KissMeData/347700/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211300,478788260,2055,2055,2055,2055,1931
20240318,211200,478788260,2055,2055,2055,2055,0
20240318,211100,478788260,2055,2055,2055,2055,0
20240318,211000,478788260,2055,2055,2055,2055,0
20240318,210900,478788260,2055,2055,2055,2055,0
20240318,210800,478788260,2055,2055,2055,2055,0
20240318,210700,478788260,2055,2055,2055,2055,0
20240318,210600,478788260,2055,2055,2055,2055,0
20240318,210500,478788260,2055,2055,2055,2055,0
20240318,210400,478788260,2055,2055,2055,2055,0
20240318,210300,478788260,2055,2055,2055,2055,0
20240318,210200,478788260,2055,2055,2055,2055,0
20240318,210100,478788260,2055,2055,2055,2055,0
20240318,210000,478788260,2055,2055,2055,2055,0
20240318,205900,478788260,2055,2055,2055,2055,0
20240318,205800,478788260,2055,2055,2055,2055,0
20240318,205700,478788260,2055,2055,2055,2055,0
20240318,205600,478788260,2055,2055,2055,2055,0
20240318,205500,478788260,2055,2055,2055,2055,0
20240318,205400,478788260,2055,2055,2055,2055,0
20240318,205300,478788260,2055,2055,2055,2055,0
20240318,205200,478788260,2055,2055,2055,2055,0
20240318,205100,478788260,2055,2055,2055,2055,0
20240318,205000,478788260,2055,2055,2055,2055,0
20240318,204900,478788260,2055,2055,2055,2055,0
20240318,204800,478788260,2055,2055,2055,2055,0
20240318,204700,478788260,2055,2055,2055,2055,0
20240318,204600,478788260,2055,2055,2055,2055,0
20240318,204500,478788260,2055,2055,2055,2055,0
20240318,204400,478788260,2055,2055,2055,2055,0
20240318,204300,478788260,2055,2055,2055,2055,1931
20240318,204200,478788260,2055,2055,2055,2055,0
20240318,204100,478788260,2055,2055,2055,2055,0
20240318,204000,478788260,2055,2055,2055,2055,0
20240318,203900,478788260,2055,2055,2055,2055,0
20240318,203800,478788260,2055,2055,2055,2055,0
20240318,203700,478788260,2055,2055,2055,2055,0
20240318,203600,478788260,2055,2055,2055,2055,0
20240318,203500,478788260,2055,2055,2055,2055,0
20240318,203400,478788260,2055,2055,2055,2055,0
20240318,203300,478788260,2055,2055,2055,2055,0
20240318,203200,478788260,2055,2055,2055,2055,0
20240318,203100,478788260,2055,2055,2055,2055,0
20240318,203000,478788260,2055,2055,2055,2055,0
20240318,202900,478788260,2055,2055,2055,2055,0
20240318,202800,478788260,2055,2055,2055,2055,0
20240318,202700,478788260,2055,2055,2055,2055,0
20240318,202600,478788260,2055,2055,2055,2055,0
20240318,202500,478788260,2055,2055,2055,2055,0
20240318,202400,478788260,2055,2055,2055,2055,0
20240318,202300,478788260,2055,2055,2055,2055,0
20240318,202200,478788260,2055,2055,2055,2055,0
20240318,202100,478788260,2055,2055,2055,2055,0
20240318,202000,478788260,2055,2055,2055,2055,0
20240318,201900,478788260,2055,2055,2055,2055,0
20240318,201800,478788260,2055,2055,2055,2055,0
20240318,201700,478788260,2055,2055,2055,2055,0
20240318,201600,478788260,2055,2055,2055,2055,0
20240318,201500,478788260,2055,2055,2055,2055,0
20240318,201400,478788260,2055,2055,2055,2055,0
20240318,201300,478788260,2055,2055,2055,2055,1931
20240318,201200,478788260,2055,2055,2055,2055,0
20240318,201100,478788260,2055,2055,2055,2055,0
20240318,201000,478788260,2055,2055,2055,2055,0
20240318,200900,478788260,2055,2055,2055,2055,0
20240318,200800,478788260,2055,2055,2055,2055,0
20240318,200700,478788260,2055,2055,2055,2055,0
20240318,200600,478788260,2055,2055,2055,2055,0
20240318,200500,478788260,2055,2055,2055,2055,0
20240318,200400,478788260,2055,2055,2055,2055,0
20240318,200300,478788260,2055,2055,2055,2055,0
20240318,200200,478788260,2055,2055,2055,2055,0
20240318,200100,478788260,2055,2055,2055,2055,0
20240318,200000,478788260,2055,2055,2055,2055,0
20240318,195900,478788260,2055,2055,2055,2055,0
20240318,195800,478788260,2055,2055,2055,2055,0
20240318,195700,478788260,2055,2055,2055,2055,0
20240318,195600,478788260,2055,2055,2055,2055,0
20240318,195500,478788260,2055,2055,2055,2055,0
20240318,195400,478788260,2055,2055,2055,2055,0
20240318,195300,478788260,2055,2055,2055,2055,0
20240318,195200,478788260,2055,2055,2055,2055,0
20240318,195100,478788260,2055,2055,2055,2055,0
20240318,195000,478788260,2055,2055,2055,2055,0
20240318,194900,478788260,2055,2055,2055,2055,0
20240318,194800,478788260,2055,2055,2055,2055,0
20240318,194700,478788260,2055,2055,2055,2055,0
20240318,194600,478788260,2055,2055,2055,2055,0
20240318,194500,478788260,2055,2055,2055,2055,0
20240318,194400,478788260,2055,2055,2055,2055,0
20240318,194300,478788260,2055,2055,2055,2055,1931
