005,3005,3005,0
20240318,181300,207888970,3005,3005,3005,3005,0
20240318,181200,207888970,3005,3005,3005,3005,0
20240318,181100,207888970,3005,3005,3005,3005,0
20240318,181000,207888970,3005,3005,3005,3005,0
20240318,180900,207888970,3005,3005,3005,3005,0
20240318,180800,207888970,3005,3005,3005,3005,0
20240318,180700,207888970,3005,3005,3005,3005,0
20240318,180600,207888970,3005,3005,3005,3005,0
20240318,180500,207888970,3005,3005,3005,3005,0
20240318,180400,207888970,3005,3005,3005,3005,0
20240318,180300,207888970,3005,3005,3005,3005,0
20240318,180200,207888970,3005,3005,3005,3005,1322
20240318,180100,207888970,3005,3005,3005,3005,0
20240318,180000,207888970,3005,3005,3005,3005,0
20240318,175900,207888970,3005,3005,3005,3005,0
20240318,175800,207888970,3005,3005,3005,3005,0
20240318,175700,207888970,3005,3005,3005,3005,0
20240318,175600,207888970,3005,3005,3005,3005,0
20240318,175500,207888970,3005,3005,3005,3005,0
20240318,175400,207888970,3005,3005,3005,3005,0
20240318,175300,207888970,3005,3005,3005,3005,0
20240318,175200,207888970,3005,3005,3005,3005,0
20240318,175100,207888970,3005,3005,3005,3005,0
20240318,175000,207888970,3005,3005,3005,3005,0
20240318,174900,207888970,3005,3005,3005,3005,0
20240318,174800,207888970,3005,3005,3005,3005,0
20240318,174700,207888970,3005,3005,3005,3005,0
20240318,174600,207888970,3005,3005,3005,3005,0
20240318,174500,207888970,3005,3005,3005,3005,0
20240318,174400,207888970,3005,3005,3005,3005,0
20240318,174300,207888970,3005,3005,3005,3005,0
20240318,174200,207888970,3005,3005,3005,3005,0
20240318,174100,207888970,3005,3005,3005,3005,0
20240318,174000,207888970,3005,3005,3005,3005,0
20240318,173900,207888970,3005,3005,3005,3005,0
20240318,173800,207888970,3005,3005,3005,3005,0
20240318,173700,207888970,3005,3005,3005,3005,0
20240318,173600,207888970,3005,3005,3005,3005,0
20240318,173500,207888970,3005,3005,3005,3005,0
20240318,173400,207888970,3005,3005,3005,3005,0
20240318,173300,207888970,3005,3005,3005,3005,0
20240318,173200,207888970,3005,3005,3005,3005,1322
20240318,173100,207888970,3005,3005,3005,3005,0
20240318,173000,207888970,3005,3005,3005,3005,0
20240318,172900,207888970,3005,3005,3005,3005,0
20240318,172800,207888970,3005,3005,3005,3005,0
20240318,172700,207888970,3005,3005,3005,3005,0
20240318,172600,207888970,3005,3005,3005,3005,0
20240318,172500,207888970,3005,3005,3005,3005,0
20240318,172400,207888970,3005,3005,3005,3005,0
20240318,172300,207888970,3005,3005,3005,3005,0
20240318,172200,207888970,3005,3005,3005,3005,0
20240318,172100,207888970,3005,3005,3005,3005,0
20240318,172000,207888970,3005,3005,3005,3005,0
20240318,171900,207888970,3005,3005,3005,3005,0
20240318,171800,207888970,3005,3005,3005,3005,0
20240318,171700,207888970,3005,3005,3005,3005,0
20240318,171600,207888970,3005,3005,3005,3005,0
20240318,171500,207888970,3005,3005,3005,3005,0
20240318,171400,207888970,3005,3005,3005,3005,0
20240318,171300,207888970,3005,3005,3005,3005,0
20240318,171200,207888970,3005,3005,3005,3005,0
20240318,171100,207888970,3005,3005,3005,3005,0
20240318,171000,207888970,3005,3005,3005,3005,0
20240318,170900,207888970,3005,3005,3005,3005,0
20240318,170800,207888970,3005,3005,3005,3005,0
20240318,170700,207888970,3005,3005,3005,3005,0
20240318,170600,207888970,3005,3005,3005,3005,0
20240318,170500,207888970,3005,3005,3005,3005,0
