KissMeData/091810/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195900,841020325,2700,2700,2700,2700,6650
20240318,195800,841020325,2700,2700,2700,2700,0
20240318,195700,841020325,2700,2700,2700,2700,0
20240318,195600,841020325,2700,2700,2700,2700,0
20240318,195500,841020325,2700,2700,2700,2700,0
20240318,195400,841020325,2700,2700,2700,2700,0
20240318,195300,841020325,2700,2700,2700,2700,0
20240318,195200,841020325,2700,2700,2700,2700,0
20240318,195100,841020325,2700,2700,2700,2700,0
20240318,195000,841020325,2700,2700,2700,2700,0
20240318,194900,841020325,2700,2700,2700,2700,0
20240318,194800,841020325,2700,2700,2700,2700,0
20240318,194700,841020325,2700,2700,2700,2700,0
20240318,194600,841020325,2700,2700,2700,2700,0
20240318,194500,841020325,2700,2700,2700,2700,0
20240318,194400,841020325,2700,2700,2700,2700,0
20240318,194300,841020325,2700,2700,2700,2700,0
20240318,194200,841020325,2700,2700,2700,2700,0
20240318,194100,841020325,2700,2700,2700,2700,0
20240318,194000,841020325,2700,2700,2700,2700,0
20240318,193900,841020325,2700,2700,2700,2700,0
20240318,193800,841020325,2700,2700,2700,2700,0
20240318,193700,841020325,2700,2700,2700,2700,0
20240318,193600,841020325,2700,2700,2700,2700,0
20240318,193500,841020325,2700,2700,2700,2700,0
20240318,193400,841020325,2700,2700,2700,2700,0
20240318,193300,841020325,2700,2700,2700,2700,0
20240318,193200,841020325,2700,2700,2700,2700,0
20240318,193100,841020325,2700,2700,2700,2700,0
20240318,193000,841020325,2700,2700,2700,2700,0
20240318,192900,841020325,2700,2700,2700,2700,6650
20240318,192800,841020325,2700,2700,2700,2700,0
20240318,192700,841020325,2700,2700,2700,2700,0
20240318,192600,841020325,2700,2700,2700,2700,0
20240318,192500,841020325,2700,2700,2700,2700,0
20240318,192400,841020325,2700,2700,2700,2700,0
20240318,192300,841020325,2700,2700,2700,2700,0
20240318,192200,841020325,2700,2700,2700,2700,0
20240318,192100,841020325,2700,2700,2700,2700,0
20240318,192000,841020325,2700,2700,2700,2700,0
20240318,191900,841020325,2700,2700,2700,2700,0
20240318,191800,841020325,2700,2700,2700,2700,0
20240318,191700,841020325,2700,2700,2700,2700,0
20240318,191600,841020325,2700,2700,2700,2700,0
20240318,191500,841020325,2700,2700,2700,2700,0
20240318,191400,841020325,2700,2700,2700,2700,0
20240318,191300,841020325,2700,2700,2700,2700,0
20240318,191200,841020325,2700,2700,2700,2700,0
20240318,191100,841020325,2700,2700,2700,2700,0
20240318,191000,841020325,2700,2700,2700,2700,0
20240318,190900,841020325,2700,2700,2700,2700,0
20240318,190800,841020325,2700,2700,2700,2700,0
20240318,190700,841020325,2700,2700,2700,2700,0
20240318,190600,841020325,2700,2700,2700,2700,0
20240318,190500,841020325,2700,2700,2700,2700,0
20240318,190400,841020325,2700,2700,2700,2700,0
20240318,190300,841020325,2700,2700,2700,2700,0
20240318,190200,841020325,2700,2700,2700,2700,0
20240318,190100,841020325,2700,2700,2700,2700,0
20240318,190000,841020325,2700,2700,2700,2700,0
20240318,185900,841020325,2700,2700,2700,2700,6650
20240318,185800,841020325,2700,2700,2700,2700,0
20240318,185700,841020325,2700,2700,2700,2700,0
20240318,185600,841020325,2700,2700,2700,2700,0
20240318,185500,841020325,2700,2700,2700,2700,0
20240318,185400,841020325,2700,2700,2700,2700,0
20240318,185300,841020325,2700,2700,2700,2700,0
20240318,185200,841020325,2700,2700,2700,2700,0