20240318,194200,478788260,2055,2055,2055,2055,0
20240318,194100,478788260,2055,2055,2055,2055,0
20240318,194000,478788260,2055,2055,2055,2055,0
20240318,193900,478788260,2055,2055,2055,2055,0
20240318,193800,478788260,2055,2055,2055,2055,0
20240318,193700,478788260,2055,2055,2055,2055,0
20240318,193600,478788260,2055,2055,2055,2055,0
20240318,193500,478788260,2055,2055,2055,2055,0
20240318,193400,478788260,2055,2055,2055,2055,0
20240318,193300,478788260,2055,2055,2055,2055,0
20240318,193200,478788260,2055,2055,2055,2055,0
20240318,193100,478788260,2055,2055,2055,2055,0
20240318,193000,478788260,2055,2055,2055,2055,0
20240318,192900,478788260,2055,2055,2055,2055,0
20240318,192800,478788260,2055,2055,2055,2055,0
20240318,192700,478788260,2055,2055,2055,2055,0
20240318,192600,478788260,2055,2055,2055,2055,0
20240318,192500,478788260,2055,2055,2055,2055,0
20240318,192400,478788260,2055,2055,2055,2055,0
20240318,192300,478788260,2055,2055,2055,2055,0
20240318,192200,478788260,2055,2055,2055,2055,0
20240318,192100,478788260,2055,2055,2055,2055,0
20240318,192000,478788260,2055,2055,2055,2055,0
20240318,191900,478788260,2055,2055,2055,2055,0
20240318,191800,478788260,2055,2055,2055,2055,0
20240318,191700,478788260,2055,2055,2055,2055,0
20240318,191600,478788260,2055,2055,2055,2055,0
20240318,191500,478788260,2055,2055,2055,2055,0
20240318,191400,478788260,2055,2055,2055,2055,0
20240318,191300,478788260,2055,2055,2055,2055,1931
20240318,191200,478788260,2055,2055,2055,2055,0
20240318,191100,478788260,2055,2055,2055,2055,0
20240318,191000,478788260,2055,2055,2055,2055,0
20240318,190900,478788260,2055,2055,2055,2055,0
20240318,190800,478788260,2055,2055,2055,2055,0
20240318,190700,478788260,2055,2055,2055,2055,0
20240318,190600,478788260,2055,2055,2055,2055,0
20240318,190500,478788260,2055,2055,2055,2055,0
20240318,190400,478788260,2055,2055,2055,2055,0
20240318,190300,478788260,2055,2055,2055,2055,0
20240318,190200,478788260,2055,2055,2055,2055,0
20240318,190100,478788260,2055,2055,2055,2055,0
20240318,190000,478788260,2055,2055,2055,2055,0
20240318,185900,478788260,2055,2055,2055,2055,0
20240318,185800,478788260,2055,2055,2055,2055,0
20240318,185700,478788260,2055,2055,2055,2055,0
20240318,185600,478788260,2055,2055,2055,2055,0
20240318,185500,478788260,2055,2055,2055,2055,0
20240318,185400,478788260,2055,2055,2055,2055,0
20240318,185300,478788260,2055,2055,2055,2055,0
20240318,185200,478788260,2055,2055,2055,2055,0
20240318,185100,478788260,2055,2055,2055,2055,0
20240318,185000,478788260,2055,2055,2055,2055,0
20240318,184900,478788260,2055,2055,2055,2055,0
20240318,184800,478788260,2055,2055,2055,2055,0
20240318,184700,478788260,2055,2055,2055,2055,0
20240318,184600,478788260,2055,2055,2055,2055,0
20240318,184500,478788260,2055,2055,2055,2055,0
20240318,184400,478788260,2055,2055,2055,2055,0
20240318,184300,478788260,2055,2055,2055,2055,1931
20240318,184200,478788260,2055,2055,2055,2055,0
20240318,184100,478788260,2055,2055,2055,2055,0
20240318,184000,478788260,2055,2055,2055,2055,0
20240318,183900,478788260,2055,2055,2055,2055,0
20240318,183800,478788260,2055,2055,2055,2055,0
20240318,183700,478788260,2055,2055,2055,2055,0
20240318,183600,478788260,2055,2055,2055,2055,0
20240318,183500,478788260,2055,2055,2055,2055,0
20240318,183400,478788260,2055,2055,2055,2055,0
20240318,183300,478788260,2055,2055,2055,2055,0
20240318,183200,478788260,2055,2055,2055,2055,0
20240318,183100,478788260,2055,2055,2055,2055,0
20240318,183000,478788260,2055,2055,2055,2055,0
20240318,182900,478788260,2055,2055,2055,2055,0
20240318,182800,478788260,2055,2055,2055,2055,0
20240318,182700,478788260,2055,2055,2055,2055,0
20240318,182600,478788260,2055,2055,2055,2055,0
20240318,182500,478788260,2055,2055,2055,2055,0
20240318,182400,478788260,2055,2055,2055,2055,0
20240318,182300,478788260,2055,2055,2055,2055,0
20240318,182200,478788260,2055,2055,2055,2055,0
20240318,182100,478788260,2055,2055,2055,2055,0
20240318,182000,478788260,2055,2055,2055,2055,0
20240318,181900,478788260,2055,2055,2055,2055,0
20240318,181800,478788260,2055,2055,2055,2055,0
20240318,181700,478788260,2055,2055,2055,2055,0
20240318,181600,478788260,2055,2055,2055,2055,0
20240318,181500,478788260,2055,2055,2055,2055,0
20240318,181400,478788260,2055,2055,2055,2055,0
20240318,181300,478788260,2055,2055,2055,2055,1931
20240318,181200,478788260,2055,2055,2055,2055,0
20240318,181100,478788260,2055,2055,2055,2055,0
20240318,181000,478788260,2055,2055,2055,2055,0