20240318,170400,207888970,3005,3005,3005,3005,0
20240318,170300,207888970,3005,3005,3005,3005,0
20240318,170200,207888970,3005,3005,3005,3005,1322
20240318,170100,207888970,3005,3005,3005,3005,0
20240318,170000,207888970,3005,3005,3005,3005,0
20240318,165900,207888970,3005,3005,3005,3005,0
20240318,165800,207888970,3005,3005,3005,3005,0
20240318,165700,207888970,3005,3005,3005,3005,0
20240318,165600,207888970,3005,3005,3005,3005,0
20240318,165500,207888970,3005,3005,3005,3005,0
20240318,165400,207888970,3005,3005,3005,3005,0
20240318,165300,207888970,3005,3005,3005,3005,0
20240318,165200,207888970,3005,3005,3005,3005,0
20240318,165100,207888970,3005,3005,3005,3005,0
20240318,165000,207888970,3005,3005,3005,3005,0
20240318,164900,207888970,3005,3005,3005,3005,0
20240318,164800,207888970,3005,3005,3005,3005,0
20240318,164700,207888970,3005,3005,3005,3005,0
20240318,164600,207888970,3005,3005,3005,3005,0
20240318,164500,207888970,3005,3005,3005,3005,0
20240318,164400,207888970,3005,3005,3005,3005,0
20240318,164300,207888970,3005,3005,3005,3005,0
20240318,164200,207888970,3005,3005,3005,3005,0
20240318,164100,207888970,3005,3005,3005,3005,0
20240318,164000,207888970,3005,3005,3005,3005,0
20240318,163900,207888970,3005,3005,3005,3005,0
20240318,163800,207888970,3005,3005,3005,3005,0
20240318,163700,207888970,3005,3005,3005,3005,0
20240318,163600,207888970,3005,3005,3005,3005,0
20240318,163500,207888970,3005,3005,3005,3005,0
20240318,163400,207888970,3005,3005,3005,3005,0
20240318,163300,207888970,3005,3005,3005,3005,0
20240318,163200,207888970,3005,3005,3005,3005,1322
20240318,163100,207888970,3005,3005,3005,3005,0
20240318,163000,207888970,3005,3005,3005,3005,0
20240318,162900,207888970,3005,3005,3005,3005,0
20240318,162800,207888970,3005,3005,3005,3005,0
20240318,162700,207888970,3005,3005,3005,3005,0
20240318,162600,207888970,3005,3005,3005,3005,0
20240318,162500,207888970,3005,3005,3005,3005,0
20240318,162400,207888970,3005,3005,3005,3005,0
20240318,162300,207888970,3005,3005,3005,3005,0
20240318,162200,207888970,3005,3005,3005,3005,0
20240318,162100,207888970,3005,3005,3005,3005,0
20240318,162000,207888970,3005,3005,3005,3005,0
20240318,161900,207888970,3005,3005,3005,3005,0
20240318,161800,207888970,3005,3005,3005,3005,0
20240318,161700,207888970,3005,3005,3005,3005,0
20240318,161600,207888970,3005,3005,3005,3005,0
20240318,161500,207888970,3005,3005,3005,3005,0
20240318,161400,207888970,3005,3005,3005,3005,0
20240318,161300,207888970,3005,3005,3005,3005,0
20240318,161200,207888970,3005,3005,3005,3005,0
20240318,161100,207888970,3005,3005,3005,3005,0
20240318,161000,207888970,3005,3005,3005,3005,0
20240318,160900,207888970,3005,3005,3005,3005,0
20240318,160800,207888970,3005,3005,3005,3005,0
20240318,160700,207888970,3005,3005,3005,3005,0
20240318,160600,207888970,3005,3005,3005,3005,0
20240318,160500,207888970,3005,3005,3005,3005,0
20240318,160400,207888970,3005,3005,3005,3005,0
20240318,160300,207888970,3005,3005,3005,3005,0
20240318,160200,207888970,3005,3005,3005,3005,1322
20240318,160100,207888970,3005,3005,3005,3005,0
20240318,160000,207888970,3005,3005,3005,3005,0
20240318,155900,207888970,3005,3005,3005,3005,0
20240318,155800,207888970,3005,3005,3005,3005,0
20240318,155700,207888970,3005,3005,3005,3005,0
20240318,155600,207888970,3005,3005,3005,3005,0
20240318,155500,207888970,3005,3005,3005,3005,0