20240318,185100,841020325,2700,2700,2700,2700,0
20240318,185000,841020325,2700,2700,2700,2700,0
20240318,184900,841020325,2700,2700,2700,2700,0
20240318,184800,841020325,2700,2700,2700,2700,0
20240318,184700,841020325,2700,2700,2700,2700,0
20240318,184600,841020325,2700,2700,2700,2700,0
20240318,184500,841020325,2700,2700,2700,2700,0
20240318,184400,841020325,2700,2700,2700,2700,0
20240318,184300,841020325,2700,2700,2700,2700,0
20240318,184200,841020325,2700,2700,2700,2700,0
20240318,184100,841020325,2700,2700,2700,2700,0
20240318,184000,841020325,2700,2700,2700,2700,0
20240318,183900,841020325,2700,2700,2700,2700,0
20240318,183800,841020325,2700,2700,2700,2700,0
20240318,183700,841020325,2700,2700,2700,2700,0
20240318,183600,841020325,2700,2700,2700,2700,0
20240318,183500,841020325,2700,2700,2700,2700,0
20240318,183400,841020325,2700,2700,2700,2700,0
20240318,183300,841020325,2700,2700,2700,2700,0
20240318,183200,841020325,2700,2700,2700,2700,0
20240318,183100,841020325,2700,2700,2700,2700,0
20240318,183000,841020325,2700,2700,2700,2700,0
20240318,182900,841020325,2700,2700,2700,2700,6650
20240318,182800,841020325,2700,2700,2700,2700,0
20240318,182700,841020325,2700,2700,2700,2700,0
20240318,182600,841020325,2700,2700,2700,2700,0
20240318,182500,841020325,2700,2700,2700,2700,0
20240318,182400,841020325,2700,2700,2700,2700,0
20240318,182300,841020325,2700,2700,2700,2700,0
20240318,182200,841020325,2700,2700,2700,2700,0
20240318,182100,841020325,2700,2700,2700,2700,0
20240318,182000,841020325,2700,2700,2700,2700,0
20240318,181900,841020325,2700,2700,2700,2700,0
20240318,181800,841020325,2700,2700,2700,2700,0
20240318,181700,841020325,2700,2700,2700,2700,0
20240318,181600,841020325,2700,2700,2700,2700,0
20240318,181500,841020325,2700,2700,2700,2700,0
20240318,181400,841020325,2700,2700,2700,2700,0
20240318,181300,841020325,2700,2700,2700,2700,0
20240318,181200,841020325,2700,2700,2700,2700,0
20240318,181100,841020325,2700,2700,2700,2700,0
20240318,181000,841020325,2700,2700,2700,2700,0
20240318,180900,841020325,2700,2700,2700,2700,0
20240318,180800,841020325,2700,2700,2700,2700,0
20240318,180700,841020325,2700,2700,2700,2700,0
20240318,180600,841020325,2700,2700,2700,2700,0
20240318,180500,841020325,2700,2700,2700,2700,0
20240318,180400,841020325,2700,2700,2700,2700,0
20240318,180300,841020325,2700,2700,2700,2700,0
20240318,180200,841020325,2700,2700,2700,2700,0
20240318,180100,841020325,2700,2700,2700,2700,0
20240318,180000,841020325,2700,2700,2700,2700,0
20240318,175900,841020325,2700,2700,2700,2700,6650
20240318,175800,841020325,2700,2700,2700,2700,0
20240318,175700,841020325,2700,2700,2700,2700,0
20240318,175600,841020325,2700,2700,2700,2700,0
20240318,175500,841020325,2700,2700,2700,2700,0
20240318,175400,841020325,2700,2700,2700,2700,0
20240318,175300,841020325,2700,2700,2700,2700,0
20240318,175200,841020325,2700,2700,2700,2700,0
20240318,175100,841020325,2700,2700,2700,2700,0
20240318,175000,841020325,2700,2700,2700,2700,0
20240318,174900,841020325,2700,2700,2700,2700,0
20240318,174800,841020325,2700,2700,2700,2700,0
20240318,174700,841020325,2700,2700,2700,2700,0
20240318,174600,841020325,2700,2700,2700,2700,0
20240318,174500,841020325,2700,2700,2700,2700,0
20240318,174400,841020325,2700,2700,2700,2700,0
20240318,174300,841020325,2700,2700,2700,2700,0