20240318,180900,478788260,2055,2055,2055,2055,0
20240318,180800,478788260,2055,2055,2055,2055,0
20240318,180700,478788260,2055,2055,2055,2055,0
20240318,180600,478788260,2055,2055,2055,2055,0
20240318,180500,478788260,2055,2055,2055,2055,0
20240318,180400,478788260,2055,2055,2055,2055,0
20240318,180300,478788260,2055,2055,2055,2055,0
20240318,180200,478788260,2055,2055,2055,2055,0
20240318,180100,478788260,2055,2055,2055,2055,0
20240318,180000,478788260,2055,2055,2055,2055,0
20240318,175900,478788260,2055,2055,2055,2055,0
20240318,175800,478788260,2055,2055,2055,2055,0
20240318,175700,478788260,2055,2055,2055,2055,0
20240318,175600,478788260,2055,2055,2055,2055,0
20240318,175500,478788260,2055,2055,2055,2055,0
20240318,175400,478788260,2055,2055,2055,2055,0
20240318,175300,478788260,2055,2055,2055,2055,0
20240318,175200,478788260,2055,2055,2055,2055,0
20240318,175100,478788260,2055,2055,2055,2055,0
20240318,175000,478788260,2055,2055,2055,2055,0
20240318,174900,478788260,2055,2055,2055,2055,0
20240318,174800,478788260,2055,2055,2055,2055,0
20240318,174700,478788260,2055,2055,2055,2055,0
20240318,174600,478788260,2055,2055,2055,2055,0
20240318,174500,478788260,2055,2055,2055,2055,0
20240318,174400,478788260,2055,2055,2055,2055,0
20240318,174300,478788260,2055,2055,2055,2055,1931
20240318,174200,478788260,2055,2055,2055,2055,0
20240318,174100,478788260,2055,2055,2055,2055,0
20240318,174000,478788260,2055,2055,2055,2055,0
20240318,173900,478788260,2055,2055,2055,2055,0
20240318,173800,478788260,2055,2055,2055,2055,0
20240318,173700,478788260,2055,2055,2055,2055,0
20240318,173600,478788260,2055,2055,2055,2055,0
20240318,173500,478788260,2055,2055,2055,2055,0
20240318,173400,478788260,2055,2055,2055,2055,0
20240318,173300,478788260,2055,2055,2055,2055,0
20240318,173200,478788260,2055,2055,2055,2055,0
20240318,173100,478788260,2055,2055,2055,2055,0
20240318,173000,478788260,2055,2055,2055,2055,0
20240318,172900,478788260,2055,2055,2055,2055,0
20240318,172800,478788260,2055,2055,2055,2055,0
20240318,172700,478788260,2055,2055,2055,2055,0
20240318,172600,478788260,2055,2055,2055,2055,0
20240318,172500,478788260,2055,2055,2055,2055,0
20240318,172400,478788260,2055,2055,2055,2055,0
20240318,172300,478788260,2055,2055,2055,2055,0
20240318,172200,478788260,2055,2055,2055,2055,0
20240318,172100,478788260,2055,2055,2055,2055,0
20240318,172000,478788260,2055,2055,2055,2055,0
20240318,171900,478788260,2055,2055,2055,2055,0
20240318,171800,478788260,2055,2055,2055,2055,0
20240318,171700,478788260,2055,2055,2055,2055,0
20240318,171600,478788260,2055,2055,2055,2055,0
20240318,171500,478788260,2055,2055,2055,2055,0
20240318,171400,478788260,2055,2055,2055,2055,0
20240318,171300,478788260,2055,2055,2055,2055,1931
20240318,171200,478788260,2055,2055,2055,2055,0
20240318,171100,478788260,2055,2055,2055,2055,0
20240318,171000,478788260,2055,2055,2055,2055,0
20240318,170900,478788260,2055,2055,2055,2055,0
20240318,170800,478788260,2055,2055,2055,2055,0
20240318,170700,478788260,2055,2055,2055,2055,0
20240318,170600,478788260,2055,2055,2055,2055,0
20240318,170500,478788260,2055,2055,2055,2055,0
20240318,170400,478788260,2055,2055,2055,2055,0
20240318,170300,478788260,2055,2055,2055,2055,0
20240318,170200,478788260,2055,2055,2055,2055,0
20240318,170100,478788260,2055,2055,2055,2055,0
20240318,170000,478788260,2055,2055,2055,2055,0
20240318,165900,478788260,2055,2055,2055,2055,0
20240318,165800,478788260,2055,2055,2055,2055,0
20240318,165700,478788260,2055,2055,2055,2055,0
20240318,165600,478788260,2055,2055,2055,2055,0
20240318,165500,478788260,2055,2055,2055,2055,0
20240318,165400,478788260,2055,2055,2055,2055,0
20240318,165300,478788260,2055,2055,2055,2055,0
20240318,165200,478788260,2055,2055,2055,2055,0
20240318,165100,478788260,2055,2055,2055,2055,0
20240318,165000,478788260,2055,2055,2055,2055,0
20240318,164900,478788260,2055,2055,2055,2055,0
20240318,164800,478788260,2055,2055,2055,2055,0
20240318,164700,478788260,2055,2055,2055,2055,0
20240318,164600,478788260,2055,2055,2055,2055,0
20240318,164500,478788260,2055,2055,2055,2055,0
20240318,164400,478788260,2055,2055,2055,2055,0
20240318,164300,478788260,2055,2055,2055,2055,1931
20240318,164200,478788260,2055,2055,2055,2055,0
20240318,164100,478788260,2055,2055,2055,2055,0
20240318,164000,478788260,2055,2055,2055,2055,0
20240318,163900,478788260,2055,2055,2055,2055,0
20240318,163800,478788260,2055,2055,2055,2055,0
20240318,163700,478788260,2055,2055,2055,2055,0
