KissMeData/347000/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211300,342237640,2915,2915,2915,2915,1179
20240318,211200,342237640,2915,2915,2915,2915,0
20240318,211100,342237640,2915,2915,2915,2915,0
20240318,211000,342237640,2915,2915,2915,2915,0
20240318,210900,342237640,2915,2915,2915,2915,0
20240318,210800,342237640,2915,2915,2915,2915,0
20240318,210700,342237640,2915,2915,2915,2915,0
20240318,210600,342237640,2915,2915,2915,2915,0
20240318,210500,342237640,2915,2915,2915,2915,0
20240318,210400,342237640,2915,2915,2915,2915,0
20240318,210300,342237640,2915,2915,2915,2915,0
20240318,210200,342237640,2915,2915,2915,2915,0
20240318,210100,342237640,2915,2915,2915,2915,0
20240318,210000,342237640,2915,2915,2915,2915,0
20240318,205900,342237640,2915,2915,2915,2915,0
20240318,205800,342237640,2915,2915,2915,2915,0
20240318,205700,342237640,2915,2915,2915,2915,0
20240318,205600,342237640,2915,2915,2915,2915,0
20240318,205500,342237640,2915,2915,2915,2915,0
20240318,205400,342237640,2915,2915,2915,2915,0
20240318,205300,342237640,2915,2915,2915,2915,0
20240318,205200,342237640,2915,2915,2915,2915,0
20240318,205100,342237640,2915,2915,2915,2915,0
20240318,205000,342237640,2915,2915,2915,2915,0
20240318,204900,342237640,2915,2915,2915,2915,0
20240318,204800,342237640,2915,2915,2915,2915,0
20240318,204700,342237640,2915,2915,2915,2915,0
20240318,204600,342237640,2915,2915,2915,2915,0
20240318,204500,342237640,2915,2915,2915,2915,0
20240318,204400,342237640,2915,2915,2915,2915,0
20240318,204300,342237640,2915,2915,2915,2915,1179
20240318,204200,342237640,2915,2915,2915,2915,0
20240318,204100,342237640,2915,2915,2915,2915,0
20240318,204000,342237640,2915,2915,2915,2915,0
20240318,203900,342237640,2915,2915,2915,2915,0
20240318,203800,342237640,2915,2915,2915,2915,0
20240318,203700,342237640,2915,2915,2915,2915,0
20240318,203600,342237640,2915,2915,2915,2915,0
20240318,203500,342237640,2915,2915,2915,2915,0
20240318,203400,342237640,2915,2915,2915,2915,0
20240318,203300,342237640,2915,2915,2915,2915,0
20240318,203200,342237640,2915,2915,2915,2915,0
20240318,203100,342237640,2915,2915,2915,2915,0
20240318,203000,342237640,2915,2915,2915,2915,0
20240318,202900,342237640,2915,2915,2915,2915,0
20240318,202800,342237640,2915,2915,2915,2915,0
20240318,202700,342237640,2915,2915,2915,2915,0
20240318,202600,342237640,2915,2915,2915,2915,0
20240318,202500,342237640,2915,2915,2915,2915,0
20240318,202400,342237640,2915,2915,2915,2915,0
20240318,202300,342237640,2915,2915,2915,2915,0
20240318,202200,342237640,2915,2915,2915,2915,0
20240318,202100,342237640,2915,2915,2915,2915,0
20240318,202000,342237640,2915,2915,2915,2915,0
20240318,201900,342237640,2915,2915,2915,2915,0
20240318,201800,342237640,2915,2915,2915,2915,0
20240318,201700,342237640,2915,2915,2915,2915,0
20240318,201600,342237640,2915,2915,2915,2915,0
20240318,201500,342237640,2915,2915,2915,2915,0
20240318,201400,342237640,2915,2915,2915,2915,0
20240318,201300,342237640,2915,2915,2915,2915,1179
20240318,201200,342237640,2915,2915,2915,2915,0
20240318,201100,342237640,2915,2915,2915,2915,0
20240318,201000,342237640,2915,2915,2915,2915,0
20240318,200900,342237640,2915,2915,2915,2915,0
20240318,200800,342237640,2915,2915,2915,2915,0
20240318,200700,342237640,2915,2915,2915,2915,0
20240318,200600,342237640,2915,2915,2915,2915,0
20240318,200500,342237640,2915,2915,2915,2915,0
20240318,200400,342237640,2915,2915,2915,2915,0
20240318,200300,342237640,2915,2915,2915,2915,0
20240318,200200,342237640,2915,2915,2915,2915,0
20240318,200100,342237640,2915,2915,2915,2915,0
20240318,200000,342237640,2915,2915,2915,2915,0
20240318,195900,342237640,2915,2915,2915,2915,0
20240318,195800,342237640,2915,2915,2915,2915,0
20240318,195700,342237640,2915,2915,2915,2915,0
20240318,195600,342237640,2915,2915,2915,2915,0
20240318,195500,342237640,2915,2915,2915,2915,0
20240318,195400,342237640,2915,2915,2915,2915,0
20240318,195300,342237640,2915,2915,2915,2915,0
20240318,195200,342237640,2915,2915,2915,2915,0
20240318,195100,342237640,2915,2915,2915,2915,0
20240318,195000,342237640,2915,2915,2915,2915,0
20240318,194900,342237640,2915,2915,2915,2915,0
20240318,194800,342237640,2915,2915,2915,2915,0
20240318,194700,342237640,2915,2915,2915,2915,0
20240318,194600,342237640,2915,2915,2915,2915,0
20240318,194500,342237640,2915,2915,2915,2915,0
20240318,194400,342237640,2915,2915,2915,2915,0
20240318,194300,342237640,2915,2915,2915,2915,1179
