KissMeData/076080/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194900,423424350,2470,2470,2470,2470,6370
20240318,194800,423424350,2470,2470,2470,2470,0
20240318,194700,423424350,2470,2470,2470,2470,0
20240318,194600,423424350,2470,2470,2470,2470,0
20240318,194500,423424350,2470,2470,2470,2470,0
20240318,194400,423424350,2470,2470,2470,2470,0
20240318,194300,423424350,2470,2470,2470,2470,0
20240318,194200,423424350,2470,2470,2470,2470,0
20240318,194100,423424350,2470,2470,2470,2470,0
20240318,194000,423424350,2470,2470,2470,2470,0
20240318,193900,423424350,2470,2470,2470,2470,0
20240318,193800,423424350,2470,2470,2470,2470,0
20240318,193700,423424350,2470,2470,2470,2470,0
20240318,193600,423424350,2470,2470,2470,2470,0
20240318,193500,423424350,2470,2470,2470,2470,0
20240318,193400,423424350,2470,2470,2470,2470,0
20240318,193300,423424350,2470,2470,2470,2470,0
20240318,193200,423424350,2470,2470,2470,2470,0
20240318,193100,423424350,2470,2470,2470,2470,0
20240318,193000,423424350,2470,2470,2470,2470,0
20240318,192900,423424350,2470,2470,2470,2470,0
20240318,192800,423424350,2470,2470,2470,2470,0
20240318,192700,423424350,2470,2470,2470,2470,0
20240318,192600,423424350,2470,2470,2470,2470,0
20240318,192500,423424350,2470,2470,2470,2470,0
20240318,192400,423424350,2470,2470,2470,2470,0
20240318,192300,423424350,2470,2470,2470,2470,0
20240318,192200,423424350,2470,2470,2470,2470,0
20240318,192100,423424350,2470,2470,2470,2470,0
20240318,192000,423424350,2470,2470,2470,2470,0
20240318,191900,423424350,2470,2470,2470,2470,6370
20240318,191800,423424350,2470,2470,2470,2470,0
20240318,191700,423424350,2470,2470,2470,2470,0
20240318,191600,423424350,2470,2470,2470,2470,0
20240318,191500,423424350,2470,2470,2470,2470,0
20240318,191400,423424350,2470,2470,2470,2470,0
20240318,191300,423424350,2470,2470,2470,2470,0
20240318,191200,423424350,2470,2470,2470,2470,0
20240318,191100,423424350,2470,2470,2470,2470,0
20240318,191000,423424350,2470,2470,2470,2470,0
20240318,190900,423424350,2470,2470,2470,2470,0
20240318,190800,423424350,2470,2470,2470,2470,0
20240318,190700,423424350,2470,2470,2470,2470,0
20240318,190600,423424350,2470,2470,2470,2470,0
20240318,190500,423424350,2470,2470,2470,2470,0
20240318,190400,423424350,2470,2470,2470,2470,0
20240318,190300,423424350,2470,2470,2470,2470,0
20240318,190200,423424350,2470,2470,2470,2470,0
20240318,190100,423424350,2470,2470,2470,2470,0
20240318,190000,423424350,2470,2470,2470,2470,0
20240318,185900,423424350,2470,2470,2470,2470,0
20240318,185800,423424350,2470,2470,2470,2470,0
20240318,185700,423424350,2470,2470,2470,2470,0
20240318,185600,423424350,2470,2470,2470,2470,0
20240318,185500,423424350,2470,2470,2470,2470,0
20240318,185400,423424350,2470,2470,2470,2470,0
20240318,185300,423424350,2470,2470,2470,2470,0
20240318,185200,423424350,2470,2470,2470,2470,0
20240318,185100,423424350,2470,2470,2470,2470,0
20240318,185000,423424350,2470,2470,2470,2470,0
20240318,184900,423424350,2470,2470,2470,2470,6370
20240318,184800,423424350,2470,2470,2470,2470,0
20240318,184700,423424350,2470,2470,2470,2470,0
20240318,184600,423424350,2470,2470,2470,2470,0
20240318,184500,423424350,2470,2470,2470,2470,0
20240318,184400,423424350,2470,2470,2470,2470,0
20240318,184300,423424350,2470,2470,2470,2470,0
20240318,184200,423424350,2470,2470,2470,2470,0
20240318,184100,423424350,2470,2470,2470,2470,0
20240318,184000,423424350,2470,2470,2470,2470,0
20240318,183900,423424350,2470,2470,2470,2470,0
20240318,183800,423424350,2470,2470,2470,2470,0
20240318,183700,423424350,2470,2470,2470,2470,0
20240318,183600,423424350,2470,2470,2470,2470,0
20240318,183500,423424350,2470,2470,2470,2470,0
20240318,183400,423424350,2470,2470,2470,2470,0
20240318,183300,423424350,2470,2470,2470,2470,0
20240318,183200,423424350,2470,2470,2470,2470,0
20240318,183100,423424350,2470,2470,2470,2470,0
20240318,183000,423424350,2470,2470,2470,2470,0
20240318,182900,423424350,2470,2470,2470,2470,0