20240318,163600,478788260,2055,2055,2055,2055,0
20240318,163500,478788260,2055,2055,2055,2055,0
20240318,163400,478788260,2055,2055,2055,2055,0
20240318,163300,478788260,2055,2055,2055,2055,0
20240318,163200,478788260,2055,2055,2055,2055,0
20240318,163100,478788260,2055,2055,2055,2055,0
20240318,163000,478788260,2055,2055,2055,2055,0
20240318,162900,478788260,2055,2055,2055,2055,0
20240318,162800,478788260,2055,2055,2055,2055,0
20240318,162700,478788260,2055,2055,2055,2055,0
20240318,162600,478788260,2055,2055,2055,2055,0
20240318,162500,478788260,2055,2055,2055,2055,0
20240318,162400,478788260,2055,2055,2055,2055,0
20240318,162300,478788260,2055,2055,2055,2055,0
20240318,162200,478788260,2055,2055,2055,2055,0
20240318,162100,478788260,2055,2055,2055,2055,0
20240318,162000,478788260,2055,2055,2055,2055,0
20240318,161900,478788260,2055,2055,2055,2055,0
20240318,161800,478788260,2055,2055,2055,2055,0
20240318,161700,478788260,2055,2055,2055,2055,0
20240318,161600,478788260,2055,2055,2055,2055,0
20240318,161500,478788260,2055,2055,2055,2055,0
20240318,161400,478788260,2055,2055,2055,2055,0
20240318,161300,478788260,2055,2055,2055,2055,1931
20240318,161200,478788260,2055,2055,2055,2055,0
20240318,161100,478788260,2055,2055,2055,2055,0
20240318,161000,478788260,2055,2055,2055,2055,0
20240318,160900,478788260,2055,2055,2055,2055,0
20240318,160800,478788260,2055,2055,2055,2055,0
20240318,160700,478788260,2055,2055,2055,2055,0
20240318,160600,478788260,2055,2055,2055,2055,0
20240318,160500,478788260,2055,2055,2055,2055,0
20240318,160400,478788260,2055,2055,2055,2055,0
20240318,160300,478788260,2055,2055,2055,2055,0
20240318,160200,478788260,2055,2055,2055,2055,0
20240318,160100,478788260,2055,2055,2055,2055,0
20240318,160000,478788260,2055,2055,2055,2055,0
20240318,155900,478788260,2055,2055,2055,2055,0
20240318,155800,478788260,2055,2055,2055,2055,0
20240318,155700,478788260,2055,2055,2055,2055,0
20240318,155600,478788260,2055,2055,2055,2055,0
20240318,155500,478788260,2055,2055,2055,2055,0
20240318,155400,478788260,2055,2055,2055,2055,0
20240318,155300,478788260,2055,2055,2055,2055,0
20240318,155200,478788260,2055,2055,2055,2055,0
20240318,155100,478788260,2055,2055,2055,2055,0
20240318,155000,478788260,2055,2055,2055,2055,0
20240318,154900,478788260,2055,2055,2055,2055,0
20240318,154800,478788260,2055,2055,2055,2055,0
20240318,154700,478788260,2055,2055,2055,2055,0
20240318,154600,478788260,2055,2055,2055,2055,0
20240318,154500,478788260,2055,2055,2055,2055,0
20240318,154400,478788260,2055,2055,2055,2055,0
20240318,154300,478788260,2055,2055,2055,2055,1931
20240318,154200,478788260,2055,2055,2055,2055,0
20240318,154100,478788260,2055,2055,2055,2055,0
20240318,154000,478788260,2055,2055,2055,2055,0
20240318,153900,478788260,2055,2055,2055,2055,0
20240318,153800,478788260,2055,2055,2055,2055,0
20240318,153700,478788260,2055,2055,2055,2055,0
20240318,153600,478788260,2055,2055,2055,2055,0
20240318,153500,478788260,2055,2055,2055,2055,0
20240318,153400,478788260,2055,2055,2055,2055,0
20240318,153300,478788260,2055,2055,2055,2055,0
20240318,153200,478788260,2055,2055,2055,2055,0
20240318,153100,478788260,2055,2055,2055,2055,0
20240318,153000,478788260,2055,2055,2055,2055,1931
20240318,152900,474820055,2055,2055,2055,2055,0
20240318,152800,474820055,2055,2055,2055,2055,0
20240318,152700,474820055,2055,2055,2055,2055,0
20240318,152600,474820055,2055,2055,2055,2055,0
20240318,152500,474820055,2055,2055,2055,2055,0
20240318,152400,474820055,2055,2055,2055,2055,0
20240318,152300,474820055,2055,2055,2055,2055,0
20240318,152200,474820055,2055,2055,2055,2055,0
20240318,152100,474820055,2055,2055,2055,2055,0
20240318,152000,474820055,2055,2055,2055,2055,0
20240318,151900,474820055,2055,2055,2055,2055,223
20240318,151800,474361790,2055,2050,2055,2045,968
20240318,151700,472377420,2055,2055,2060,2055,15
20240318,151600,472346570,2055,2050,2055,2050,646
20240318,151500,471021540,2050,2050,2050,2050,1172
20240318,151400,468618940,2045,2045,2045,2045,3153
20240318,151300,462171055,2045,2045,2045,2045,107
20240318,151200,461952240,2045,2045,2045,2045,0
20240318,151100,461952240,2045,2045,2045,2045,200
20240318,151000,461543240,2045,2045,2045,2040,781
20240318,150900,459949840,2045,2045,2045,2045,0
20240318,150800,459949840,2045,2045,2045,2045,14
20240318,150700,459921210,2045,2045,2045,2045,132
20240318,150600,459651270,2045,2045,2045,2045,3
20240318,150500,459645135,2045,2045,2045,2045,110