20240318,194200,342237640,2915,2915,2915,2915,0
20240318,194100,342237640,2915,2915,2915,2915,0
20240318,194000,342237640,2915,2915,2915,2915,0
20240318,193900,342237640,2915,2915,2915,2915,0
20240318,193800,342237640,2915,2915,2915,2915,0
20240318,193700,342237640,2915,2915,2915,2915,0
20240318,193600,342237640,2915,2915,2915,2915,0
20240318,193500,342237640,2915,2915,2915,2915,0
20240318,193400,342237640,2915,2915,2915,2915,0
20240318,193300,342237640,2915,2915,2915,2915,0
20240318,193200,342237640,2915,2915,2915,2915,0
20240318,193100,342237640,2915,2915,2915,2915,0
20240318,193000,342237640,2915,2915,2915,2915,0
20240318,192900,342237640,2915,2915,2915,2915,0
20240318,192800,342237640,2915,2915,2915,2915,0
20240318,192700,342237640,2915,2915,2915,2915,0
20240318,192600,342237640,2915,2915,2915,2915,0
20240318,192500,342237640,2915,2915,2915,2915,0
20240318,192400,342237640,2915,2915,2915,2915,0
20240318,192300,342237640,2915,2915,2915,2915,0
20240318,192200,342237640,2915,2915,2915,2915,0
20240318,192100,342237640,2915,2915,2915,2915,0
20240318,192000,342237640,2915,2915,2915,2915,0
20240318,191900,342237640,2915,2915,2915,2915,0
20240318,191800,342237640,2915,2915,2915,2915,0
20240318,191700,342237640,2915,2915,2915,2915,0
20240318,191600,342237640,2915,2915,2915,2915,0
20240318,191500,342237640,2915,2915,2915,2915,0
20240318,191400,342237640,2915,2915,2915,2915,0
20240318,191300,342237640,2915,2915,2915,2915,1179
20240318,191200,342237640,2915,2915,2915,2915,0
20240318,191100,342237640,2915,2915,2915,2915,0
20240318,191000,342237640,2915,2915,2915,2915,0
20240318,190900,342237640,2915,2915,2915,2915,0
20240318,190800,342237640,2915,2915,2915,2915,0
20240318,190700,342237640,2915,2915,2915,2915,0
20240318,190600,342237640,2915,2915,2915,2915,0
20240318,190500,342237640,2915,2915,2915,2915,0
20240318,190400,342237640,2915,2915,2915,2915,0
20240318,190300,342237640,2915,2915,2915,2915,0
20240318,190200,342237640,2915,2915,2915,2915,0
20240318,190100,342237640,2915,2915,2915,2915,0
20240318,190000,342237640,2915,2915,2915,2915,0
20240318,185900,342237640,2915,2915,2915,2915,0
20240318,185800,342237640,2915,2915,2915,2915,0
20240318,185700,342237640,2915,2915,2915,2915,0
20240318,185600,342237640,2915,2915,2915,2915,0
20240318,185500,342237640,2915,2915,2915,2915,0
20240318,185400,342237640,2915,2915,2915,2915,0
20240318,185300,342237640,2915,2915,2915,2915,0
20240318,185200,342237640,2915,2915,2915,2915,0
20240318,185100,342237640,2915,2915,2915,2915,0
20240318,185000,342237640,2915,2915,2915,2915,0
20240318,184900,342237640,2915,2915,2915,2915,0
20240318,184800,342237640,2915,2915,2915,2915,0
20240318,184700,342237640,2915,2915,2915,2915,0
20240318,184600,342237640,2915,2915,2915,2915,0
20240318,184500,342237640,2915,2915,2915,2915,0
20240318,184400,342237640,2915,2915,2915,2915,0
20240318,184300,342237640,2915,2915,2915,2915,1179
20240318,184200,342237640,2915,2915,2915,2915,0
20240318,184100,342237640,2915,2915,2915,2915,0
20240318,184000,342237640,2915,2915,2915,2915,0
20240318,183900,342237640,2915,2915,2915,2915,0
20240318,183800,342237640,2915,2915,2915,2915,0
20240318,183700,342237640,2915,2915,2915,2915,0
20240318,183600,342237640,2915,2915,2915,2915,0
20240318,183500,342237640,2915,2915,2915,2915,0
20240318,183400,342237640,2915,2915,2915,2915,0
20240318,183300,342237640,2915,2915,2915,2915,0
20240318,183200,342237640,2915,2915,2915,2915,0
20240318,183100,342237640,2915,2915,2915,2915,0
20240318,183000,342237640,2915,2915,2915,2915,0
20240318,182900,342237640,2915,2915,2915,2915,0
20240318,182800,342237640,2915,2915,2915,2915,0
20240318,182700,342237640,2915,2915,2915,2915,0
20240318,182600,342237640,2915,2915,2915,2915,0
20240318,182500,342237640,2915,2915,2915,2915,0
20240318,182400,342237640,2915,2915,2915,2915,0
20240318,182300,342237640,2915,2915,2915,2915,0
20240318,182200,342237640,2915,2915,2915,2915,0
20240318,182100,342237640,2915,2915,2915,2915,0
20240318,182000,342237640,2915,2915,2915,2915,0
20240318,181900,342237640,2915,2915,2915,2915,0
20240318,181800,342237640,2915,2915,2915,2915,0
20240318,181700,342237640,2915,2915,2915,2915,0
20240318,181600,342237640,2915,2915,2915,2915,0
20240318,181500,342237640,2915,2915,2915,2915,0
20240318,181400,342237640,2915,2915,2915,2915,0
20240318,181300,342237640,2915,2915,2915,2915,1179
20240318,181200,342237640,2915,2915,2915,2915,0
20240318,181100,342237640,2915,2915,2915,2915,0
20240318,181000,342237640,2915,2915,2915,2915,0