20240318,182800,423424350,2470,2470,2470,2470,0
20240318,182700,423424350,2470,2470,2470,2470,0
20240318,182600,423424350,2470,2470,2470,2470,0
20240318,182500,423424350,2470,2470,2470,2470,0
20240318,182400,423424350,2470,2470,2470,2470,0
20240318,182300,423424350,2470,2470,2470,2470,0
20240318,182200,423424350,2470,2470,2470,2470,0
20240318,182100,423424350,2470,2470,2470,2470,0
20240318,182000,423424350,2470,2470,2470,2470,0
20240318,181900,423424350,2470,2470,2470,2470,6370
20240318,181800,423424350,2470,2470,2470,2470,0
20240318,181700,423424350,2470,2470,2470,2470,0
20240318,181600,423424350,2470,2470,2470,2470,0
20240318,181500,423424350,2470,2470,2470,2470,0
20240318,181400,423424350,2470,2470,2470,2470,0
20240318,181300,423424350,2470,2470,2470,2470,0
20240318,181200,423424350,2470,2470,2470,2470,0
20240318,181100,423424350,2470,2470,2470,2470,0
20240318,181000,423424350,2470,2470,2470,2470,0
20240318,180900,423424350,2470,2470,2470,2470,0
20240318,180800,423424350,2470,2470,2470,2470,0
20240318,180700,423424350,2470,2470,2470,2470,0
20240318,180600,423424350,2470,2470,2470,2470,0
20240318,180500,423424350,2470,2470,2470,2470,0
20240318,180400,423424350,2470,2470,2470,2470,0
20240318,180300,423424350,2470,2470,2470,2470,0
20240318,180200,423424350,2470,2470,2470,2470,0
20240318,180100,423424350,2470,2470,2470,2470,0
20240318,180000,423424350,2470,2470,2470,2470,0
20240318,175900,423424350,2470,2470,2470,2470,0
20240318,175800,423424350,2470,2470,2470,2470,0
20240318,175700,423424350,2470,2470,2470,2470,0
20240318,175600,423424350,2470,2470,2470,2470,0
20240318,175500,423424350,2470,2470,2470,2470,0
20240318,175400,423424350,2470,2470,2470,2470,0
20240318,175300,423424350,2470,2470,2470,2470,0
20240318,175200,423424350,2470,2470,2470,2470,0
20240318,175100,423424350,2470,2470,2470,2470,0
20240318,175000,423424350,2470,2470,2470,2470,0
20240318,174900,423424350,2470,2470,2470,2470,6370
20240318,174800,423424350,2470,2470,2470,2470,0
20240318,174700,423424350,2470,2470,2470,2470,0
20240318,174600,423424350,2470,2470,2470,2470,0
20240318,174500,423424350,2470,2470,2470,2470,0
20240318,174400,423424350,2470,2470,2470,2470,0
20240318,174300,423424350,2470,2470,2470,2470,0
20240318,174200,423424350,2470,2470,2470,2470,0
20240318,174100,423424350,2470,2470,2470,2470,0
20240318,174000,423424350,2470,2470,2470,2470,0
20240318,173900,423424350,2470,2470,2470,2470,0
20240318,173800,423424350,2470,2470,2470,2470,0
20240318,173700,423424350,2470,2470,2470,2470,0
20240318,173600,423424350,2470,2470,2470,2470,0
20240318,173500,423424350,2470,2470,2470,2470,0
20240318,173400,423424350,2470,2470,2470,2470,0
20240318,173300,423424350,2470,2470,2470,2470,0
20240318,173200,423424350,2470,2470,2470,2470,0
20240318,173100,423424350,2470,2470,2470,2470,0
20240318,173000,423424350,2470,2470,2470,2470,0
20240318,172900,423424350,2470,2470,2470,2470,0
20240318,172800,423424350,2470,2470,2470,2470,0
20240318,172700,423424350,2470,2470,2470,2470,0
20240318,172600,423424350,2470,2470,2470,2470,0
20240318,172500,423424350,2470,2470,2470,2470,0
20240318,172400,423424350,2470,2470,2470,2470,0
20240318,172300,423424350,2470,2470,2470,2470,0
20240318,172200,423424350,2470,2470,2470,2470,0
20240318,172100,423424350,2470,2470,2470,2470,0
20240318,172000,423424350,2470,2470,2470,2470,0
20240318,171900,423424350,2470,2470,2470,2470,6370
20240318,171800,423424350,2470,2470,2470,2470,0
20240318,171700,423424350,2470,2470,2470,2470,0
20240318,171600,423424350,2470,2470,2470,2470,0
20240318,171500,423424350,2470,2470,2470,2470,0
20240318,171400,423424350,2470,2470,2470,2470,0
20240318,171300,423424350,2470,2470,2470,2470,0
20240318,171200,423424350,2470,2470,2470,2470,0
20240318,171100,423424350,2470,2470,2470,2470,0
20240318,171000,423424350,2470,2470,2470,2470,0
20240318,170900,423424350,2470,2470,2470,2470,0
20240318,170800,423424350,2470,2470,2470,2470,0
20240318,170700,423424350,2470,2470,2470,2470,0