20240318,174200,841020325,2700,2700,2700,2700,0
20240318,174100,841020325,2700,2700,2700,2700,0
20240318,174000,841020325,2700,2700,2700,2700,0
20240318,173900,841020325,2700,2700,2700,2700,0
20240318,173800,841020325,2700,2700,2700,2700,0
20240318,173700,841020325,2700,2700,2700,2700,0
20240318,173600,841020325,2700,2700,2700,2700,0
20240318,173500,841020325,2700,2700,2700,2700,0
20240318,173400,841020325,2700,2700,2700,2700,0
20240318,173300,841020325,2700,2700,2700,2700,0
20240318,173200,841020325,2700,2700,2700,2700,0
20240318,173100,841020325,2700,2700,2700,2700,0
20240318,173000,841020325,2700,2700,2700,2700,0
20240318,172900,841020325,2700,2700,2700,2700,6650
20240318,172800,841020325,2700,2700,2700,2700,0
20240318,172700,841020325,2700,2700,2700,2700,0
20240318,172600,841020325,2700,2700,2700,2700,0
20240318,172500,841020325,2700,2700,2700,2700,0
20240318,172400,841020325,2700,2700,2700,2700,0
20240318,172300,841020325,2700,2700,2700,2700,0
20240318,172200,841020325,2700,2700,2700,2700,0
20240318,172100,841020325,2700,2700,2700,2700,0
20240318,172000,841020325,2700,2700,2700,2700,0
20240318,171900,841020325,2700,2700,2700,2700,0
20240318,171800,841020325,2700,2700,2700,2700,0
20240318,171700,841020325,2700,2700,2700,2700,0
20240318,171600,841020325,2700,2700,2700,2700,0
20240318,171500,841020325,2700,2700,2700,2700,0
20240318,171400,841020325,2700,2700,2700,2700,0
20240318,171300,841020325,2700,2700,2700,2700,0
20240318,171200,841020325,2700,2700,2700,2700,0
20240318,171100,841020325,2700,2700,2700,2700,0
20240318,171000,841020325,2700,2700,2700,2700,0
20240318,170900,841020325,2700,2700,2700,2700,0
20240318,170800,841020325,2700,2700,2700,2700,0
20240318,170700,841020325,2700,2700,2700,2700,0
20240318,170600,841020325,2700,2700,2700,2700,0
20240318,170500,841020325,2700,2700,2700,2700,0
20240318,170400,841020325,2700,2700,2700,2700,0
20240318,170300,841020325,2700,2700,2700,2700,0
20240318,170200,841020325,2700,2700,2700,2700,0
20240318,170100,841020325,2700,2700,2700,2700,0
20240318,170000,841020325,2700,2700,2700,2700,0
20240318,165900,841020325,2700,2700,2700,2700,6650
20240318,165800,841020325,2700,2700,2700,2700,0
20240318,165700,841020325,2700,2700,2700,2700,0
20240318,165600,841020325,2700,2700,2700,2700,0
20240318,165500,841020325,2700,2700,2700,2700,0
20240318,165400,841020325,2700,2700,2700,2700,0
20240318,165300,841020325,2700,2700,2700,2700,0
20240318,165200,841020325,2700,2700,2700,2700,0
20240318,165100,841020325,2700,2700,2700,2700,0
20240318,165000,841020325,2700,2700,2700,2700,0
20240318,164900,841020325,2700,2700,2700,2700,0
20240318,164800,841020325,2700,2700,2700,2700,0
20240318,164700,841020325,2700,2700,2700,2700,0
20240318,164600,841020325,2700,2700,2700,2700,0
20240318,164500,841020325,2700,2700,2700,2700,0
20240318,164400,841020325,2700,2700,2700,2700,0
20240318,164300,841020325,2700,2700,2700,2700,0
20240318,164200,841020325,2700,2700,2700,2700,0
20240318,164100,841020325,2700,2700,2700,2700,0
20240318,164000,841020325,2700,2700,2700,2700,0
20240318,163900,841020325,2700,2700,2700,2700,0
20240318,163800,841020325,2700,2700,2700,2700,0
20240318,163700,841020325,2700,2700,2700,2700,0
20240318,163600,841020325,2700,2700,2700,2700,0
20240318,163500,841020325,2700,2700,2700,2700,0
20240318,163400,841020325,2700,2700,2700,2700,0
20240318,163300,841020325,2700,2700,2700,2700,0