20240318,180900,342237640,2915,2915,2915,2915,0
20240318,180800,342237640,2915,2915,2915,2915,0
20240318,180700,342237640,2915,2915,2915,2915,0
20240318,180600,342237640,2915,2915,2915,2915,0
20240318,180500,342237640,2915,2915,2915,2915,0
20240318,180400,342237640,2915,2915,2915,2915,0
20240318,180300,342237640,2915,2915,2915,2915,0
20240318,180200,342237640,2915,2915,2915,2915,0
20240318,180100,342237640,2915,2915,2915,2915,0
20240318,180000,342237640,2915,2915,2915,2915,0
20240318,175900,342237640,2915,2915,2915,2915,0
20240318,175800,342237640,2915,2915,2915,2915,0
20240318,175700,342237640,2915,2915,2915,2915,0
20240318,175600,342237640,2915,2915,2915,2915,0
20240318,175500,342237640,2915,2915,2915,2915,0
20240318,175400,342237640,2915,2915,2915,2915,0
20240318,175300,342237640,2915,2915,2915,2915,0
20240318,175200,342237640,2915,2915,2915,2915,0
20240318,175100,342237640,2915,2915,2915,2915,0
20240318,175000,342237640,2915,2915,2915,2915,0
20240318,174900,342237640,2915,2915,2915,2915,0
20240318,174800,342237640,2915,2915,2915,2915,0
20240318,174700,342237640,2915,2915,2915,2915,0
20240318,174600,342237640,2915,2915,2915,2915,0
20240318,174500,342237640,2915,2915,2915,2915,0
20240318,174400,342237640,2915,2915,2915,2915,0
20240318,174300,342237640,2915,2915,2915,2915,1179
20240318,174200,342237640,2915,2915,2915,2915,0
20240318,174100,342237640,2915,2915,2915,2915,0
20240318,174000,342237640,2915,2915,2915,2915,0
20240318,173900,342237640,2915,2915,2915,2915,0
20240318,173800,342237640,2915,2915,2915,2915,0
20240318,173700,342237640,2915,2915,2915,2915,0
20240318,173600,342237640,2915,2915,2915,2915,0
20240318,173500,342237640,2915,2915,2915,2915,0
20240318,173400,342237640,2915,2915,2915,2915,0
20240318,173300,342237640,2915,2915,2915,2915,0
20240318,173200,342237640,2915,2915,2915,2915,0
20240318,173100,342237640,2915,2915,2915,2915,0
20240318,173000,342237640,2915,2915,2915,2915,0
20240318,172900,342237640,2915,2915,2915,2915,0
20240318,172800,342237640,2915,2915,2915,2915,0
20240318,172700,342237640,2915,2915,2915,2915,0
20240318,172600,342237640,2915,2915,2915,2915,0
20240318,172500,342237640,2915,2915,2915,2915,0
20240318,172400,342237640,2915,2915,2915,2915,0
20240318,172300,342237640,2915,2915,2915,2915,0
20240318,172200,342237640,2915,2915,2915,2915,0
20240318,172100,342237640,2915,2915,2915,2915,0
20240318,172000,342237640,2915,2915,2915,2915,0
20240318,171900,342237640,2915,2915,2915,2915,0
20240318,171800,342237640,2915,2915,2915,2915,0
20240318,171700,342237640,2915,2915,2915,2915,0
20240318,171600,342237640,2915,2915,2915,2915,0
20240318,171500,342237640,2915,2915,2915,2915,0
20240318,171400,342237640,2915,2915,2915,2915,0
20240318,171300,342237640,2915,2915,2915,2915,1179
20240318,171200,342237640,2915,2915,2915,2915,0
20240318,171100,342237640,2915,2915,2915,2915,0
20240318,171000,342237640,2915,2915,2915,2915,0
20240318,170900,342237640,2915,2915,2915,2915,0
20240318,170800,342237640,2915,2915,2915,2915,0
20240318,170700,342237640,2915,2915,2915,2915,0
20240318,170600,342237640,2915,2915,2915,2915,0
20240318,170500,342237640,2915,2915,2915,2915,0
20240318,170400,342237640,2915,2915,2915,2915,0
20240318,170300,342237640,2915,2915,2915,2915,0
20240318,170200,342237640,2915,2915,2915,2915,0
20240318,170100,342237640,2915,2915,2915,2915,0
20240318,170000,342237640,2915,2915,2915,2915,0
20240318,165900,342237640,2915,2915,2915,2915,0
20240318,165800,342237640,2915,2915,2915,2915,0
20240318,165700,342237640,2915,2915,2915,2915,0
20240318,165600,342237640,2915,2915,2915,2915,0
20240318,165500,342237640,2915,2915,2915,2915,0
20240318,165400,342237640,2915,2915,2915,2915,0
20240318,165300,342237640,2915,2915,2915,2915,0
20240318,165200,342237640,2915,2915,2915,2915,0
20240318,165100,342237640,2915,2915,2915,2915,0
20240318,165000,342237640,2915,2915,2915,2915,0
20240318,164900,342237640,2915,2915,2915,2915,0
20240318,164800,342237640,2915,2915,2915,2915,0
20240318,164700,342237640,2915,2915,2915,2915,0
20240318,164600,342237640,2915,2915,2915,2915,0
20240318,164500,342237640,2915,2915,2915,2915,0
20240318,164400,342237640,2915,2915,2915,2915,0
20240318,164300,342237640,2915,2915,2915,2915,1179
20240318,164200,342237640,2915,2915,2915,2915,0
20240318,164100,342237640,2915,2915,2915,2915,0
20240318,164000,342237640,2915,2915,2915,2915,0
20240318,163900,342237640,2915,2915,2915,2915,0
20240318,163800,342237640,2915,2915,2915,2915,0