20240318,170600,423424350,2470,2470,2470,2470,0
20240318,170500,423424350,2470,2470,2470,2470,0
20240318,170400,423424350,2470,2470,2470,2470,0
20240318,170300,423424350,2470,2470,2470,2470,0
20240318,170200,423424350,2470,2470,2470,2470,0
20240318,170100,423424350,2470,2470,2470,2470,0
20240318,170000,423424350,2470,2470,2470,2470,0
20240318,165900,423424350,2470,2470,2470,2470,0
20240318,165800,423424350,2470,2470,2470,2470,0
20240318,165700,423424350,2470,2470,2470,2470,0
20240318,165600,423424350,2470,2470,2470,2470,0
20240318,165500,423424350,2470,2470,2470,2470,0
20240318,165400,423424350,2470,2470,2470,2470,0
20240318,165300,423424350,2470,2470,2470,2470,0
20240318,165200,423424350,2470,2470,2470,2470,0
20240318,165100,423424350,2470,2470,2470,2470,0
20240318,165000,423424350,2470,2470,2470,2470,0
20240318,164900,423424350,2470,2470,2470,2470,6370
20240318,164800,423424350,2470,2470,2470,2470,0
20240318,164700,423424350,2470,2470,2470,2470,0
20240318,164600,423424350,2470,2470,2470,2470,0
20240318,164500,423424350,2470,2470,2470,2470,0
20240318,164400,423424350,2470,2470,2470,2470,0
20240318,164300,423424350,2470,2470,2470,2470,0
20240318,164200,423424350,2470,2470,2470,2470,0
20240318,164100,423424350,2470,2470,2470,2470,0
20240318,164000,423424350,2470,2470,2470,2470,0
20240318,163900,423424350,2470,2470,2470,2470,0
20240318,163800,423424350,2470,2470,2470,2470,0
20240318,163700,423424350,2470,2470,2470,2470,0
20240318,163600,423424350,2470,2470,2470,2470,0
20240318,163500,423424350,2470,2470,2470,2470,0
20240318,163400,423424350,2470,2470,2470,2470,0
20240318,163300,423424350,2470,2470,2470,2470,0
20240318,163200,423424350,2470,2470,2470,2470,0
20240318,163100,423424350,2470,2470,2470,2470,0
20240318,163000,423424350,2470,2470,2470,2470,0
20240318,162900,423424350,2470,2470,2470,2470,0
20240318,162800,423424350,2470,2470,2470,2470,0
20240318,162700,423424350,2470,2470,2470,2470,0
20240318,162600,423424350,2470,2470,2470,2470,0
20240318,162500,423424350,2470,2470,2470,2470,0
20240318,162400,423424350,2470,2470,2470,2470,0
20240318,162300,423424350,2470,2470,2470,2470,0
20240318,162200,423424350,2470,2470,2470,2470,0
20240318,162100,423424350,2470,2470,2470,2470,0
20240318,162000,423424350,2470,2470,2470,2470,0
20240318,161900,423424350,2470,2470,2470,2470,6370
20240318,161800,423424350,2470,2470,2470,2470,0
20240318,161700,423424350,2470,2470,2470,2470,0
20240318,161600,423424350,2470,2470,2470,2470,0
20240318,161500,423424350,2470,2470,2470,2470,0
20240318,161400,423424350,2470,2470,2470,2470,0
20240318,161300,423424350,2470,2470,2470,2470,0
20240318,161200,423424350,2470,2470,2470,2470,0
20240318,161100,423424350,2470,2470,2470,2470,0
20240318,161000,423424350,2470,2470,2470,2470,0
20240318,160900,423424350,2470,2470,2470,2470,0
20240318,160800,423424350,2470,2470,2470,2470,0
20240318,160700,423424350,2470,2470,2470,2470,0
20240318,160600,423424350,2470,2470,2470,2470,0
20240318,160500,423424350,2470,2470,2470,2470,0
20240318,160400,423424350,2470,2470,2470,2470,0
20240318,160300,423424350,2470,2470,2470,2470,0
20240318,160200,423424350,2470,2470,2470,2470,0
20240318,160100,423424350,2470,2470,2470,2470,0
20240318,160000,423424350,2470,2470,2470,2470,0
20240318,155900,423424350,2470,2470,2470,2470,0
20240318,155800,423424350,2470,2470,2470,2470,0
20240318,155700,423424350,2470,2470,2470,2470,0
20240318,155600,423424350,2470,2470,2470,2470,0
20240318,155500,423424350,2470,2470,2470,2470,0
20240318,155400,423424350,2470,2470,2470,2470,0
20240318,155300,423424350,2470,2470,2470,2470,0
20240318,155200,423424350,2470,2470,2470,2470,0
20240318,155100,423424350,2470,2470,2470,2470,0
20240318,155000,423424350,2470,2470,2470,2470,0
20240318,154900,423424350,2470,2470,2470,2470,6370
20240318,154800,423424350,2470,2470,2470,2470,0
20240318,154700,423424350,2470,2470,2470,2470,0
20240318,154600,423424350,2470,2470,2470,2470,0
20240318,154500,423424350,2470,2470,2470,2470,0
20240318,154400,423424350,2470,2470,2470,2470,0