20240318,163200,841020325,2700,2700,2700,2700,0
20240318,163100,841020325,2700,2700,2700,2700,0
20240318,163000,841020325,2700,2700,2700,2700,0
20240318,162900,841020325,2700,2700,2700,2700,6650
20240318,162800,841020325,2700,2700,2700,2700,0
20240318,162700,841020325,2700,2700,2700,2700,0
20240318,162600,841020325,2700,2700,2700,2700,0
20240318,162500,841020325,2700,2700,2700,2700,0
20240318,162400,841020325,2700,2700,2700,2700,0
20240318,162300,841020325,2700,2700,2700,2700,0
20240318,162200,841020325,2700,2700,2700,2700,0
20240318,162100,841020325,2700,2700,2700,2700,0
20240318,162000,841020325,2700,2700,2700,2700,0
20240318,161900,841020325,2700,2700,2700,2700,0
20240318,161800,841020325,2700,2700,2700,2700,0
20240318,161700,841020325,2700,2700,2700,2700,0
20240318,161600,841020325,2700,2700,2700,2700,0
20240318,161500,841020325,2700,2700,2700,2700,0
20240318,161400,841020325,2700,2700,2700,2700,0
20240318,161300,841020325,2700,2700,2700,2700,0
20240318,161200,841020325,2700,2700,2700,2700,0
20240318,161100,841020325,2700,2700,2700,2700,0
20240318,161000,841020325,2700,2700,2700,2700,0
20240318,160900,841020325,2700,2700,2700,2700,0
20240318,160800,841020325,2700,2700,2700,2700,0
20240318,160700,841020325,2700,2700,2700,2700,0
20240318,160600,841020325,2700,2700,2700,2700,0
20240318,160500,841020325,2700,2700,2700,2700,0
20240318,160400,841020325,2700,2700,2700,2700,0
20240318,160300,841020325,2700,2700,2700,2700,0
20240318,160200,841020325,2700,2700,2700,2700,0
20240318,160100,841020325,2700,2700,2700,2700,0
20240318,160000,841020325,2700,2700,2700,2700,0
20240318,155900,841020325,2700,2700,2700,2700,6650
20240318,155800,841020325,2700,2700,2700,2700,0
20240318,155700,841020325,2700,2700,2700,2700,0
20240318,155600,841020325,2700,2700,2700,2700,0
20240318,155500,841020325,2700,2700,2700,2700,0
20240318,155400,841020325,2700,2700,2700,2700,0
20240318,155300,841020325,2700,2700,2700,2700,0
20240318,155200,841020325,2700,2700,2700,2700,0
20240318,155100,841020325,2700,2700,2700,2700,0
20240318,155000,841020325,2700,2700,2700,2700,0
20240318,154900,841020325,2700,2700,2700,2700,0
20240318,154800,841020325,2700,2700,2700,2700,0
20240318,154700,841020325,2700,2700,2700,2700,0
20240318,154600,841020325,2700,2700,2700,2700,0
20240318,154500,841020325,2700,2700,2700,2700,0
20240318,154400,841020325,2700,2700,2700,2700,0
20240318,154300,841020325,2700,2700,2700,2700,0
20240318,154200,841020325,2700,2700,2700,2700,0
20240318,154100,841020325,2700,2700,2700,2700,0
20240318,154000,841020325,2700,2700,2700,2700,0
20240318,153900,841020325,2700,2700,2700,2700,0
20240318,153800,841020325,2700,2700,2700,2700,0
20240318,153700,841020325,2700,2700,2700,2700,0
20240318,153600,841020325,2700,2700,2700,2700,0
20240318,153500,841020325,2700,2700,2700,2700,0
20240318,153400,841020325,2700,2700,2700,2700,0
20240318,153300,841020325,2700,2700,2700,2700,0
20240318,153200,841020325,2700,2700,2700,2700,0
20240318,153100,841020325,2700,2700,2700,2700,0
20240318,153000,841020325,2700,2700,2700,2700,6650
20240318,152900,823065325,2700,2700,2700,2700,0
20240318,152800,823065325,2700,2700,2700,2700,0
20240318,152700,823065325,2700,2700,2700,2700,0
20240318,152600,823065325,2700,2700,2700,2700,0
20240318,152500,823065325,2700,2700,2700,2700,0
20240318,152400,823065325,2700,2700,2700,2700,0