20240318,155400,207888970,3005,3005,3005,3005,0
20240318,155300,207888970,3005,3005,3005,3005,0
20240318,155200,207888970,3005,3005,3005,3005,0
20240318,155100,207888970,3005,3005,3005,3005,0
20240318,155000,207888970,3005,3005,3005,3005,0
20240318,154900,207888970,3005,3005,3005,3005,0
20240318,154800,207888970,3005,3005,3005,3005,0
20240318,154700,207888970,3005,3005,3005,3005,0
20240318,154600,207888970,3005,3005,3005,3005,0
20240318,154500,207888970,3005,3005,3005,3005,0
20240318,154400,207888970,3005,3005,3005,3005,0
20240318,154300,207888970,3005,3005,3005,3005,0
20240318,154200,207888970,3005,3005,3005,3005,0
20240318,154100,207888970,3005,3005,3005,3005,0
20240318,154000,207888970,3005,3005,3005,3005,0
20240318,153900,207888970,3005,3005,3005,3005,0
20240318,153800,207888970,3005,3005,3005,3005,0
20240318,153700,207888970,3005,3005,3005,3005,0
20240318,153600,207888970,3005,3005,3005,3005,0
20240318,153500,207888970,3005,3005,3005,3005,0
20240318,153400,207888970,3005,3005,3005,3005,0
20240318,153300,207888970,3005,3005,3005,3005,0
20240318,153200,207888970,3005,3005,3005,3005,1322
20240318,153100,207888970,3005,3005,3005,3005,0
20240318,153000,207888970,3005,3005,3005,3005,1322
20240318,152900,203916360,3015,3015,3015,3015,0
20240318,152800,203916360,3015,3015,3015,3015,0
20240318,152700,203916360,3015,3015,3015,3015,0
20240318,152600,203916360,3015,3015,3015,3015,0
20240318,152500,203916360,3015,3015,3015,3015,0
20240318,152400,203916360,3015,3015,3015,3015,0
20240318,152300,203916360,3015,3015,3015,3015,0
20240318,152200,203916360,3015,3015,3015,3015,0
20240318,152100,203916360,3015,3015,3015,3015,0
20240318,152000,203916360,3015,3015,3015,3015,0
20240318,151900,203916360,3015,2995,3015,2995,550
20240318,151800,202266610,3000,3000,3000,3000,0
20240318,151700,202266610,3000,3000,3000,3000,0
20240318,151600,202266610,3000,2995,3000,2995,102
20240318,151500,201961095,2995,2995,2995,2995,16
20240318,151400,201913175,3010,3000,3010,3000,156
20240318,151300,201445140,3000,3000,3000,3000,1
20240318,151200,201442140,3000,3005,3005,3000,52
20240318,151100,201285950,3020,3020,3020,3020,0
20240318,151000,201285950,3020,3020,3020,3020,0
20240318,150900,201285950,3020,3020,3020,3020,0
20240318,150800,201285950,3020,3020,3020,3020,0
20240318,150700,201285950,3020,3010,3020,3010,18
20240318,150600,201231760,3020,3020,3020,3020,10
20240318,150500,201201560,3025,3020,3025,3020,457
20240318,150400,199821370,3010,3015,3020,3010,11
20240318,150300,199788165,3025,3025,3025,3025,0
20240318,150200,199788165,3025,3025,3025,3025,10
20240318,150100,199757915,3025,3025,3030,3025,210
20240318,150000,199122065,3030,3000,3030,3000,60
20240318,145900,198941545,3025,3015,3025,3015,508
20240318,145800,197405215,3015,3000,3015,2995,444
20240318,145700,196068895,3000,3000,3000,3000,100
20240318,145600,195768895,2995,2995,2995,2995,0
20240318,145500,195768895,2995,2995,2995,2995,2
20240318,145400,195762905,3000,3000,3000,3000,0
20240318,145300,195762905,3000,3000,3000,3000,0
20240318,145200,195762905,3000,3000,3000,3000,0
20240318,145100,195762905,3000,3000,3000,3000,0
20240318,145000,195762905,3000,3000,3000,3000,0
20240318,144900,195762905,3000,3000,3000,3000,1
20240318,144800,195759905,3000,3000,3000,3000,0
20240318,144700,195759905,3000,3000,3000,3000,18
20240318,144600,195705905,3000,3000,3000,3000,2