20240318,154300,423424350,2470,2470,2470,2470,0
20240318,154200,423424350,2470,2470,2470,2470,0
20240318,154100,423424350,2470,2470,2470,2470,0
20240318,154000,423424350,2470,2470,2470,2470,0
20240318,153900,423424350,2470,2470,2470,2470,0
20240318,153800,423424350,2470,2470,2470,2470,0
20240318,153700,423424350,2470,2470,2470,2470,0
20240318,153600,423424350,2470,2470,2470,2470,0
20240318,153500,423424350,2470,2470,2470,2470,0
20240318,153400,423424350,2470,2470,2470,2470,0
20240318,153300,423424350,2470,2470,2470,2470,0
20240318,153200,423424350,2470,2470,2470,2470,0
20240318,153100,423424350,2470,2470,2470,2470,0
20240318,153000,423424350,2470,2470,2470,2470,6370
20240318,152900,407690450,2470,2470,2470,2470,0
20240318,152800,407690450,2470,2470,2470,2470,0
20240318,152700,407690450,2470,2470,2470,2470,0
20240318,152600,407690450,2470,2470,2470,2470,0
20240318,152500,407690450,2470,2470,2470,2470,0
20240318,152400,407690450,2470,2470,2470,2470,0
20240318,152300,407690450,2470,2470,2470,2470,0
20240318,152200,407690450,2470,2470,2470,2470,0
20240318,152100,407690450,2470,2470,2470,2470,0
20240318,152000,407690450,2470,2470,2470,2470,0
20240318,151900,407690450,2470,2465,2470,2455,744
20240318,151800,405854575,2465,2465,2465,2465,649
20240318,151700,404254790,2455,2465,2465,2455,2
20240318,151600,404249870,2460,2465,2465,2460,2
20240318,151500,404244945,2460,2465,2465,2460,1192
20240318,151400,401311710,2460,2460,2460,2460,53
20240318,151300,401181330,2465,2465,2465,2460,1649
20240318,151200,397116735,2465,2465,2465,2465,0
20240318,151100,397116735,2465,2465,2465,2465,101
20240318,151000,396867770,2455,2465,2465,2455,432
20240318,150900,395805380,2465,2465,2465,2465,4
20240318,150800,395795520,2465,2465,2465,2465,1
20240318,150700,395793055,2460,2460,2460,2460,0
20240318,150600,395793055,2460,2460,2460,2460,499
20240318,150500,394565515,2460,2455,2460,2455,2215
20240318,150400,389116715,2460,2455,2460,2455,14
20240318,150300,389082340,2460,2455,2460,2455,369
20240318,150200,388176340,2455,2455,2455,2455,3
20240318,150100,388168975,2465,2465,2465,2465,0
20240318,150000,388168975,2465,2465,2465,2465,0
20240318,145900,388168975,2465,2465,2465,2465,101
20240318,145800,387920010,2465,2465,2465,2465,0
20240318,145700,387920010,2465,2465,2465,2465,0
20240318,145600,387920010,2465,2465,2465,2465,0
20240318,145500,387920010,2465,2465,2465,2465,1
20240318,145400,387917545,2450,2450,2450,2450,1
20240318,145300,387915095,2465,2465,2465,2465,1
20240318,145200,387912630,2460,2460,2460,2460,10
20240318,145100,387888030,2460,2460,2460,2460,0
20240318,145000,387888030,2460,2460,2460,2460,12
20240318,144900,387858510,2450,2450,2455,2450,986
20240318,144800,385442760,2460,2460,2460,2460,0
20240318,144700,385442760,2460,2460,2460,2460,1
20240318,144600,385440300,2455,2455,2455,2455,3
20240318,144500,385432935,2460,2455,2460,2455,169
20240318,144400,385018035,2460,2460,2460,2460,0
20240318,144300,385018035,2460,2460,2460,2460,1
20240318,144200,385015575,2455,2460,2460,2455,3
20240318,144100,385008200,2460,2460,2460,2460,0
20240318,144000,385008200,2460,2460,2460,2460,226
20240318,143900,384452240,2470,2460,2470,2460,30
20240318,143800,384378310,2470,2460,2470,2460,302
20240318,143700,383632390,2465,2465,2465,2465,6
20240318,143600,383617600,2460,2460,2460,2460,520
20240318,143500,382338400,2465,2460,2465,2460,28
20240318,143400,382269515,2460,2460,2460,2460,33
20240318,143300,382188335,2460,2465,2465,2460,726
20240318,143200,380398875,2465,2460,2465,2455,13
20240318,143100,380366915,2450,2465,2465,2450,6
20240318,143000,380352200,2450,2460,2460,2450,1227
20240318,142900,377339740,2460,2455,2460,2455,247
20240318,142800,376733350,2460,2455,2460,2455,661
20240318,142700,375110580,2460,2460,2460,2460,0
20240318,142600,375110580,2460,2460,2460,2460,0
20240318,142500,375110580,2460,2465,2465,2460,630
20240318,142400,373560530,2465,2465,2465,2465,0
20240318,142300,373560530,2465,2465,2465,2465,0