20240318,150400,459420185,2045,2045,2045,2045,0
20240318,150300,459420185,2045,2045,2045,2045,0
20240318,150200,459420185,2045,2045,2045,2045,10
20240318,150100,459399735,2040,2040,2040,2040,0
20240318,150000,459399735,2040,2040,2040,2040,0
20240318,145900,459399735,2040,2040,2040,2040,1000
20240318,145800,457359735,2040,2050,2050,2035,4080
20240318,145700,449028800,2050,2045,2050,2045,471
20240318,145600,448063320,2045,2045,2045,2045,0
20240318,145500,448063320,2045,2045,2045,2045,307
20240318,145400,447435505,2045,2045,2045,2045,60
20240318,145300,447312805,2045,2045,2045,2045,0
20240318,145200,447312805,2045,2045,2045,2045,342
20240318,145100,446613415,2045,2045,2045,2045,200
20240318,145000,446204415,2045,2045,2045,2045,0
20240318,144900,446204415,2045,2045,2045,2045,200
20240318,144800,445795415,2040,2045,2045,2040,131
20240318,144700,445528170,2045,2045,2045,2045,146
20240318,144600,445229600,2045,2045,2045,2045,0
20240318,144500,445229600,2045,2045,2045,2045,0
20240318,144400,445229600,2045,2045,2045,2045,1
20240318,144300,445227555,2040,2040,2040,2040,0
20240318,144200,445227555,2040,2040,2040,2040,0
20240318,144100,445227555,2040,2040,2040,2040,1871
20240318,144000,441410715,2035,2035,2035,2035,690
20240318,143900,440006565,2035,2035,2035,2035,1046
20240318,143800,437877955,2035,2035,2035,2035,20
20240318,143700,437837255,2040,2040,2040,2040,0
20240318,143600,437837255,2040,2040,2040,2035,412
20240318,143500,436997830,2040,2040,2040,2040,67
20240318,143400,436861150,2040,2040,2040,2040,1137
20240318,143300,434541670,2045,2045,2045,2045,0
20240318,143200,434541670,2045,2045,2045,2045,4
20240318,143100,434533490,2045,2045,2045,2045,0
20240318,143000,434533490,2045,2050,2050,2045,20
20240318,142900,434492540,2040,2040,2040,2040,0
20240318,142800,434492540,2040,2045,2045,2040,1000
20240318,142700,432452520,2045,2045,2045,2045,0
20240318,142600,432452520,2045,2045,2045,2045,20
20240318,142500,432411620,2050,2050,2050,2050,0
20240318,142400,432411620,2050,2050,2050,2050,1500
20240318,142300,429336620,2055,2055,2055,2055,10
20240318,142200,429316070,2040,2045,2045,2040,3129
20240318,142100,422927375,2050,2050,2050,2050,1040
20240318,142000,420795375,2050,2050,2050,2050,0
20240318,141900,420795375,2050,2050,2050,2050,0
20240318,141800,420795375,2050,2050,2050,2050,0
20240318,141700,420795375,2050,2050,2050,2050,0
20240318,141600,420795375,2050,2050,2050,2050,0
20240318,141500,420795375,2050,2050,2050,2050,6
20240318,141400,420783075,2050,2045,2050,2045,76
20240318,141300,420627650,2045,2045,2045,2045,408
20240318,141200,419793290,2045,2045,2045,2045,0
20240318,141100,419793290,2045,2045,2045,2045,0
20240318,141000,419793290,2045,2045,2045,2045,83
20240318,140900,419623555,2045,2045,2045,2045,0
20240318,140800,419623555,2045,2045,2045,2045,0
20240318,140700,419623555,2045,2045,2045,2045,0
20240318,140600,419623555,2045,2045,2045,2045,0
20240318,140500,419623555,2045,2045,2045,2045,0
20240318,140400,419623555,2045,2045,2045,2045,0
20240318,140300,419623555,2045,2045,2045,2045,0
20240318,140200,419623555,2045,2045,2045,2045,27
20240318,140100,419568340,2045,2050,2050,2045,9968
20240318,140000,399134600,2050,2050,2050,2050,1
20240318,135900,399132550,2055,2055,2055,2055,100
20240318,135800,398927050,2055,2055,2055,2055,2
20240318,135700,398922940,2055,2055,2055,2055,90
20240318,135600,398737990,2055,2055,2055,2055,50
20240318,135500,398635240,2055,2050,2055,2050,1170
20240318,135400,396231715,2040,2040,2040,2040,0
20240318,135300,396231715,2040,2050,2050,2040,530
20240318,135200,395145515,2045,2045,2045,2045,101
20240318,135100,394938970,2045,2045,2045,2045,0
20240318,135000,394938970,2045,2045,2045,2045,0
20240318,134900,394938970,2045,2045,2045,2045,207
20240318,134800,394515655,2045,2045,2045,2045,0
20240318,134700,394515655,2045,2045,2045,2045,1
20240318,134600,394513610,2045,2045,2045,2045,0
20240318,134500,394513610,2045,2045,2045,2045,0
20240318,134400,394513610,2045,2045,2045,2045,0
20240318,134300,394513610,2045,2045,2045,2045,0
20240318,134200,394513610,2045,2045,2045,2045,0
20240318,134100,394513610,2045,2045,2045,2045,89
20240318,134000,394331605,2045,2045,2045,2045,1
20240318,133900,394329560,2050,2050,2050,2050,0
20240318,133800,394329560,2050,2050,2050,2050,550
20240318,133700,393202060,2050,2050,2050,2050,0
20240318,133600,393202060,2050,2050,2050,2050,49
20240318,133500,393101610,2040,2045,2045,2040,4
20240318,133400,393093440,2040,2040,2040,2040,0
20240318,133300,393093440,2040,2040,2040,2040,0