20240318,144500,195699905,3000,3000,3000,3000,397
20240318,144400,194508905,3005,3005,3005,3005,0
20240318,144300,194508905,3005,2985,3005,2985,1426
20240318,144200,190252180,2985,2995,2995,2985,1100
20240318,144100,186965250,2990,2990,2995,2990,692
20240318,144000,184896135,2990,2990,2990,2990,0
20240318,143900,184896135,2990,2990,2990,2990,0
20240318,143800,184896135,2990,2990,2990,2990,401
20240318,143700,183697145,2990,2990,2990,2990,0
20240318,143600,183697145,2990,2990,2990,2990,65
20240318,143500,183502795,2990,2990,2990,2990,262
20240318,143400,182719415,2990,2990,2990,2990,0
20240318,143300,182719415,2990,3015,3015,2990,950
20240318,143200,179855385,3000,3000,3000,3000,1
20240318,143100,179852385,3000,3000,3000,3000,0
20240318,143000,179852385,3000,3000,3000,3000,0
20240318,142900,179852385,3000,3000,3000,3000,0
20240318,142800,179852385,3000,3000,3000,3000,1
20240318,142700,179849385,2990,2990,2990,2990,0
20240318,142600,179849385,2990,2990,2990,2990,0
20240318,142500,179849385,2990,2990,2990,2990,0
20240318,142400,179849385,2990,2990,2990,2990,0
20240318,142300,179849385,2990,2990,2990,2990,0
20240318,142200,179849385,2990,2990,2990,2990,1
20240318,142100,179846395,3000,3000,3000,3000,500
20240318,142000,178346395,2990,2990,2990,2990,500
20240318,141900,176851395,2990,2990,2990,2990,0
20240318,141800,176851395,2990,2990,2990,2990,100
20240318,141700,176552395,2990,2990,2990,2990,0
20240318,141600,176552395,2990,2990,2990,2990,66
20240318,141500,176355055,3015,3015,3015,3015,0
20240318,141400,176355055,3015,3015,3015,3015,0
20240318,141300,176355055,3015,3015,3015,3015,0
20240318,141200,176355055,3015,3015,3015,3015,0
20240318,141100,176355055,3015,3015,3015,3015,0
20240318,141000,176355055,3015,3015,3015,3015,0
20240318,140900,176355055,3015,3015,3015,3015,0
20240318,140800,176355055,3015,3015,3015,3015,0
20240318,140700,176355055,3015,3015,3015,3015,0
20240318,140600,176355055,3015,3015,3015,3015,0
20240318,140500,176355055,3015,3015,3015,3015,0
20240318,140400,176355055,3015,3015,3015,3015,0
20240318,140300,176355055,3015,3015,3015,3015,0
20240318,140200,176355055,3015,3015,3015,3015,0
20240318,140100,176355055,3015,3010,3015,3010,4
20240318,140000,176343005,3000,3000,3000,3000,0
20240318,135900,176343005,3000,3000,3000,3000,366
20240318,135800,175245005,2995,2995,2995,2995,42
20240318,135700,175119215,2990,2995,2995,2990,311
20240318,135600,174189285,2990,2990,2990,2990,0
20240318,135500,174189285,2990,2990,2990,2990,221
20240318,135400,173528495,2990,2990,2990,2990,0
20240318,135300,173528495,2990,2990,2990,2990,10
20240318,135200,173498595,2990,2990,2990,2990,1500
20240318,135100,169013595,2985,2995,2995,2985,700
20240318,135000,166921965,2995,2995,2995,2995,336
20240318,134900,165915645,2985,3000,3000,2985,988
20240318,134800,162964110,2985,2985,2985,2985,0
20240318,134700,162964110,2985,3000,3000,2985,3001
20240318,134600,153997820,2995,3000,3005,2995,1001
20240318,134500,150998550,3000,3015,3015,2990,2045
20240318,134400,144863975,3020,3020,3020,3020,63
20240318,134300,144673715,3020,3020,3020,3020,0
20240318,134200,144673715,3020,3020,3020,3020,0
20240318,134100,144673715,3020,3020,3020,3020,0
20240318,134000,144673715,3020,3020,3020,3020,5
20240318,133900,144658615,3020,3020,3020,3020,0
20240318,133800,144658615,3020,3020,3020,3020,0
20240318,133700,144658615,3020,3020,3020,3020,0