20240318,142200,373560530,2465,2460,2465,2460,2
20240318,142100,373555605,2465,2465,2465,2465,50
20240318,142000,373432355,2465,2465,2465,2465,0
20240318,141900,373432355,2465,2465,2465,2465,2029
20240318,141800,368430870,2465,2460,2465,2455,71
20240318,141700,368256150,2465,2465,2465,2465,100
20240318,141600,368009650,2465,2465,2465,2465,100
20240318,141500,367763150,2470,2470,2470,2470,0
20240318,141400,367763150,2470,2470,2470,2470,1
20240318,141300,367760680,2460,2460,2460,2460,0
20240318,141200,367760680,2460,2460,2460,2460,0
20240318,141100,367760680,2460,2460,2460,2460,0
20240318,141000,367760680,2460,2460,2460,2460,1710
20240318,140900,363554080,2465,2465,2465,2465,960
20240318,140800,361187680,2470,2470,2470,2470,0
20240318,140700,361187680,2470,2465,2470,2465,867
20240318,140600,359049520,2465,2465,2465,2465,0
20240318,140500,359049520,2465,2465,2465,2465,2
20240318,140400,359044590,2465,2465,2465,2465,3
20240318,140300,359037195,2470,2470,2470,2470,1
20240318,140200,359034725,2465,2465,2465,2465,1
20240318,140100,359032260,2465,2465,2465,2465,0
20240318,140000,359032260,2465,2465,2465,2465,0
20240318,135900,359032260,2465,2465,2465,2465,0
20240318,135800,359032260,2465,2465,2465,2465,0
20240318,135700,359032260,2465,2465,2465,2465,0
20240318,135600,359032260,2465,2465,2465,2465,0
20240318,135500,359032260,2465,2465,2465,2465,0
20240318,135400,359032260,2465,2465,2465,2465,13
20240318,135300,359000215,2465,2465,2465,2465,1
20240318,135200,358997750,2460,2460,2460,2460,175
20240318,135100,358567250,2470,2470,2470,2470,0
20240318,135000,358567250,2470,2470,2470,2470,0
20240318,134900,358567250,2470,2470,2470,2470,0
20240318,134800,358567250,2470,2470,2470,2470,2
20240318,134700,358562310,2470,2470,2470,2470,0
20240318,134600,358562310,2470,2470,2470,2470,0
20240318,134500,358562310,2470,2470,2470,2470,0
20240318,134400,358562310,2470,2470,2470,2470,0
20240318,134300,358562310,2470,2470,2470,2470,0
20240318,134200,358562310,2470,2470,2470,2470,505
20240318,134100,357314960,2470,2460,2470,2460,51
20240318,134000,357189440,2465,2465,2465,2465,1
20240318,133900,357186975,2470,2470,2470,2470,48
20240318,133800,357068415,2470,2470,2470,2470,29
20240318,133700,356996785,2460,2465,2470,2460,350
20240318,133600,356135345,2470,2470,2470,2465,76
20240318,133500,355947675,2465,2460,2465,2460,256
20240318,133400,355317910,2470,2470,2470,2470,0
20240318,133300,355317910,2470,2470,2470,2470,50
20240318,133200,355194410,2470,2470,2470,2470,0
20240318,133100,355194410,2470,2470,2470,2470,0
20240318,133000,355194410,2470,2465,2470,2465,153
20240318,132900,354817255,2470,2470,2470,2470,0
20240318,132800,354817255,2470,2470,2470,2470,0
20240318,132700,354817255,2470,2470,2470,2470,50
20240318,132600,354693755,2470,2470,2470,2470,0
20240318,132500,354693755,2470,2460,2470,2460,1021
20240318,132400,352172085,2470,2470,2470,2470,2
20240318,132300,352167145,2470,2470,2470,2470,0
20240318,132200,352167145,2470,2470,2470,2470,30
20240318,132100,352093045,2470,2470,2470,2470,0
20240318,132000,352093045,2470,2470,2470,2470,0
20240318,131900,352093045,2470,2470,2470,2470,0
20240318,131800,352093045,2470,2470,2470,2470,2
20240318,131700,352088105,2470,2470,2470,2470,50
20240318,131600,351964605,2470,2470,2470,2470,0
20240318,131500,351964605,2470,2470,2470,2470,0
20240318,131400,351964605,2470,2470,2470,2470,100
20240318,131300,351717605,2470,2460,2470,2460,45
20240318,131200,351606895,2460,2465,2470,2460,188
20240318,131100,351143785,2470,2470,2470,2470,0
20240318,131000,351143785,2470,2470,2470,2470,0
20240318,130900,351143785,2470,2470,2470,2470,0
20240318,130800,351143785,2470,2470,2470,2470,58
20240318,130700,351000525,2470,2470,2470,2470,0
20240318,130600,351000525,2470,2470,2470,2470,2
20240318,130500,350995585,2470,2460,2470,2460,371
20240318,130400,350082915,2465,2465,2465,2465,0
20240318,130300,350082915,2465,2465,2465,2465,0
20240318,130200,350082915,2465,2465,2465,2465,188