20240318,152300,823065325,2700,2700,2700,2700,0
20240318,152200,823065325,2700,2700,2700,2700,0
20240318,152100,823065325,2700,2700,2700,2700,0
20240318,152000,823065325,2700,2700,2700,2700,0
20240318,151900,823065325,2700,2695,2700,2695,1552
20240318,151800,818882035,2695,2700,2700,2695,255
20240318,151700,818193665,2695,2690,2700,2690,3032
20240318,151600,810024670,2695,2695,2695,2690,158
20240318,151500,809598980,2690,2690,2695,2690,395
20240318,151400,808535330,2695,2690,2695,2690,561
20240318,151300,807026090,2695,2695,2695,2690,1769
20240318,151200,802258660,2695,2690,2695,2690,2150
20240318,151100,796466160,2695,2690,2695,2690,1511
20240318,151000,792399995,2695,2695,2695,2690,236
20240318,150900,791764040,2695,2700,2700,2695,236
20240318,150800,791127895,2700,2695,2700,2695,33
20240318,150700,791038820,2700,2695,2700,2695,4305
20240318,150600,779435720,2700,2700,2700,2695,95
20240318,150500,779179315,2700,2695,2700,2695,336
20240318,150400,778273715,2700,2700,2700,2695,432
20240318,150300,777108905,2700,2690,2700,2690,634
20240318,150200,775400025,2695,2690,2695,2690,328
20240318,150100,774517655,2695,2695,2695,2690,723
20240318,150000,772569265,2695,2695,2695,2690,696
20240318,145900,770693635,2695,2700,2700,2690,349
20240318,145800,769752610,2695,2690,2695,2690,992
20240318,145700,767079345,2695,2695,2695,2690,129
20240318,145600,766731780,2700,2700,2700,2700,351
20240318,145500,765784080,2700,2695,2700,2695,147
20240318,145400,765387900,2695,2690,2700,2690,741
20240318,145300,763393210,2690,2700,2700,2690,505
20240318,145200,762029850,2700,2695,2700,2690,424
20240318,145100,760886845,2700,2695,2700,2695,30
20240318,145000,760805915,2700,2695,2700,2690,91
20240318,144900,760560330,2695,2695,2700,2690,351
20240318,144800,759614390,2700,2700,2700,2695,183
20240318,144700,759120355,2700,2700,2700,2695,2515
20240318,144600,752339310,2700,2695,2700,2695,465
20240318,144500,751085360,2700,2700,2700,2695,297
20240318,144400,750283605,2695,2695,2700,2695,425
20240318,144300,749137785,2700,2695,2700,2695,1324
20240318,144200,745563075,2700,2700,2700,2695,799
20240318,144100,743407510,2700,2695,2700,2695,5527
20240318,144000,728486495,2700,2695,2700,2695,497
20240318,143900,727145230,2695,2695,2700,2695,643
20240318,143800,725411070,2700,2695,2700,2695,421
20240318,143700,724275930,2700,2700,2700,2695,875
20240318,143600,721916830,2700,2700,2700,2695,2131
20240318,143500,716170585,2700,2695,2700,2695,268
20240318,143400,715447850,2700,2700,2700,2695,732
20240318,143300,713474410,2700,2695,2700,2695,219
20240318,143200,712884095,2700,2695,2700,2690,3028
20240318,143100,704738060,2695,2700,2700,2695,646
20240318,143000,702995445,2695,2700,2700,2695,175
20240318,142900,702523545,2695,2690,2695,2690,618
20240318,142800,700859640,2695,2690,2695,2690,538
20240318,142700,699409805,2695,2695,2695,2690,2201
20240318,142600,693478210,2695,2695,2695,2690,501
20240318,142500,692129670,2695,2695,2695,2690,38
20240318,142400,692027280,2695,2700,2700,2695,5160
20240318,142300,678120045,2700,2700,2700,2695,214
20240318,142200,677542315,2700,2700,2700,2695,103
20240318,142100,677264310,2695,2695,2700,2695,400
20240318,142000,676185990,2700,2700,2700,2695,213
20240318,141900,675610960,2700,2695,2700,2695,428
20240318,141800,674456980,2700,2700,2700,2695,89