20240318,133600,144658615,3020,3020,3020,3020,0
20240318,133500,144658615,3020,3020,3020,3020,0
20240318,133400,144658615,3020,3020,3020,3020,1
20240318,133300,144655595,3025,3020,3025,3020,5
20240318,133200,144640480,3025,3025,3025,3025,0
20240318,133100,144640480,3025,3025,3025,3025,11
20240318,133000,144607205,3015,3020,3020,3015,1450
20240318,132900,140234890,3020,3020,3020,3020,0
20240318,132800,140234890,3020,3020,3020,3020,0
20240318,132700,140234890,3020,3020,3020,3020,67
20240318,132600,140032550,3025,3020,3025,3020,4
20240318,132500,140020455,3020,3025,3025,3020,7
20240318,132400,139999305,3035,3035,3035,3035,0
20240318,132300,139999305,3035,3040,3040,3035,21
20240318,132200,139935565,3040,3040,3040,3040,0
20240318,132100,139935565,3040,3040,3040,3040,0
20240318,132000,139935565,3040,3040,3040,3040,31
20240318,131900,139841325,3040,3040,3040,3040,158
20240318,131800,139361005,3040,3040,3040,3040,6
20240318,131700,139342765,3040,3040,3040,3040,18
20240318,131600,139288045,3040,3040,3040,3040,7
20240318,131500,139266765,3040,3040,3040,3040,0
20240318,131400,139266765,3040,3040,3045,3040,232
20240318,131300,138561005,3040,3040,3040,3040,0
20240318,131200,138561005,3040,3035,3045,3035,220
20240318,131100,137893095,3035,3045,3045,3035,54
20240318,131000,137728685,3045,3045,3045,3045,319
20240318,130900,136757330,3045,3045,3045,3045,100
20240318,130800,136452830,3050,3050,3050,3050,0
20240318,130700,136452830,3050,3050,3050,3050,0
20240318,130600,136452830,3050,3050,3050,3050,465
20240318,130500,135034580,3045,3045,3045,3045,222
20240318,130400,134358590,3045,3045,3045,3045,0
20240318,130300,134358590,3045,3045,3045,3045,0
20240318,130200,134358590,3045,3045,3045,3045,0
20240318,130100,134358590,3045,3045,3045,3045,0
20240318,130000,134358590,3045,3040,3045,3040,29
20240318,125900,134270310,3045,3045,3045,3045,0
20240318,125800,134270310,3045,3045,3045,3045,0
20240318,125700,134270310,3045,3045,3045,3045,0
20240318,125600,134270310,3045,3045,3045,3045,0
20240318,125500,134270310,3045,3045,3045,3045,0
20240318,125400,134270310,3045,3045,3045,3045,113
20240318,125300,133926225,3045,3045,3045,3045,15
20240318,125200,133880550,3045,3045,3050,3045,116
20240318,125100,133527325,3045,3045,3045,3045,21
20240318,125000,133463380,3045,3045,3045,3045,47
20240318,124900,133320265,3045,3045,3045,3045,0
20240318,124800,133320265,3045,3045,3045,3045,748
20240318,124700,131042605,3045,3045,3045,3045,3
20240318,124600,131033470,3045,3045,3045,3045,294
20240318,124500,130138240,3045,3040,3045,3040,123
20240318,124400,129764315,3030,3030,3030,3030,0
20240318,124300,129764315,3030,3030,3030,3030,0
20240318,124200,129764315,3030,3030,3030,3030,290
20240318,124100,128885615,3030,3030,3030,3030,224
20240318,124000,128206895,3025,3025,3025,3025,145
20240318,123900,127768270,3030,3030,3030,3030,8
20240318,123800,127744030,3030,3030,3030,3030,350
20240318,123700,126683530,3035,3040,3040,3035,5
20240318,123600,126668350,3035,3035,3035,3035,0
20240318,123500,126668350,3035,3035,3035,3035,0
20240318,123400,126668350,3035,3035,3035,3035,0
20240318,123300,126668350,3035,3035,3035,3035,1
20240318,123200,126665315,3035,3035,3035,3035,1
20240318,123100,126662280,3040,3040,3040,3040,0
20240318,123000,126662280,3040,3025,3040,3025,2186
20240318,122900,120036350,3020,3020,3020,3020,0