20240318,130100,349619495,2465,2465,2465,2465,1
20240318,130000,349617030,2465,2465,2465,2460,1431
20240318,125900,346089620,2465,2465,2465,2465,0
20240318,125800,346089620,2465,2465,2465,2465,1117
20240318,125700,343336215,2470,2470,2470,2470,0
20240318,125600,343336215,2470,2470,2470,2470,0
20240318,125500,343336215,2470,2470,2470,2470,0
20240318,125400,343336215,2470,2470,2470,2470,2
20240318,125300,343331275,2470,2470,2470,2470,0
20240318,125200,343331275,2470,2470,2470,2470,0
20240318,125100,343331275,2470,2470,2470,2470,9
20240318,125000,343309045,2470,2470,2470,2470,60
20240318,124900,343160845,2470,2470,2470,2470,50
20240318,124800,343037345,2470,2470,2470,2470,2
20240318,124700,343032405,2465,2465,2465,2465,0
20240318,124600,343032405,2465,2470,2470,2465,195
20240318,124500,342551630,2475,2475,2475,2475,8
20240318,124400,342531830,2475,2475,2475,2475,0
20240318,124300,342531830,2475,2475,2475,2475,0
20240318,124200,342531830,2475,2475,2475,2475,2
20240318,124100,342526880,2475,2470,2475,2470,68
20240318,124000,342358830,2470,2470,2470,2470,346
20240318,123900,341504210,2470,2470,2470,2470,116
20240318,123800,341217690,2470,2480,2480,2470,30
20240318,123700,341143490,2470,2470,2470,2470,110
20240318,123600,340871790,2480,2480,2480,2480,12
20240318,123500,340842030,2480,2480,2480,2480,10
20240318,123400,340817230,2480,2480,2480,2480,0
20240318,123300,340817230,2480,2480,2480,2480,0
20240318,123200,340817230,2480,2475,2480,2475,600
20240318,123100,339330280,2480,2480,2480,2480,0
20240318,123000,339330280,2480,2470,2480,2470,3002
20240318,122900,331915320,2470,2470,2470,2470,0
20240318,122800,331915320,2470,2470,2470,2470,0
20240318,122700,331915320,2470,2470,2470,2470,350
20240318,122600,331050820,2480,2480,2480,2480,220
20240318,122500,330505220,2470,2470,2470,2470,408
20240318,122400,329497460,2480,2475,2480,2475,324
20240318,122300,328695550,2475,2475,2475,2475,100
20240318,122200,328448050,2470,2470,2470,2470,0
20240318,122100,328448050,2470,2470,2470,2470,0
20240318,122000,328448050,2470,2470,2470,2470,0
20240318,121900,328448050,2470,2465,2470,2465,22
20240318,121800,328393760,2465,2475,2475,2465,117
20240318,121700,328105185,2475,2475,2475,2475,0
20240318,121600,328105185,2475,2475,2475,2475,0
20240318,121500,328105185,2475,2475,2475,2475,0
20240318,121400,328105185,2475,2475,2475,2475,3
20240318,121300,328097760,2480,2480,2480,2480,0
20240318,121200,328097760,2480,2480,2480,2480,1
20240318,121100,328095280,2480,2480,2480,2480,1
20240318,121000,328092800,2465,2470,2470,2465,1596
20240318,120900,324157105,2470,2470,2470,2470,400
20240318,120800,323169105,2470,2470,2470,2470,0
20240318,120700,323169105,2470,2470,2470,2470,235
20240318,120600,322588655,2475,2465,2475,2465,1729
20240318,120500,318326650,2475,2475,2475,2475,9
20240318,120400,318304375,2475,2475,2475,2475,51
20240318,120300,318178150,2480,2480,2480,2480,1
20240318,120200,318175670,2465,2465,2465,2465,10
20240318,120100,318151020,2480,2480,2480,2480,23
20240318,120000,318093980,2485,2485,2485,2480,624
20240318,115900,316543450,2480,2480,2480,2480,0
20240318,115800,316543450,2480,2480,2480,2480,0
20240318,115700,316543450,2480,2480,2480,2480,0
20240318,115600,316543450,2480,2480,2480,2480,0
20240318,115500,316543450,2480,2480,2480,2480,733
20240318,115400,314725610,2480,2480,2480,2480,1
20240318,115300,314723130,2480,2480,2480,2480,0
20240318,115200,314723130,2480,2480,2480,2480,0
20240318,115100,314723130,2480,2480,2480,2480,0
20240318,115000,314723130,2480,2480,2480,2480,0
20240318,114900,314723130,2480,2480,2480,2480,0
20240318,114800,314723130,2480,2480,2480,2480,6
20240318,114700,314708250,2480,2480,2480,2480,1
20240318,114600,314705770,2465,2465,2465,2465,0
20240318,114500,314705770,2465,2465,2465,2465,0
20240318,114400,314705770,2465,2465,2465,2465,122
20240318,114300,314405040,2480,2465,2480,2465,100
20240318,114200,314157940,2480,2465,2480,2465,49
20240318,114100,314037140,2465,2465,2465,2465,0
20240318,114000,314037140,2465,2465,2465,2465,0