20240318,163700,342237640,2915,2915,2915,2915,0
20240318,163600,342237640,2915,2915,2915,2915,0
20240318,163500,342237640,2915,2915,2915,2915,0
20240318,163400,342237640,2915,2915,2915,2915,0
20240318,163300,342237640,2915,2915,2915,2915,0
20240318,163200,342237640,2915,2915,2915,2915,0
20240318,163100,342237640,2915,2915,2915,2915,0
20240318,163000,342237640,2915,2915,2915,2915,0
20240318,162900,342237640,2915,2915,2915,2915,0
20240318,162800,342237640,2915,2915,2915,2915,0
20240318,162700,342237640,2915,2915,2915,2915,0
20240318,162600,342237640,2915,2915,2915,2915,0
20240318,162500,342237640,2915,2915,2915,2915,0
20240318,162400,342237640,2915,2915,2915,2915,0
20240318,162300,342237640,2915,2915,2915,2915,0
20240318,162200,342237640,2915,2915,2915,2915,0
20240318,162100,342237640,2915,2915,2915,2915,0
20240318,162000,342237640,2915,2915,2915,2915,0
20240318,161900,342237640,2915,2915,2915,2915,0
20240318,161800,342237640,2915,2915,2915,2915,0
20240318,161700,342237640,2915,2915,2915,2915,0
20240318,161600,342237640,2915,2915,2915,2915,0
20240318,161500,342237640,2915,2915,2915,2915,0
20240318,161400,342237640,2915,2915,2915,2915,0
20240318,161300,342237640,2915,2915,2915,2915,1179
20240318,161200,342237640,2915,2915,2915,2915,0
20240318,161100,342237640,2915,2915,2915,2915,0
20240318,161000,342237640,2915,2915,2915,2915,0
20240318,160900,342237640,2915,2915,2915,2915,0
20240318,160800,342237640,2915,2915,2915,2915,0
20240318,160700,342237640,2915,2915,2915,2915,0
20240318,160600,342237640,2915,2915,2915,2915,0
20240318,160500,342237640,2915,2915,2915,2915,0
20240318,160400,342237640,2915,2915,2915,2915,0
20240318,160300,342237640,2915,2915,2915,2915,0
20240318,160200,342237640,2915,2915,2915,2915,0
20240318,160100,342237640,2915,2915,2915,2915,0
20240318,160000,342237640,2915,2915,2915,2915,0
20240318,155900,342237640,2915,2915,2915,2915,0
20240318,155800,342237640,2915,2915,2915,2915,0
20240318,155700,342237640,2915,2915,2915,2915,0
20240318,155600,342237640,2915,2915,2915,2915,0
20240318,155500,342237640,2915,2915,2915,2915,0
20240318,155400,342237640,2915,2915,2915,2915,0
20240318,155300,342237640,2915,2915,2915,2915,0
20240318,155200,342237640,2915,2915,2915,2915,0
20240318,155100,342237640,2915,2915,2915,2915,0
20240318,155000,342237640,2915,2915,2915,2915,0
20240318,154900,342237640,2915,2915,2915,2915,0
20240318,154800,342237640,2915,2915,2915,2915,0
20240318,154700,342237640,2915,2915,2915,2915,0
20240318,154600,342237640,2915,2915,2915,2915,0
20240318,154500,342237640,2915,2915,2915,2915,0
20240318,154400,342237640,2915,2915,2915,2915,0
20240318,154300,342237640,2915,2915,2915,2915,1179
20240318,154200,342237640,2915,2915,2915,2915,0
20240318,154100,342237640,2915,2915,2915,2915,0
20240318,154000,342237640,2915,2915,2915,2915,0
20240318,153900,342237640,2915,2915,2915,2915,0
20240318,153800,342237640,2915,2915,2915,2915,0
20240318,153700,342237640,2915,2915,2915,2915,0
20240318,153600,342237640,2915,2915,2915,2915,0
20240318,153500,342237640,2915,2915,2915,2915,0
20240318,153400,342237640,2915,2915,2915,2915,0
20240318,153300,342237640,2915,2915,2915,2915,0
20240318,153200,342237640,2915,2915,2915,2915,0
20240318,153100,342237640,2915,2915,2915,2915,0
20240318,153000,342237640,2915,2915,2915,2915,1179
20240318,152900,338800855,2920,2920,2920,2920,0
20240318,152800,338800855,2920,2920,2920,2920,0
20240318,152700,338800855,2920,2920,2920,2920,0
20240318,152600,338800855,2920,2920,2920,2920,0
20240318,152500,338800855,2920,2920,2920,2920,0
20240318,152400,338800855,2920,2920,2920,2920,0
20240318,152300,338800855,2920,2920,2920,2920,0
20240318,152200,338800855,2920,2920,2920,2920,0
20240318,152100,338800855,2920,2920,2920,2920,0
20240318,152000,338800855,2920,2920,2920,2920,0
20240318,151900,338800855,2920,2915,2920,2915,72
20240318,151800,338590805,2915,2915,2915,2910,1545
20240318,151700,334087180,2915,2915,2915,2915,0
20240318,151600,334087180,2915,2915,2915,2915,100
20240318,151500,333795680,2910,2910,2910,2910,304
20240318,151400,332911040,2910,2910,2910,2910,15
20240318,151300,332867390,2915,2910,2915,2910,2542
20240318,151200,325470165,2910,2910,2910,2910,1
20240318,151100,325467255,2905,2905,2905,2905,0
20240318,151000,325467255,2905,2905,2905,2905,282
20240318,150900,324648045,2910,2910,2910,2910,0
20240318,150800,324648045,2910,2910,2910,2910,7
20240318,150700,324627675,2905,2905,2905,2905,717
20240318,150600,322544790,2905,2905,2905,2905,15