20240318,122800,120036350,3020,3020,3020,3020,850
20240318,122700,117469350,3015,3015,3015,3015,63
20240318,122600,117279405,3020,3020,3020,3020,0
20240318,122500,117279405,3020,3020,3020,3020,0
20240318,122400,117279405,3020,3020,3020,3020,1
20240318,122300,117276385,3015,3015,3015,3015,19
20240318,122200,117219100,3015,3015,3015,3015,0
20240318,122100,117219100,3015,3015,3015,3015,0
20240318,122000,117219100,3015,3015,3015,3015,3
20240318,121900,117210055,3015,3015,3015,3015,0
20240318,121800,117210055,3015,3015,3015,3015,10
20240318,121700,117179905,3015,3015,3015,3015,101
20240318,121600,116875390,3015,3015,3015,3015,0
20240318,121500,116875390,3015,3015,3015,3015,0
20240318,121400,116875390,3015,3015,3015,3015,0
20240318,121300,116875390,3015,3015,3015,3015,0
20240318,121200,116875390,3015,3015,3015,3015,0
20240318,121100,116875390,3015,3015,3015,3015,0
20240318,121000,116875390,3015,3015,3015,3015,1
20240318,120900,116872375,3020,3020,3020,3020,0
20240318,120800,116872375,3020,3020,3020,3020,0
20240318,120700,116872375,3020,3020,3020,3020,0
20240318,120600,116872375,3020,3015,3020,3015,5
20240318,120500,116857280,3020,3020,3020,3020,0
20240318,120400,116857280,3020,3020,3020,3020,0
20240318,120300,116857280,3020,3020,3020,3020,0
20240318,120200,116857280,3020,3020,3020,3020,0
20240318,120100,116857280,3020,3020,3020,3020,20
20240318,120000,116796880,3020,3020,3020,3020,22
20240318,115900,116730440,3025,3025,3025,3025,0
20240318,115800,116730440,3025,3025,3025,3025,0
20240318,115700,116730440,3025,3025,3025,3025,0
20240318,115600,116730440,3025,3025,3025,3025,0
20240318,115500,116730440,3025,3025,3025,3025,0
20240318,115400,116730440,3025,3025,3025,3025,0
20240318,115300,116730440,3025,3025,3025,3025,0
20240318,115200,116730440,3025,3025,3025,3025,0
20240318,115100,116730440,3025,3025,3025,3025,28
20240318,115000,116645740,3025,3025,3025,3025,0
20240318,114900,116645740,3025,3025,3025,3025,0
20240318,114800,116645740,3025,3025,3025,3025,1
20240318,114700,116642715,3005,3020,3020,3005,199
20240318,114600,116043950,3020,3020,3020,3020,0
20240318,114500,116043950,3020,3020,3020,3020,0
20240318,114400,116043950,3020,3020,3020,3020,717
20240318,114300,113878610,3025,3025,3025,3025,0
20240318,114200,113878610,3025,3025,3025,3025,3
20240318,114100,113869535,3025,3025,3025,3025,0
20240318,114000,113869535,3025,3025,3025,3025,16
20240318,113900,113821135,3025,3025,3025,3025,0
20240318,113800,113821135,3025,3025,3025,3025,1
20240318,113700,113818110,3025,3025,3025,3025,0
20240318,113600,113818110,3025,3025,3025,3025,0
20240318,113500,113818110,3025,3025,3025,3025,217
20240318,113400,113161685,3020,3020,3020,3020,266
20240318,113300,112358365,3020,3020,3020,3020,0
20240318,113200,112358365,3020,3020,3020,3020,0
20240318,113100,112358365,3020,3020,3020,3020,33
20240318,113000,112258705,3020,3020,3020,3020,0
20240318,112900,112258705,3020,3020,3020,3020,0
20240318,112800,112258705,3020,3020,3020,3020,0
20240318,112700,112258705,3020,3020,3020,3020,1
20240318,112600,112255685,3025,3025,3025,3025,20
20240318,112500,112195185,3025,3025,3025,3025,12
20240318,112400,112158885,3025,3025,3025,3025,0
20240318,112300,112158885,3025,3025,3025,3025,435
20240318,112200,110843010,3025,3015,3025,3015,236
20240318,112100,110130810,3005,3005,3005,3005,0
20240318,112000,110130810,3005,3005,3005,3005,0