20240318,133200,393093440,2040,2045,2050,2040,1018
20240318,133100,391013380,2050,2045,2050,2045,523
20240318,133000,389942315,2045,2045,2045,2045,0
20240318,132900,389942315,2045,2045,2045,2045,0
20240318,132800,389942315,2045,2040,2045,2040,599
20240318,132700,388717460,2040,2040,2040,2040,0
20240318,132600,388717460,2040,2040,2040,2040,4
20240318,132500,388709300,2030,2030,2030,2030,0
20240318,132400,388709300,2030,2030,2030,2030,0
20240318,132300,388709300,2030,2030,2030,2030,0
20240318,132200,388709300,2030,2030,2030,2030,1195
20240318,132100,386283450,2025,2040,2040,2025,11189
20240318,132000,363527050,2055,2055,2055,2055,0
20240318,131900,363527050,2055,2055,2055,2055,2
20240318,131800,363522940,2055,2045,2055,2040,5301
20240318,131700,352708530,2045,2045,2045,2045,0
20240318,131600,352708530,2045,2045,2045,2045,0
20240318,131500,352708530,2045,2045,2045,2045,0
20240318,131400,352708530,2045,2045,2045,2045,1000
20240318,131300,350663530,2040,2040,2040,2040,0
20240318,131200,350663530,2040,2040,2040,2040,0
20240318,131100,350663530,2040,2040,2040,2040,0
20240318,131000,350663530,2040,2045,2045,2040,4743
20240318,130900,340976870,2045,2045,2045,2045,3244
20240318,130800,334342890,2050,2050,2050,2050,58
20240318,130700,334223990,2045,2050,2050,2045,3307
20240318,130600,327446640,2050,2050,2050,2050,302
20240318,130500,326827540,2050,2055,2055,2050,1700
20240318,130400,323341830,2055,2055,2055,2055,0
20240318,130300,323341830,2055,2055,2055,2055,0
20240318,130200,323341830,2055,2055,2055,2055,0
20240318,130100,323341830,2055,2055,2055,2055,1330
20240318,130000,320608680,2060,2060,2060,2060,400
20240318,125900,319784680,2055,2055,2055,2055,0
20240318,125800,319784680,2055,2055,2055,2055,0
20240318,125700,319784680,2055,2055,2055,2055,0
20240318,125600,319784680,2055,2055,2055,2055,0
20240318,125500,319784680,2055,2055,2055,2055,0
20240318,125400,319784680,2055,2060,2060,2055,1100
20240318,125300,317523680,2060,2060,2060,2060,1900
20240318,125200,313609680,2060,2060,2060,2060,1004
20240318,125100,311541440,2065,2065,2065,2065,0
20240318,125000,311541440,2065,2055,2065,2055,52
20240318,124900,311434480,2055,2055,2055,2055,30
20240318,124800,311372830,2060,2060,2060,2060,0
20240318,124700,311372830,2060,2060,2060,2060,155
20240318,124600,311053530,2055,2055,2055,2055,5
20240318,124500,311043255,2065,2065,2065,2065,0
20240318,124400,311043255,2065,2065,2065,2065,0
20240318,124300,311043255,2065,2065,2065,2065,0
20240318,124200,311043255,2065,2055,2065,2055,15
20240318,124100,311012380,2065,2065,2065,2065,0
20240318,124000,311012380,2065,2065,2065,2065,0
20240318,123900,311012380,2065,2065,2065,2065,0
20240318,123800,311012380,2065,2065,2065,2065,100
20240318,123700,310805880,2065,2065,2065,2065,0
20240318,123600,310805880,2065,2065,2065,2065,1
20240318,123500,310803815,2055,2055,2055,2055,1400
20240318,123400,307926815,2055,2060,2060,2055,1071
20240318,123300,305725455,2060,2060,2060,2060,0
20240318,123200,305725455,2060,2060,2060,2060,20
20240318,123100,305684255,2060,2060,2060,2060,0
20240318,123000,305684255,2060,2060,2060,2060,468
20240318,122900,304720175,2060,2060,2060,2060,0
20240318,122800,304720175,2060,2060,2060,2060,250
20240318,122700,304205175,2060,2060,2060,2060,151
20240318,122600,303894115,2060,2060,2060,2060,202
20240318,122500,303477995,2060,2060,2060,2060,0
20240318,122400,303477995,2060,2060,2060,2060,0
20240318,122300,303477995,2060,2060,2060,2060,0
20240318,122200,303477995,2060,2060,2060,2060,0
20240318,122100,303477995,2060,2060,2060,2060,0
20240318,122000,303477995,2060,2060,2060,2060,0
20240318,121900,303477995,2060,2060,2060,2060,0
20240318,121800,303477995,2060,2060,2060,2060,0
20240318,121700,303477995,2060,2060,2060,2060,0
20240318,121600,303477995,2060,2060,2060,2060,0
20240318,121500,303477995,2060,2060,2060,2060,100
20240318,121400,303271995,2060,2060,2060,2060,200
20240318,121300,302859995,2060,2060,2060,2060,0
20240318,121200,302859995,2060,2060,2060,2060,0
20240318,121100,302859995,2060,2060,2060,2060,0
20240318,121000,302859995,2060,2060,2060,2060,658
20240318,120900,301504515,2060,2060,2060,2060,0
20240318,120800,301504515,2060,2060,2060,2060,0
20240318,120700,301504515,2060,2060,2060,2060,1000
20240318,120600,299444515,2060,2060,2060,2060,250
20240318,120500,298929515,2060,2060,2060,2060,0
20240318,120400,298929515,2060,2060,2060,2060,968
20240318,120300,296935435,2065,2070,2070,2065,2330
20240318,120200,292115825,2070,2065,2070,2065,2