20240318,150500,322501215,2910,2910,2910,2910,4
20240318,150400,322489575,2910,2910,2910,2910,43
20240318,150300,322364445,2910,2910,2910,2910,457
20240318,150200,321034575,2910,2910,2910,2910,0
20240318,150100,321034575,2910,2910,2910,2910,678
20240318,150000,319061595,2915,2915,2915,2915,30
20240318,145900,318974145,2915,2915,2915,2915,0
20240318,145800,318974145,2915,2915,2915,2915,241
20240318,145700,318271630,2915,2915,2915,2915,0
20240318,145600,318271630,2915,2915,2915,2915,0
20240318,145500,318271630,2915,2915,2915,2915,1
20240318,145400,318268715,2910,2910,2910,2910,200
20240318,145300,317686715,2915,2915,2915,2915,0
20240318,145200,317686715,2915,2915,2915,2915,0
20240318,145100,317686715,2915,2915,2915,2915,1
20240318,145000,317683800,2905,2905,2905,2905,20
20240318,144900,317625700,2905,2905,2905,2905,0
20240318,144800,317625700,2905,2905,2905,2905,152
20240318,144700,317184140,2905,2905,2905,2905,220
20240318,144600,316545040,2905,2905,2905,2905,0
20240318,144500,316545040,2905,2905,2905,2905,971
20240318,144400,313724285,2905,2905,2905,2905,1034
20240318,144300,310720515,2905,2905,2905,2905,85
20240318,144200,310473590,2910,2910,2910,2910,118
20240318,144100,310130210,2910,2910,2910,2910,0
20240318,144000,310130210,2910,2910,2910,2910,84
20240318,143900,309885770,2915,2915,2915,2915,0
20240318,143800,309885770,2915,2915,2915,2915,0
20240318,143700,309885770,2915,2915,2915,2915,0
20240318,143600,309885770,2915,2915,2915,2910,4318
20240318,143500,297317890,2915,2915,2915,2915,10
20240318,143400,297288740,2915,2915,2915,2915,0
20240318,143300,297288740,2915,2915,2915,2915,2
20240318,143200,297282910,2920,2915,2920,2915,3
20240318,143100,297274160,2915,2915,2920,2915,56
20240318,143000,297110915,2915,2915,2915,2915,2
20240318,142900,297105085,2920,2915,2920,2915,87
20240318,142800,296851475,2915,2915,2915,2915,0
20240318,142700,296851475,2915,2915,2915,2915,50
20240318,142600,296705725,2915,2915,2915,2915,403
20240318,142500,295530980,2920,2920,2920,2920,1
20240318,142400,295528060,2915,2920,2920,2915,11
20240318,142300,295495990,2915,2915,2915,2915,0
20240318,142200,295495990,2915,2915,2915,2915,31
20240318,142100,295405625,2915,2915,2915,2915,10
20240318,142000,295376475,2920,2920,2920,2920,1
20240318,141900,295373555,2915,2915,2915,2915,416
20240318,141800,294160915,2915,2915,2915,2915,0
20240318,141700,294160915,2915,2915,2915,2915,0
20240318,141600,294160915,2915,2915,2915,2915,0
20240318,141500,294160915,2915,2915,2915,2915,0
20240318,141400,294160915,2915,2910,2915,2910,7
20240318,141300,294140540,2910,2910,2910,2910,0
20240318,141200,294140540,2910,2910,2910,2910,0
20240318,141100,294140540,2910,2910,2910,2910,0
20240318,141000,294140540,2910,2910,2910,2910,3
20240318,140900,294131810,2920,2920,2920,2920,0
20240318,140800,294131810,2920,2920,2920,2920,0
20240318,140700,294131810,2920,2920,2920,2920,0
20240318,140600,294131810,2920,2920,2920,2920,0
20240318,140500,294131810,2920,2915,2920,2915,101
20240318,140400,293836915,2920,2920,2920,2920,0
20240318,140300,293836915,2920,2920,2920,2920,1
20240318,140200,293833995,2915,2915,2915,2915,1085
20240318,140100,290671220,2910,2910,2910,2910,0
20240318,140000,290671220,2910,2910,2910,2910,1
20240318,135900,290668310,2910,2910,2910,2910,0
20240318,135800,290668310,2910,2910,2910,2910,7
20240318,135700,290647940,2915,2915,2915,2915,0
20240318,135600,290647940,2915,2915,2915,2915,1
20240318,135500,290645025,2910,2910,2910,2910,0
20240318,135400,290645025,2910,2910,2910,2910,0
20240318,135300,290645025,2910,2910,2910,2910,0
20240318,135200,290645025,2910,2910,2910,2910,4
20240318,135100,290633385,2915,2915,2915,2915,1
20240318,135000,290630470,2905,2910,2910,2905,300
20240318,134900,289758165,2910,2910,2915,2910,3
20240318,134800,289749430,2915,2915,2915,2915,0
20240318,134700,289749430,2915,2915,2915,2915,30
20240318,134600,289661980,2915,2915,2915,2915,200
20240318,134500,289078980,2915,2910,2915,2905,522
20240318,134400,287561205,2910,2910,2910,2910,438
20240318,134300,286286625,2910,2910,2910,2910,0
20240318,134200,286286625,2910,2910,2910,2910,0
20240318,134100,286286625,2910,2910,2910,2910,0
20240318,134000,286286625,2910,2910,2910,2910,0
20240318,133900,286286625,2910,2910,2910,2910,150
20240318,133800,285850125,2910,2910,2910,2910,0
20240318,133700,285850125,2910,2910,2910,2910,0
20240318,133600,285850125,2910,2910,2910,2910,0
20240318,133500,285850125,2910,2910,2910,2910,433
20240318,133400,284590095,2910,2910,2910,2910,39