20240318,111900,110130810,3005,3005,3005,3005,0
20240318,111800,110130810,3005,3005,3005,3005,1
20240318,111700,110127805,3000,3000,3000,3000,0
20240318,111600,110127805,3000,3000,3000,3000,119
20240318,111500,109770805,2995,2995,2995,2995,0
20240318,111400,109770805,2995,2995,2995,2995,0
20240318,111300,109770805,2995,3005,3005,2995,1000
20240318,111200,106773240,3000,3010,3010,3000,2022
20240318,111100,100690025,3010,3005,3010,3005,716
20240318,111000,98538365,3015,3015,3015,3015,0
20240318,110900,98538365,3015,3020,3020,3015,127
20240318,110800,98154835,3020,3020,3020,3020,2
20240318,110700,98148795,3020,3020,3020,3020,110
20240318,110600,97816595,3025,3025,3025,3025,0
20240318,110500,97816595,3025,3025,3025,3025,50
20240318,110400,97665345,3025,3010,3025,3010,112
20240318,110300,97326880,3020,3020,3020,3020,0
20240318,110200,97326880,3020,3020,3020,3020,0
20240318,110100,97326880,3020,3020,3020,3020,0
20240318,110000,97326880,3020,3020,3020,3020,0
20240318,105900,97326880,3020,3015,3020,3015,6
20240318,105800,97308765,3020,3010,3020,3010,339
20240318,105700,96285625,3005,3005,3005,3005,6
20240318,105600,96267595,3000,3010,3010,3000,136
20240318,105500,95859505,3005,3005,3005,3005,0
20240318,105400,95859505,3005,3005,3005,3005,0
20240318,105300,95859505,3005,3005,3005,3005,0
20240318,105200,95859505,3005,3005,3005,3005,0
20240318,105100,95859505,3005,3005,3005,3005,45
20240318,105000,95724280,3000,3000,3000,3000,0
20240318,104900,95724280,3000,3000,3000,3000,0
20240318,104800,95724280,3000,3000,3000,3000,0
20240318,104700,95724280,3000,3000,3000,3000,0
20240318,104600,95724280,3000,3000,3000,3000,0
20240318,104500,95724280,3000,3000,3000,3000,50
20240318,104400,95574280,3010,2995,3010,2995,111
20240318,104300,95241820,3010,3010,3010,3010,17
20240318,104200,95190650,3010,3010,3010,3010,30
20240318,104100,95100350,3010,3010,3010,3010,7
20240318,104000,95079280,3010,3010,3015,3010,332
20240318,103900,94078460,3015,3010,3015,3010,11
20240318,103800,94045300,3010,3010,3010,3010,3
20240318,103700,94036270,3010,3015,3015,3010,25
20240318,103600,93960900,3015,3015,3015,3015,76
20240318,103500,93731760,3010,3010,3010,3010,20
20240318,103400,93671560,3010,3010,3010,3010,1
20240318,103300,93668550,3015,3015,3015,3015,0
20240318,103200,93668550,3015,3015,3015,3015,0
20240318,103100,93668550,3015,3015,3015,3015,1
20240318,103000,93665535,3000,3000,3000,3000,0
20240318,102900,93665535,3000,3000,3000,3000,0
20240318,102800,93665535,3000,3000,3000,3000,0
20240318,102700,93665535,3000,3000,3000,3000,0
20240318,102600,93665535,3000,3000,3000,3000,70
20240318,102500,93455535,2985,3000,3000,2985,333
20240318,102400,92460760,3000,3000,3000,3000,0
20240318,102300,92460760,3000,3000,3000,3000,0
20240318,102200,92460760,3000,3000,3000,3000,0
20240318,102100,92460760,3000,3000,3000,3000,0
20240318,102000,92460760,3000,3000,3000,3000,12
20240318,101900,92424760,3000,3000,3000,3000,760
20240318,101800,90144760,3000,3000,3000,3000,0
20240318,101700,90144760,3000,3000,3000,3000,0
20240318,101600,90144760,3000,3000,3000,3000,320
20240318,101500,89184760,3000,3000,3000,3000,0
20240318,101400,89184760,3000,3005,3005,3000,1099
20240318,101300,85886265,3005,3005,3005,3005,0
20240318,101200,85886265,3005,3005,3005,3005,0
20240318,101100,85886265,3005,3005,3005,3005,202
20240318,101000,85279255,3005,3005,3005,3005,319