20240318,113900,314037140,2465,2465,2465,2465,0
20240318,113800,314037140,2465,2470,2470,2465,1000
20240318,113700,311568445,2480,2470,2480,2470,919
20240318,113600,309297305,2470,2480,2480,2470,1001
20240318,113500,306824495,2480,2480,2480,2480,0
20240318,113400,306824495,2480,2480,2480,2480,0
20240318,113300,306824495,2480,2475,2480,2475,12
20240318,113200,306794785,2480,2480,2480,2480,0
20240318,113100,306794785,2480,2480,2480,2480,1000
20240318,113000,304314785,2485,2485,2485,2485,1
20240318,112900,304312300,2490,2490,2490,2490,0
20240318,112800,304312300,2490,2490,2490,2490,0
20240318,112700,304312300,2490,2490,2490,2490,0
20240318,112600,304312300,2490,2490,2490,2490,0
20240318,112500,304312300,2490,2490,2490,2490,1000
20240318,112400,301822300,2490,2480,2490,2475,1043
20240318,112300,299240855,2480,2480,2480,2480,4
20240318,112200,299230935,2480,2480,2480,2475,27
20240318,112100,299163990,2480,2490,2490,2480,92
20240318,112000,298935610,2490,2490,2490,2490,0
20240318,111900,298935610,2490,2485,2490,2485,120
20240318,111800,298636910,2485,2485,2485,2485,41
20240318,111700,298535025,2485,2485,2490,2485,668
20240318,111600,296872715,2480,2480,2480,2480,0
20240318,111500,296872715,2480,2480,2480,2480,43
20240318,111400,296766075,2480,2480,2480,2480,5
20240318,111300,296753675,2480,2480,2480,2480,1
20240318,111200,296751195,2475,2475,2480,2475,707
20240318,111100,295001365,2475,2480,2480,2475,666
20240318,111000,293352990,2480,2485,2485,2480,130
20240318,110900,293029990,2490,2490,2490,2490,0
20240318,110800,293029990,2490,2490,2490,2490,0
20240318,110700,293029990,2490,2490,2490,2490,116
20240318,110600,292741150,2490,2490,2490,2490,1
20240318,110500,292738660,2490,2490,2490,2490,1
20240318,110400,292736170,2490,2490,2490,2490,20
20240318,110300,292686370,2480,2480,2480,2480,0
20240318,110200,292686370,2480,2480,2480,2480,0
20240318,110100,292686370,2480,2480,2480,2480,1396
20240318,110000,289224290,2490,2490,2490,2490,2
20240318,105900,289219310,2485,2485,2485,2485,55
20240318,105800,289082635,2485,2485,2485,2485,7
20240318,105700,289065240,2485,2485,2485,2485,0
20240318,105600,289065240,2485,2485,2485,2485,0
20240318,105500,289065240,2485,2485,2485,2485,9
20240318,105400,289042875,2490,2490,2490,2490,1
20240318,105300,289040385,2485,2485,2485,2485,0
20240318,105200,289040385,2485,2485,2485,2480,2110
20240318,105100,283807085,2485,2485,2485,2485,0
20240318,105000,283807085,2485,2495,2495,2485,281
20240318,104900,283107420,2490,2490,2490,2490,452
20240318,104800,281981940,2490,2490,2490,2490,1
20240318,104700,281979450,2485,2485,2485,2485,443
20240318,104600,280878595,2485,2480,2485,2480,437
20240318,104500,279793745,2495,2495,2495,2495,104
20240318,104400,279534265,2495,2495,2495,2495,500
20240318,104300,278286765,2495,2495,2495,2495,5
20240318,104200,278274290,2500,2495,2500,2495,1770
20240318,104100,273849295,2500,2500,2500,2500,160
20240318,104000,273449295,2500,2500,2500,2500,67
20240318,103900,273281795,2500,2500,2500,2500,85
20240318,103800,273069295,2495,2495,2500,2495,587
20240318,103700,271604525,2495,2495,2495,2495,235
20240318,103600,271018200,2495,2495,2495,2495,797
20240318,103500,269029685,2495,2495,2495,2495,27
20240318,103400,268962320,2495,2495,2495,2495,0
20240318,103300,268962320,2495,2490,2495,2490,1479
20240318,103200,265279560,2490,2495,2495,2490,367
20240318,103100,264365275,2495,2500,2500,2495,182
20240318,103000,263910305,2495,2495,2495,2495,1
20240318,102900,263907810,2495,2495,2495,2495,29
20240318,102800,263835455,2495,2495,2495,2495,25
20240318,102700,263773080,2495,2495,2500,2495,261
20240318,102600,263121670,2495,2495,2495,2495,290
20240318,102500,262398120,2495,2495,2495,2495,2061
20240318,102400,257255925,2495,2495,2500,2495,358
20240318,102300,256361340,2495,2490,2495,2490,356
20240318,102200,255473425,2490,2490,2490,2490,113
20240318,102100,255192055,2490,2490,2490,2490,1
20240318,102000,255189565,2500,2490,2500,2490,5980