20240318,133300,284476605,2910,2910,2910,2910,0
20240318,133200,284476605,2910,2910,2910,2910,1
20240318,133100,284473695,2910,2910,2910,2910,1
20240318,133000,284470785,2910,2910,2915,2910,52
20240318,132900,284319265,2910,2910,2910,2910,0
20240318,132800,284319265,2910,2910,2910,2910,9
20240318,132700,284293075,2910,2910,2910,2910,5
20240318,132600,284278525,2910,2910,2910,2910,0
20240318,132500,284278525,2910,2910,2910,2910,0
20240318,132400,284278525,2910,2910,2910,2910,0
20240318,132300,284278525,2910,2910,2910,2910,0
20240318,132200,284278525,2910,2910,2910,2910,0
20240318,132100,284278525,2910,2910,2910,2910,423
20240318,132000,283047595,2910,2910,2910,2910,1
20240318,131900,283044685,2915,2915,2915,2915,4
20240318,131800,283033025,2915,2915,2915,2915,1
20240318,131700,283030110,2900,2900,2900,2900,12
20240318,131600,282995310,2900,2910,2910,2895,1915
20240318,131500,277438810,2910,2910,2910,2910,5
20240318,131400,277424260,2910,2910,2910,2910,5
20240318,131300,277409710,2910,2910,2910,2910,0
20240318,131200,277409710,2910,2910,2910,2910,10
20240318,131100,277380610,2910,2910,2910,2910,68
20240318,131000,277182730,2915,2915,2915,2915,0
20240318,130900,277182730,2915,2915,2915,2915,0
20240318,130800,277182730,2915,2915,2915,2915,1
20240318,130700,277179815,2910,2910,2910,2910,300
20240318,130600,276306815,2915,2915,2915,2915,1
20240318,130500,276303900,2910,2910,2910,2910,0
20240318,130400,276303900,2910,2910,2910,2910,300
20240318,130300,275430900,2910,2910,2910,2910,0
20240318,130200,275430900,2910,2910,2910,2910,0
20240318,130100,275430900,2910,2910,2910,2910,0
20240318,130000,275430900,2910,2910,2910,2910,5
20240318,125900,275416350,2910,2910,2910,2910,1
20240318,125800,275413440,2910,2905,2910,2905,73
20240318,125700,275201365,2905,2905,2905,2905,300
20240318,125600,274329865,2905,2905,2905,2900,35
20240318,125500,274228340,2905,2905,2905,2905,0
20240318,125400,274228340,2905,2905,2905,2905,0
20240318,125300,274228340,2905,2905,2905,2905,0
20240318,125200,274228340,2905,2905,2905,2905,1
20240318,125100,274225435,2900,2905,2905,2900,21
20240318,125000,274164530,2900,2900,2900,2900,100
20240318,124900,273874530,2900,2900,2900,2900,0
20240318,124800,273874530,2900,2900,2900,2900,0
20240318,124700,273874530,2900,2900,2900,2900,0
20240318,124600,273874530,2900,2905,2905,2900,600
20240318,124500,272134030,2910,2910,2910,2910,0
20240318,124400,272134030,2910,2905,2910,2900,599
20240318,124300,270395635,2905,2910,2910,2905,257
20240318,124200,269649045,2905,2900,2905,2900,8
20240318,124100,269625825,2915,2915,2915,2915,1
20240318,124000,269622910,2910,2905,2910,2905,55
20240318,123900,269463035,2900,2900,2900,2900,693
20240318,123800,267453335,2900,2900,2900,2900,400
20240318,123700,266293335,2900,2900,2900,2900,49
20240318,123600,266151235,2905,2900,2905,2900,12
20240318,123500,266116430,2900,2900,2900,2900,10
20240318,123400,266087430,2900,2900,2900,2900,3
20240318,123300,266078730,2905,2905,2905,2905,1
20240318,123200,266075825,2900,2900,2900,2900,0
20240318,123100,266075825,2900,2900,2900,2900,749
20240318,123000,263903725,2900,2900,2900,2900,1
20240318,122900,263900825,2895,2895,2895,2895,0
20240318,122800,263900825,2895,2895,2895,2895,0
20240318,122700,263900825,2895,2895,2900,2895,501
20240318,122600,262450425,2895,2900,2900,2895,1001
20240318,122500,259547530,2900,2900,2900,2900,0
20240318,122400,259547530,2900,2900,2900,2900,2185
20240318,122300,253211030,2900,2900,2900,2900,1
20240318,122200,253208130,2895,2895,2895,2895,0
20240318,122100,253208130,2895,2900,2900,2895,16
20240318,122000,253161805,2895,2895,2895,2895,200
20240318,121900,252582805,2895,2895,2895,2895,0
20240318,121800,252582805,2895,2895,2895,2895,48
20240318,121700,252443845,2900,2900,2900,2900,53
20240318,121600,252290145,2895,2900,2900,2895,9
20240318,121500,252264050,2900,2900,2900,2900,30
20240318,121400,252177050,2900,2900,2900,2900,0
20240318,121300,252177050,2900,2900,2900,2900,2
20240318,121200,252171250,2900,2900,2900,2900,6
20240318,121100,252153850,2900,2900,2900,2900,0
20240318,121000,252153850,2900,2900,2900,2900,0
20240318,120900,252153850,2900,2900,2900,2890,102
20240318,120800,251859040,2900,2900,2900,2900,3
20240318,120700,251850340,2890,2890,2890,2890,3
20240318,120600,251841670,2885,2885,2885,2885,500
20240318,120500,250399170,2885,2885,2885,2885,2
20240318,120400,250393400,2900,2890,2900,2885,21
20240318,120300,250332705,2900,2900,2900,2900,0