20240318,100900,84320660,3005,3005,3005,3005,78
20240318,100800,84086270,3005,3000,3005,3000,2
20240318,100700,84080265,3010,3010,3010,3010,5
20240318,100600,84065215,3010,3010,3010,3010,0
20240318,100500,84065215,3010,3010,3010,3000,1477
20240318,100400,79624090,3010,3010,3015,3010,52
20240318,100300,79467565,3015,3010,3015,3010,242
20240318,100200,78739140,3020,3020,3020,3020,2
20240318,100100,78733100,3020,3020,3020,3020,0
20240318,100000,78733100,3020,3015,3020,3015,8
20240318,095900,78708955,3020,3015,3020,3015,163
20240318,095800,78217505,3020,3025,3025,3020,73
20240318,095700,77997040,3020,3020,3020,3020,0
20240318,095600,77997040,3020,3020,3020,3020,429
20240318,095500,76701460,3020,3020,3020,3020,0
20240318,095400,76701460,3020,3020,3020,3020,0
20240318,095300,76701460,3020,3020,3020,3020,20
20240318,095200,76641060,3020,3020,3020,3020,1
20240318,095100,76638040,3020,3020,3020,3020,147
20240318,095000,76194100,3020,3020,3020,3020,1
20240318,094900,76191080,3020,3020,3020,3020,32
20240318,094800,76094440,3020,3020,3020,3020,7
20240318,094700,76073300,3020,3020,3020,3020,262
20240318,094600,75282060,3020,3040,3040,3020,2704
20240318,094500,67088795,3040,3045,3045,3040,158
20240318,094400,66608470,3050,3050,3050,3050,0
20240318,094300,66608470,3050,3045,3050,3045,994
20240318,094200,63576975,3050,3050,3050,3050,0
20240318,094100,63576975,3050,3045,3050,3045,1432
20240318,094000,59210270,3040,3030,3040,3030,624
20240318,093900,57314665,3030,3030,3030,3030,800
20240318,093800,54890665,3030,3030,3030,3030,1
20240318,093700,54887635,3030,3035,3035,3030,1320
20240318,093600,50887955,3030,3025,3030,3020,224
20240318,093500,50209940,3020,3010,3020,3010,2173
20240318,093400,43667305,3005,3000,3005,3000,534
20240318,093300,42062810,3000,3000,3000,3000,0
20240318,093200,42062810,3000,3000,3000,3000,0
20240318,093100,42062810,3000,3000,3000,3000,50
20240318,093000,41912810,3000,3000,3000,3000,0
20240318,092900,41912810,3000,3000,3000,3000,35
20240318,092800,41807810,3005,3005,3005,3005,1
20240318,092700,41804805,3005,3005,3005,3005,1
20240318,092600,41801800,3005,3000,3010,3000,1894
20240318,092500,36113980,2995,2975,2995,2975,120
20240318,092400,35754980,2975,3000,3000,2975,334
20240318,092300,34754650,3000,3005,3005,2995,199
20240318,092200,34157490,3005,3000,3005,2995,499
20240318,092100,32660270,3000,3000,3000,3000,109
20240318,092000,32333270,3010,3005,3010,3005,385
20240318,091900,31176320,3000,3000,3000,3000,1209
20240318,091800,27549320,3005,3005,3005,3005,48
20240318,091700,27405080,3000,2995,3000,2995,355
20240318,091600,26340580,2990,2985,2990,2985,360
20240318,091500,25264890,2985,2990,2990,2985,80
20240318,091400,25025730,2990,2990,2990,2990,1111
20240318,091300,21703840,2985,2955,2985,2955,3087
20240318,091200,12558865,2955,2950,2955,2950,254
20240318,091100,11809560,2950,2950,2950,2950,285
20240318,091000,10968810,2950,2950,2950,2950,0
20240318,090900,10968810,2950,2950,2950,2950,0
20240318,090800,10968810,2950,2950,2950,2950,710
20240318,090700,8874310,2945,2945,2945,2945,97
20240318,090600,8588645,2935,2935,2935,2935,34
20240318,090500,8488855,2935,2935,2935,2935,1
20240318,090400,8485920,2940,2940,2940,2940,20
20240318,090300,8427120,2950,2950,2950,2950,243
20240318,090200,7710270,2960,2960,2960,2960,0
20240318,090100,7710270,2960,2960,2960,2960,0
20240318,090000,7710270,2960,2930,2965,2930,2631