20240318,120100,292111690,2055,2055,2055,2055,0
20240318,120000,292111690,2055,2060,2060,2055,1727
20240318,115900,288560655,2080,2080,2080,2080,4171
20240318,115800,279884975,2080,2080,2080,2080,0
20240318,115700,279884975,2080,2080,2080,2080,0
20240318,115600,279884975,2080,2050,2080,2050,10350
20240318,115500,258428090,2050,2050,2050,2050,0
20240318,115400,258428090,2050,2050,2050,2050,0
20240318,115300,258428090,2050,2050,2050,2050,0
20240318,115200,258428090,2050,2050,2050,2050,0
20240318,115100,258428090,2050,2050,2050,2050,0
20240318,115000,258428090,2050,2050,2050,2050,0
20240318,114900,258428090,2050,2050,2050,2050,157
20240318,114800,258106240,2050,2050,2050,2050,1
20240318,114700,258104190,2050,2050,2050,2050,98
20240318,114600,257903290,2050,2050,2050,2050,0
20240318,114500,257903290,2050,2050,2050,2050,0
20240318,114400,257903290,2050,2050,2050,2050,0
20240318,114300,257903290,2050,2050,2050,2050,1
20240318,114200,257901240,2055,2055,2055,2055,50
20240318,114100,257798490,2055,2055,2055,2055,130
20240318,114000,257531340,2050,2050,2050,2050,0
20240318,113900,257531340,2050,2050,2050,2050,0
20240318,113800,257531340,2050,2050,2050,2050,0
20240318,113700,257531340,2050,2050,2050,2050,1
20240318,113600,257529290,2065,2060,2065,2060,7
20240318,113500,257514860,2050,2050,2050,2050,0
20240318,113400,257514860,2050,2050,2050,2050,6
20240318,113300,257502560,2050,2050,2050,2050,3686
20240318,113200,249946260,2050,2055,2055,2050,675
20240318,113100,248560030,2055,2060,2060,2055,1500
20240318,113000,245477045,2060,2065,2065,2060,401
20240318,112900,244650490,2065,2065,2065,2065,409
20240318,112800,243805905,2065,2065,2065,2065,2
20240318,112700,243801775,2060,2060,2060,2060,1761
20240318,112600,240174115,2060,2060,2060,2060,0
20240318,112500,240174115,2060,2060,2060,2060,0
20240318,112400,240174115,2060,2060,2060,2060,0
20240318,112300,240174115,2060,2060,2060,2060,485
20240318,112200,239175015,2060,2060,2060,2060,4
20240318,112100,239166775,2060,2060,2060,2060,100
20240318,112000,238960775,2060,2055,2065,2055,246
20240318,111900,238454015,2060,2060,2060,2060,1
20240318,111800,238451955,2055,2055,2055,2055,0
20240318,111700,238451955,2055,2055,2055,2055,48
20240318,111600,238353315,2055,2055,2055,2055,223
20240318,111500,237895050,2055,2055,2055,2055,15
20240318,111400,237864225,2055,2050,2055,2050,1369
20240318,111300,235056455,2050,2050,2050,2050,20
20240318,111200,235015455,2050,2050,2050,2050,1371
20240318,111100,232204905,2055,2055,2055,2055,2470
20240318,111000,227129055,2060,2060,2060,2060,49
20240318,110900,227028115,2065,2060,2065,2055,1360
20240318,110800,224233110,2055,2055,2055,2055,0
20240318,110700,224233110,2055,2055,2055,2055,0
20240318,110600,224233110,2055,2055,2055,2055,5
20240318,110500,224222835,2055,2055,2055,2055,0
20240318,110400,224222835,2055,2055,2055,2055,0
20240318,110300,224222835,2055,2055,2055,2055,0
20240318,110200,224222835,2055,2060,2060,2055,273
20240318,110100,223661815,2060,2060,2060,2060,0
20240318,110000,223661815,2060,2060,2060,2060,5
20240318,105900,223651515,2060,2055,2060,2055,8
20240318,105800,223635040,2065,2065,2065,2065,24
20240318,105700,223585480,2065,2065,2065,2065,20
20240318,105600,223544180,2075,2075,2075,2075,0
20240318,105500,223544180,2075,2075,2075,2075,0
20240318,105400,223544180,2075,2065,2075,2065,1071
20240318,105300,221329110,2065,2050,2065,2050,208
20240318,105200,220902600,2050,2050,2050,2050,67
20240318,105100,220765250,2050,2050,2050,2040,3243
20240318,105000,214133480,2050,2055,2055,2050,1786
20240318,104900,210471505,2055,2060,2060,2055,42
20240318,104800,210385150,2055,2055,2055,2055,0
20240318,104700,210385150,2055,2055,2055,2055,0
20240318,104600,210385150,2055,2055,2055,2055,355
20240318,104500,209655625,2055,2055,2055,2055,0
20240318,104400,209655625,2055,2055,2055,2055,0
20240318,104300,209655625,2055,2055,2055,2055,0
20240318,104200,209655625,2055,2060,2060,2055,17
20240318,104100,209620680,2060,2060,2060,2055,71
20240318,104000,209474500,2060,2060,2060,2055,120
20240318,103900,209227305,2060,2065,2065,2060,488
20240318,103800,208219590,2060,2060,2060,2060,0
20240318,103700,208219590,2060,2060,2060,2060,0
20240318,103600,208219590,2060,2060,2060,2060,77
20240318,103500,208060970,2060,2060,2060,2060,65
20240318,103400,207927070,2060,2060,2060,2060,1921
20240318,103300,203969810,2060,2060,2060,2060,51
20240318,103200,203864750,2055,2050,2055,2050,67
20240318,103100,203727160,2050,2055,2055,2050,1052