20240318,120200,250332705,2900,2900,2900,2900,50
20240318,120100,250187705,2905,2900,2905,2900,442
20240318,120000,248905895,2890,2890,2890,2890,1708
20240318,115900,243969775,2900,2900,2900,2890,10001
20240318,115800,215040615,2900,2900,2900,2900,99
20240318,115700,214753515,2905,2905,2905,2905,1
20240318,115600,214750610,2905,2905,2905,2905,74
20240318,115500,214535640,2910,2910,2910,2910,0
20240318,115400,214535640,2910,2910,2910,2910,0
20240318,115300,214535640,2910,2910,2910,2910,0
20240318,115200,214535640,2910,2910,2910,2910,0
20240318,115100,214535640,2910,2910,2910,2910,1
20240318,115000,214532730,2905,2905,2905,2905,30
20240318,114900,214445580,2905,2905,2905,2905,0
20240318,114800,214445580,2905,2905,2905,2905,0
20240318,114700,214445580,2905,2910,2910,2905,60
20240318,114600,214271080,2905,2905,2905,2905,200
20240318,114500,213690080,2905,2910,2910,2905,21
20240318,114400,213629070,2905,2905,2905,2905,61
20240318,114300,213451865,2905,2905,2905,2905,20
20240318,114200,213393765,2910,2910,2910,2910,0
20240318,114100,213393765,2910,2910,2910,2910,52
20240318,114000,213242445,2910,2910,2910,2910,0
20240318,113900,213242445,2910,2910,2910,2910,10
20240318,113800,213213345,2910,2910,2910,2910,0
20240318,113700,213213345,2910,2910,2910,2910,50
20240318,113600,213067845,2910,2910,2910,2910,0
20240318,113500,213067845,2910,2910,2910,2910,0
20240318,113400,213067845,2910,2910,2910,2910,0
20240318,113300,213067845,2910,2900,2910,2895,1797
20240318,113200,207856195,2910,2910,2910,2910,0
20240318,113100,207856195,2910,2910,2910,2910,1
20240318,113000,207853285,2905,2910,2910,2905,336
20240318,112900,206877200,2905,2905,2905,2905,477
20240318,112800,205491515,2905,2905,2905,2905,50
20240318,112700,205346265,2910,2910,2910,2910,0
20240318,112600,205346265,2910,2910,2910,2910,1708
20240318,112500,200375985,2915,2915,2915,2915,0
20240318,112400,200375985,2915,2915,2915,2915,0
20240318,112300,200375985,2915,2915,2915,2915,0
20240318,112200,200375985,2915,2915,2915,2915,2
20240318,112100,200370155,2905,2910,2910,2905,63
20240318,112000,200186890,2915,2915,2915,2915,0
20240318,111900,200186890,2915,2915,2915,2915,0
20240318,111800,200186890,2915,2915,2915,2915,0
20240318,111700,200186890,2915,2915,2915,2915,1
20240318,111600,200183975,2910,2910,2910,2910,0
20240318,111500,200183975,2910,2910,2910,2910,0
20240318,111400,200183975,2910,2910,2910,2910,1
20240318,111300,200181065,2910,2910,2910,2910,60
20240318,111200,200006465,2910,2900,2910,2900,949
20240318,111100,197254265,2910,2910,2910,2910,151
20240318,111000,196814855,2910,2900,2910,2900,71
20240318,110900,196608945,2910,2910,2910,2910,9
20240318,110800,196582755,2905,2905,2905,2905,448
20240318,110700,195281315,2905,2905,2905,2905,0
20240318,110600,195281315,2905,2905,2905,2905,1117
20240318,110500,192036430,2910,2910,2910,2910,11
20240318,110400,192004420,2915,2915,2915,2915,0
20240318,110300,192004420,2915,2915,2915,2915,0
20240318,110200,192004420,2915,2915,2915,2910,5085
20240318,110100,177205475,2915,2915,2915,2915,96
20240318,110000,176925635,2925,2925,2925,2925,0
20240318,105900,176925635,2925,2920,2925,2920,160
20240318,105800,176458430,2920,2920,2925,2915,192
20240318,105700,175898130,2925,2925,2925,2925,0
20240318,105600,175898130,2925,2925,2925,2925,0
20240318,105500,175898130,2925,2925,2925,2925,1
20240318,105400,175895205,2920,2920,2920,2920,0
20240318,105300,175895205,2920,2920,2920,2920,0
20240318,105200,175895205,2920,2920,2920,2920,0
20240318,105100,175895205,2920,2920,2920,2920,0
20240318,105000,175895205,2920,2920,2925,2920,908
20240318,104900,173243840,2920,2920,2920,2920,0
20240318,104800,173243840,2920,2915,2920,2915,432
20240318,104700,171983400,2915,2915,2915,2915,1
20240318,104600,171980485,2920,2915,2920,2915,398
20240318,104500,170820310,2915,2915,2915,2915,535
20240318,104400,169260785,2930,2930,2930,2930,0
20240318,104300,169260785,2930,2930,2930,2930,0
20240318,104200,169260785,2930,2920,2930,2920,102
20240318,104100,168962935,2920,2920,2920,2920,0
20240318,104000,168962935,2920,2920,2920,2915,33
20240318,103900,168866725,2920,2920,2920,2920,0
20240318,103800,168866725,2920,2925,2925,2920,288
20240318,103700,168024810,2930,2925,2930,2925,200
20240318,103600,167439700,2930,2930,2930,2930,0
20240318,103500,167439700,2930,2930,2930,2930,0
20240318,103400,167439700,2930,2930,2930,2930,50
20240318,103300,167293200,2930,2920,2930,2920,168
20240318,103200,166801960,2930,2930,2930,2930,230
20240318,103100,166128060,2930,2925,2930,2915,433