20240318,101900,240258690,2485,2485,2485,2485,1175
20240318,101800,237338815,2485,2490,2490,2485,1266
20240318,101700,234191805,2490,2485,2495,2485,2248
20240318,101600,228595745,2485,2485,2485,2485,450
20240318,101500,227477495,2480,2490,2490,2480,216
20240318,101400,226939695,2490,2495,2495,2490,1012
20240318,101300,224419795,2495,2475,2495,2475,5896
20240318,101200,209736180,2465,2465,2465,2465,661
20240318,101100,208106815,2480,2470,2480,2470,4582
20240318,101000,196763795,2470,2470,2470,2470,0
20240318,100900,196763795,2470,2470,2470,2470,54
20240318,100800,196630415,2460,2470,2470,2460,124
20240318,100700,196324775,2470,2480,2480,2470,1188
20240318,100600,193378795,2475,2465,2475,2465,4289
20240318,100500,182768980,2470,2465,2470,2465,258
20240318,100400,182132380,2465,2470,2470,2465,198
20240318,100300,181643500,2470,2465,2470,2465,381
20240318,100200,180702535,2470,2470,2470,2470,208
20240318,100100,180188775,2475,2470,2475,2470,108
20240318,100000,179922000,2470,2465,2470,2465,3115
20240318,095900,172234330,2455,2460,2460,2455,1035
20240318,095800,169688380,2460,2460,2460,2460,66
20240318,095700,169526020,2465,2465,2465,2465,274
20240318,095600,168850610,2470,2470,2470,2465,1125
20240318,095500,166075910,2470,2465,2475,2465,1169
20240318,095400,163185330,2465,2455,2465,2455,600
20240318,095300,161710530,2455,2465,2465,2455,210
20240318,095200,161194880,2465,2455,2465,2455,187
20240318,095100,160734055,2480,2460,2480,2460,7031
20240318,095000,143354915,2455,2455,2455,2455,71
20240318,094900,143180610,2455,2440,2455,2440,6479
20240318,094800,127371835,2440,2460,2460,2440,144
20240318,094700,127020415,2460,2460,2460,2440,245
20240318,094600,126421900,2435,2455,2455,2435,697
20240318,094500,124720350,2460,2470,2470,2460,2349
20240318,094400,118929325,2470,2470,2470,2465,4828
20240318,094300,107024480,2465,2450,2465,2450,1412
20240318,094200,103545600,2435,2435,2435,2435,0
20240318,094100,103545600,2435,2435,2435,2435,257
20240318,094000,102919805,2440,2440,2440,2440,100
20240318,093900,102675805,2440,2440,2440,2440,145
20240318,093800,102322005,2450,2450,2450,2450,0
20240318,093700,102322005,2450,2450,2450,2450,0
20240318,093600,102322005,2450,2450,2450,2450,321
20240318,093500,101535555,2450,2460,2460,2430,1851
20240318,093400,96992805,2470,2455,2475,2455,3508
20240318,093300,88337750,2450,2445,2455,2435,1276
20240318,093200,85212725,2450,2435,2450,2435,2716
20240318,093100,78585555,2430,2430,2430,2430,1
20240318,093000,78583125,2435,2435,2435,2435,0
20240318,092900,78583125,2435,2435,2435,2435,0
20240318,092800,78583125,2435,2435,2435,2435,0
20240318,092700,78583125,2435,2435,2435,2435,1
20240318,092600,78580690,2400,2400,2425,2400,2582
20240318,092500,72331320,2405,2405,2405,2405,0
20240318,092400,72331320,2405,2405,2405,2405,11
20240318,092300,72304865,2390,2400,2400,2390,101
20240318,092200,72063465,2400,2405,2405,2385,853
20240318,092100,70026535,2405,2390,2405,2385,2027
20240318,092000,65181410,2390,2390,2390,2390,100
20240318,091900,64942410,2405,2390,2405,2390,552
20240318,091800,63623115,2395,2375,2395,2375,1088
20240318,091700,61025225,2390,2390,2390,2390,368
20240318,091600,60145705,2390,2380,2390,2380,811
20240318,091500,58215505,2380,2380,2380,2380,219
20240318,091400,57694285,2380,2405,2405,2380,75
20240318,091300,57514910,2405,2380,2405,2380,72
20240318,091200,57343175,2405,2400,2405,2370,2328
20240318,091100,51805280,2400,2400,2410,2385,1651
20240318,091000,47831885,2410,2415,2415,2405,1378
20240318,090900,44511290,2420,2420,2420,2420,10
20240318,090800,44487090,2415,2415,2415,2415,2296
20240318,090700,38942250,2415,2415,2415,2415,890
20240318,090600,36792900,2435,2435,2435,2435,17
20240318,090500,36751505,2435,2440,2440,2435,1266
20240318,090400,33668330,2440,2450,2450,2440,447
20240318,090300,32577615,2440,2430,2440,2430,4611
20240318,090200,21345570,2425,2405,2425,2405,2509
20240318,090100,15297925,2400,2400,2410,2400,1649
20240318,090000,11335345,2400,2405,2405,2400,4719