20240318,103000,201570550,2055,2055,2055,2055,101
20240318,102900,201362995,2050,2050,2050,2050,263
20240318,102800,200823845,2060,2055,2060,2050,1002
20240318,102700,198768295,2060,2060,2060,2055,522
20240318,102600,197693060,2060,2055,2060,2055,271
20240318,102500,197136130,2060,2060,2060,2060,204
20240318,102400,196715890,2060,2055,2065,2050,8546
20240318,102300,179186225,2060,2060,2060,2060,30
20240318,102200,179124425,2075,2060,2075,2055,10002
20240318,102100,158559325,2065,2065,2065,2065,123
20240318,102000,158305330,2065,2065,2065,2065,367
20240318,101900,157547475,2085,2070,2085,2070,250
20240318,101800,157026710,2085,2065,2085,2065,713
20240318,101700,155554180,2065,2065,2065,2065,100
20240318,101600,155347680,2065,2055,2065,2055,876
20240318,101500,153546740,2060,2060,2060,2060,538
20240318,101400,152438460,2060,2055,2060,2050,383
20240318,101300,151651560,2055,2055,2055,2055,947
20240318,101200,149705475,2050,2055,2055,2040,1686
20240318,101100,146254755,2055,2065,2065,2040,3386
20240318,101000,139297340,2070,2070,2070,2070,91
20240318,100900,139108970,2080,2070,2080,2060,1502
20240318,100800,136001315,2075,2080,2080,2075,633
20240318,100700,134686835,2085,2085,2085,2085,0
20240318,100600,134686835,2085,2085,2085,2085,13
20240318,100500,134659730,2085,2085,2085,2085,6
20240318,100400,134647220,2080,2080,2080,2080,30
20240318,100300,134584820,2080,2090,2090,2080,1353
20240318,100200,131770480,2090,2090,2090,2090,2
20240318,100100,131766300,2090,2090,2090,2090,30
20240318,100000,131703600,2090,2085,2090,2085,3
20240318,095900,131697335,2080,2085,2085,2080,3830
20240318,095800,123714035,2090,2090,2090,2090,1522
20240318,095700,120533055,2090,2090,2090,2090,6015
20240318,095600,107961705,2095,2095,2095,2095,1393
20240318,095500,105043370,2095,2105,2105,2095,1373
20240318,095400,102162550,2110,2110,2110,2110,200
20240318,095300,101740550,2105,2105,2105,2105,0
20240318,095200,101740550,2105,2105,2105,2105,1518
20240318,095100,98545160,2115,2100,2115,2100,5
20240318,095000,98534640,2100,2100,2100,2100,110
20240318,094900,98303640,2100,2100,2100,2100,0
20240318,094800,98303640,2100,2105,2125,2100,652
20240318,094700,96932385,2105,2105,2105,2105,10
20240318,094600,96911335,2105,2105,2105,2105,43
20240318,094500,96820820,2100,2105,2105,2095,3905
20240318,094400,88621320,2105,2105,2105,2105,63
20240318,094300,88488705,2105,2105,2105,2105,21
20240318,094200,88444500,2105,2105,2105,2105,13
20240318,094100,88417135,2105,2105,2105,2105,0
20240318,094000,88417135,2105,2105,2105,2105,5
20240318,093900,88406610,2105,2105,2105,2105,2
20240318,093800,88402400,2105,2105,2105,2105,0
20240318,093700,88402400,2105,2105,2105,2105,2780
20240318,093600,82550500,2105,2105,2105,2105,1
20240318,093500,82548395,2120,2105,2120,2105,662
20240318,093400,81154865,2110,2110,2110,2110,579
20240318,093300,79933175,2110,2110,2110,2110,0
20240318,093200,79933175,2110,2120,2120,2110,858
20240318,093100,78122730,2120,2120,2120,2120,10
20240318,093000,78101530,2130,2130,2130,2130,46
20240318,092900,78003550,2130,2130,2130,2130,0
20240318,092800,78003550,2130,2130,2130,2130,0
20240318,092700,78003550,2130,2130,2130,2130,0
20240318,092600,78003550,2130,2125,2130,2125,1369
20240318,092500,75089575,2125,2110,2130,2110,1100
20240318,092400,72750850,2105,2110,2110,2105,80
20240318,092300,72582060,2110,2110,2110,2110,87
20240318,092200,72398490,2120,2120,2120,2120,224
20240318,092100,71923610,2130,2135,2135,2120,1011
20240318,092000,69780175,2135,2130,2135,2120,2020
20240318,091900,65487475,2130,2120,2130,2120,1001
20240318,091800,63355355,2120,2135,2135,2120,790
20240318,091700,61676010,2135,2125,2135,2120,3005
20240318,091600,55299275,2135,2130,2135,2130,2459
20240318,091500,50061420,2135,2135,2135,2135,0
20240318,091400,50061420,2135,2135,2135,2135,0
20240318,091300,50061420,2135,2135,2135,2135,157
20240318,091200,49726225,2140,2140,2140,2140,0
20240318,091100,49726225,2140,2140,2140,2140,2
20240318,091000,49721945,2140,2130,2140,2130,2013
20240318,090900,45423590,2130,2135,2155,2130,4520
20240318,090800,35739295,2135,2130,2135,2130,1715
20240318,090700,32084070,2120,2120,2120,2120,99
20240318,090600,31874190,2130,2130,2130,2130,1
20240318,090500,31872060,2110,2110,2110,2110,339
20240318,090400,31156770,2135,2110,2135,2110,1678
20240318,090300,27597420,2100,2115,2115,2095,9007
20240318,090200,8688575,2125,2125,2125,2125,0
20240318,090100,8688575,2125,2125,2125,2125,3050
20240318,090000,2207325,2125,2125,2125,2120,1039