20240318,141700,674216775,2695,2700,2700,2695,112
20240318,141600,673914450,2695,2695,2700,2695,368
20240318,141500,672922460,2700,2700,2700,2690,5680
20240318,141400,657614480,2695,2695,2700,2695,1670
20240318,141300,653113775,2700,2700,2700,2695,88
20240318,141200,652876265,2695,2695,2700,2695,269
20240318,141100,652150130,2695,2700,2700,2695,371
20240318,141000,651150055,2700,2695,2700,2695,123
20240318,140900,650818050,2700,2700,2700,2695,207
20240318,140800,650259220,2700,2700,2700,2695,326
20240318,140700,649380575,2695,2700,2700,2695,3992
20240318,140600,638622075,2700,2695,2700,2695,464
20240318,140500,637370930,2695,2695,2700,2695,644
20240318,140400,635635300,2700,2700,2700,2695,10176
20240318,140300,608210275,2695,2695,2700,2695,358
20240318,140200,607245350,2700,2695,2700,2695,9
20240318,140100,607221085,2700,2700,2700,2695,422
20240318,140000,606083275,2700,2700,2700,2695,207
20240318,135900,605524655,2695,2700,2700,2695,286
20240318,135800,604752615,2700,2700,2700,2695,457
20240318,135700,603520375,2700,2700,2700,2695,127
20240318,135600,603177555,2700,2700,2700,2695,488
20240318,135500,601861540,2700,2700,2700,2695,176
20240318,135400,601386410,2700,2700,2700,2695,618
20240318,135300,599720380,2695,2700,2700,2695,3184
20240318,135200,591138810,2700,2700,2700,2695,82
20240318,135100,590917490,2700,2695,2700,2695,371
20240318,135000,589917370,2700,2700,2700,2695,950
20240318,134900,587352440,2700,2695,2700,2695,433
20240318,134800,586183710,2700,2700,2700,2695,1500
20240318,134700,582135305,2700,2700,2700,2695,668
20240318,134600,580331800,2700,2695,2700,2695,405
20240318,134500,579239885,2700,2700,2700,2695,83
20240318,134400,579015855,2700,2695,2700,2695,1201
20240318,134300,575778290,2695,2695,2700,2695,368
20240318,134200,574786285,2700,2700,2700,2695,221
20240318,134100,574189655,2700,2695,2700,2695,361
20240318,134000,573216540,2700,2700,2700,2695,85
20240318,133900,572987155,2700,2695,2700,2695,157
20240318,133800,572563590,2700,2700,2700,2695,382
20240318,133700,571533780,2700,2700,2700,2695,71
20240318,133600,571342150,2700,2695,2700,2695,554
20240318,133500,569847935,2700,2695,2700,2695,51
20240318,133400,569710380,2700,2700,2700,2695,119
20240318,133300,569389145,2700,2695,2700,2695,422
20240318,133200,568251330,2700,2700,2700,2695,48
20240318,133100,568121855,2700,2700,2700,2695,184
20240318,133000,567625120,2700,2695,2700,2695,1080
20240318,132900,564710790,2700,2700,2700,2695,40
20240318,132800,564602855,2700,2700,2700,2695,487
20240318,132700,563289545,2700,2700,2700,2695,251
20240318,132600,562611915,2695,2700,2700,2695,608
20240318,132500,560970535,2695,2700,2700,2695,1208
20240318,132400,557710525,2700,2700,2700,2695,73
20240318,132300,557513490,2700,2700,2700,2695,388
20240318,132200,556467475,2700,2700,2700,2695,351
20240318,132100,555519830,2700,2695,2700,2695,454
20240318,132000,554294240,2700,2700,2700,2695,462
20240318,131900,553048430,2700,2700,2700,2695,26
20240318,131800,552978295,2700,2695,2700,2695,447
20240318,131700,551773100,2700,2700,2700,2695,919
20240318,131600,549295655,2695,2695,2700,2695,31
20240318,131500,549212090,2700,2700,2700,2695,503
20240318,131400,547855590,2700,2705,2705,2700,1622
20240318,131300,543471620,2705,2700,2705,2695,1385
20240318,131200,539733625,2700,2700,2700,2700,7
20240318,131100,539714725,2700,2700,2700,2700,1136