20240318,103000,164859855,2930,2930,2930,2930,0
20240318,102900,164859855,2930,2930,2930,2930,0
20240318,102800,164859855,2930,2920,2930,2920,3
20240318,102700,164851085,2930,2930,2930,2930,0
20240318,102600,164851085,2930,2925,2930,2910,4777
20240318,102500,150930840,2930,2920,2930,2920,146
20240318,102400,150504510,2930,2930,2930,2920,4
20240318,102300,150492800,2925,2920,2930,2920,18
20240318,102200,150440180,2930,2925,2930,2925,21
20240318,102100,150378740,2930,2930,2930,2930,0
20240318,102000,150378740,2930,2930,2930,2930,1005
20240318,101900,147434090,2930,2930,2930,2930,0
20240318,101800,147434090,2930,2920,2930,2920,7
20240318,101700,147413640,2930,2925,2930,2925,431
20240318,101600,146152955,2925,2920,2925,2920,2
20240318,101500,146147110,2925,2925,2925,2925,1
20240318,101400,146144185,2915,2920,2920,2915,6
20240318,101300,146126680,2930,2930,2930,2925,22
20240318,101200,146062320,2925,2925,2925,2925,100
20240318,101100,145769820,2925,2925,2925,2925,0
20240318,101000,145769820,2925,2925,2925,2925,1
20240318,100900,145766895,2920,2920,2920,2920,601
20240318,100800,144011975,2920,2920,2920,2920,10
20240318,100700,143982775,2930,2930,2930,2930,5
20240318,100600,143968125,2930,2925,2930,2925,180
20240318,100500,143441125,2925,2930,2930,2925,178
20240318,100400,142920445,2930,2930,2930,2930,0
20240318,100300,142920445,2930,2930,2930,2930,52
20240318,100200,142768085,2930,2930,2930,2930,0
20240318,100100,142768085,2930,2920,2930,2920,19
20240318,100000,142712575,2930,2925,2930,2925,8
20240318,095900,142689170,2930,2925,2930,2925,87
20240318,095800,142434680,2925,2920,2925,2920,87
20240318,095700,142180635,2920,2920,2920,2920,0
20240318,095600,142180635,2920,2920,2920,2920,53
20240318,095500,142025875,2925,2930,2930,2925,1000
20240318,095400,139097875,2930,2930,2930,2930,2
20240318,095300,139092015,2935,2935,2935,2935,0
20240318,095200,139092015,2935,2925,2935,2925,606
20240318,095100,137318200,2935,2930,2935,2930,15
20240318,095000,137274185,2925,2930,2940,2925,5286
20240318,094900,121743840,2940,2940,2940,2930,2179
20240318,094800,115356730,2940,2935,2940,2930,1573
20240318,094700,110743030,2925,2930,2930,2925,3085
20240318,094600,101704480,2930,2925,2930,2925,96
20240318,094500,101423250,2930,2920,2930,2920,5532
20240318,094400,85268510,2920,2915,2920,2915,26
20240318,094300,85192675,2920,2920,2920,2920,56
20240318,094200,85029155,2920,2920,2920,2920,10
20240318,094100,84999955,2920,2915,2920,2910,4575
20240318,094000,71680815,2910,2910,2915,2910,67
20240318,093900,71485695,2915,2910,2915,2910,21
20240318,093800,71424580,2910,2910,2915,2910,1010
20240318,093700,68485475,2910,2905,2910,2905,505
20240318,093600,67018445,2910,2905,2910,2905,1664
20240318,093500,62184515,2905,2905,2905,2905,6
20240318,093400,62167085,2910,2910,2910,2910,240
20240318,093300,61468685,2910,2915,2915,2910,53
20240318,093200,61314205,2915,2915,2915,2915,1
20240318,093100,61311290,2910,2915,2915,2910,146
20240318,093000,60885925,2915,2915,2915,2910,142
20240318,092900,60472020,2915,2915,2915,2915,0
20240318,092800,60472020,2915,2915,2915,2915,5
20240318,092700,60457445,2915,2915,2915,2915,1
20240318,092600,60454530,2915,2905,2915,2905,626
20240318,092500,58633105,2905,2905,2905,2905,0
20240318,092400,58633105,2905,2900,2905,2900,11
20240318,092300,58601200,2905,2905,2905,2905,0
20240318,092200,58601200,2905,2895,2905,2895,301
20240318,092100,57729795,2910,2910,2910,2900,1010
20240318,092000,54790775,2910,2910,2910,2910,1
20240318,091900,54787865,2895,2900,2910,2895,84
20240318,091800,54544335,2900,2905,2905,2900,2636
20240318,091700,46898630,2910,2910,2910,2910,210
20240318,091600,46287530,2910,2910,2910,2910,51
20240318,091500,46139120,2910,2905,2910,2905,708
20240318,091400,44081875,2915,2915,2915,2915,10
20240318,091300,44052725,2915,2915,2915,2915,5
20240318,091200,44038150,2915,2915,2915,2915,1
20240318,091100,44035235,2920,2920,2920,2915,128
20240318,091000,43661975,2920,2920,2920,2920,27
20240318,090900,43583135,2920,2915,2920,2915,50
20240318,090800,43437235,2920,2920,2920,2920,1
20240318,090700,43434315,2920,2920,2920,2915,662
20240318,090600,41501325,2915,2915,2915,2915,249
20240318,090500,40775490,2915,2910,2915,2890,8626
20240318,090400,15722785,2910,2905,2910,2905,443
20240318,090300,14433670,2915,2915,2915,2890,65
20240318,090200,14245695,2890,2915,2915,2890,491
20240318,090100,12816705,2915,2915,2915,2915,0
20240318,090000,12816705,2915,2890,2915,2890,4416