20240318,131000,536647525,2700,2700,2700,2695,497
20240318,130900,535307195,2700,2700,2700,2695,99
20240318,130800,535039900,2700,2700,2700,2695,436
20240318,130700,533864230,2700,2700,2700,2700,2734
20240318,130600,526482430,2700,2700,2700,2700,1387
20240318,130500,522737530,2700,2700,2700,2695,724
20240318,130400,520784250,2700,2695,2700,2695,95
20240318,130300,520528010,2700,2695,2700,2695,438
20240318,130200,519346925,2700,2700,2700,2700,200
20240318,130100,518806925,2700,2700,2700,2700,65
20240318,130000,518631425,2700,2695,2700,2695,401
20240318,125900,517550250,2700,2700,2700,2695,317
20240318,125800,516694355,2700,2695,2700,2695,980
20240318,125700,514049875,2700,2700,2700,2700,49
20240318,125600,513917575,2700,2700,2700,2695,110
20240318,125500,513621075,2700,2700,2700,2695,811
20240318,125400,511432900,2700,2700,2700,2700,816
20240318,125300,509229700,2700,2695,2700,2690,1116
20240318,125200,506222345,2690,2695,2695,2690,410
20240318,125100,505118915,2695,2690,2700,2690,4428
20240318,125000,493204855,2695,2695,2700,2695,203
20240318,124900,492657760,2700,2700,2700,2700,90
20240318,124800,492414760,2690,2700,2700,2690,334
20240318,124700,491514375,2695,2695,2700,2695,390
20240318,124600,490463085,2695,2695,2695,2690,153
20240318,124500,490050755,2695,2700,2700,2690,217
20240318,124400,489465460,2700,2700,2700,2700,138
20240318,124300,489092860,2700,2700,2700,2685,1055
20240318,124200,486257620,2695,2700,2700,2690,330
20240318,124100,485369795,2700,2695,2700,2690,1189
20240318,124000,482168640,2695,2700,2700,2690,322
20240318,123900,481302340,2700,2700,2700,2700,0
20240318,123800,481302340,2700,2695,2700,2695,97
20240318,123700,481040875,2690,2695,2695,2690,404
20240318,123600,479953825,2695,2695,2695,2690,231
20240318,123500,479331285,2695,2695,2695,2690,423
20240318,123400,478192815,2695,2690,2695,2690,197
20240318,123300,477662805,2690,2690,2690,2685,109
20240318,123200,477369600,2690,2690,2690,2690,17
20240318,123100,477323870,2695,2695,2695,2695,50
20240318,123000,477189120,2695,2690,2695,2690,407
20240318,122900,476094275,2695,2690,2695,2690,380
20240318,122800,475070185,2695,2695,2695,2695,257
20240318,122700,474377570,2695,2695,2695,2690,433
20240318,122600,473212155,2695,2695,2695,2695,21
20240318,122500,473155560,2695,2705,2705,2690,977
20240318,122400,470523405,2705,2695,2705,2695,1869
20240318,122300,465477085,2700,2695,2700,2695,297
20240318,122200,464676660,2695,2690,2695,2690,522
20240318,122100,463272035,2690,2695,2695,2690,2647
20240318,122000,456150795,2695,2690,2695,2690,1869
20240318,121900,451122865,2695,2695,2695,2695,300
20240318,121800,450314365,2695,2695,2695,2690,339
20240318,121700,449402260,2695,2705,2705,2695,183
20240318,121600,448908610,2705,2705,2705,2700,105
20240318,121500,448624615,2705,2695,2705,2695,3986
20240318,121400,437864105,2690,2695,2695,2690,613
20240318,121300,436213585,2695,2695,2695,2690,376
20240318,121200,435202010,2695,2700,2700,2690,2188
20240318,121100,429315005,2700,2700,2700,2695,583
20240318,121000,427742475,2700,2695,2700,2695,306
20240318,120900,426917760,2695,2695,2695,2695,7
20240318,120800,426898895,2700,2695,2700,2695,4456
20240318,120700,414888295,2700,2705,2705,2695,314
20240318,120600,414041970,2695,2700,2705,2695,38
20240318,120500,413939365,2700,2705,2705,2700,238
20240318,120400,413295610,2705,2700,2705,2700,4091
20240318,120300,402249830,2705,2705,2705,2705,284
20240318,120200,401481610,2705,2710,2710,2700,326
20240318,120100,400599540,2710,2710,2710,2710,49
20240318,120000,400466750,2710,2705,2710,2700,183
20240318,115900,399971675,2710,2710,2710,2705,343
20240318,115800,399043665,2710,2710,2710,2705,506
20240318,115700,397672410,2710,2710,2710,2705,404
20240318,115600,396579085,2710,2710,2710,2710,75
20240318,115500,396375835,2710,2710,2710,2705,223
20240318,115400,395772005,2710,2710,2710,2705,478
20240318,115300,394478145,2710,2710,2710,2705,11
20240318,115200,394448345,2710,2710,2710,2705,424
20240318,115100,393300825,2710,2710,2710,2710,133
20240318,115000,392940395,2710,2705,2710,2705,14
20240318,114900,392902505,2710,2710,2710,2705,439
20240318,114800,391714345,2710,2710,2710,2710,16
20240318,114700,391670985,2710,2705,2710,2705,385
20240318,114600,390629165,2710,2710,2710,2710,377
20240318,114500,389607495,2705,2710,2710,2705,121
20240318,114400,389279925,2705,2710,2710,2705,377
20240318,114300,388260030,2710,2710,2710,2710,161
20240318,114200,387823720,2710,2705,2710,2700,713
20240318,114100,385896970,2710,2710,2710,2705,1370
20240318,114000,382190385,2710,2705,2710,2705,5
20240318,113900,382176845,2710,2710,2710,2705,365
20240318,113800,381189215,2710,2710,2710,2710,180
20240318,113700,380701415,2710,2710,2710,2710,106
20240318,113600,380414155,2705,2705,2710,2705,365
20240318,113500,379426530,2710,2710,2710,2710,244
20240318,113400,378765290,2710,2710,2710,2705,397
20240318,113300,377690940,2710,2710,2710,2710,53
20240318,113200,377547310,2710,2705,2710,2705,204
20240318,113100,376994480,2710,2710,2710,2705,415
20240318,113000,375871355,2710,2710,2710,2710,2217
20240318,112900,369863285,2710,2710,2710,2705,889
20240318,112800,367455615,2710,2710,2710,2710,164
20240318,112700,367011175,2710,2705,2710,2705,349
20240318,112600,366066130,2710,2710,2710,2705,1170
20240318,112500,362896945,2710,2710,2710,2710,851
20240318,112400,360590735,2710,2705,2710,2705,395
20240318,112300,359521805,2710,2705,2710,2705,159
20240318,112200,359091015,2710,2710,2710,2705,217
20240318,112100,358502950,2710,2710,2710,2705,1027
20240318,112000,355721300,2710,2710,2710,2710,0
20240318,111900,355721300,2710,2710,2710,2705,471
20240318,111800,354446405,2710,2710,2710,2710,1127
20240318,111700,351392235,2710,2710,2710,2705,251
20240318,111600,350712275,2710,2710,2710,2705,484
20240318,111500,349402155,2710,2705,2710,2705,178
20240318,111400,348919970,2705,2710,2710,2705,353
20240318,111300,347965060,2710,2705,2710,2705,321
20240318,111200,347096285,2710,2710,2710,2705,91
20240318,111100,346849830,2705,2710,2710,2705,436
20240318,111000,345669915,2705,2705,2710,2705,356
20240318,110900,344705430,2710,2705,2710,2705,310
20240318,110800,343866845,2710,2710,2710,2710,322
20240318,110700,342994225,2710,2710,2710,2710,16
20240318,110600,342950865,2710,2705,2710,2705,4164
20240318,110500,331668030,2705,2705,2705,2705,149
20240318,110400,331264985,2705,2705,2705,2705,2139
20240318,110300,325478990,2710,2705,2710,2705,516
20240318,110200,324082130,2710,2710,2710,2710,214
20240318,110100,323502190,2710,2705,2710,2705,432
20240318,110000,322333190,2710,2710,2710,2710,349
20240318,105900,321387400,2710,2705,2710,2705,618
20240318,105800,319714135,2710,2710,2710,2710,366
20240318,105700,318722275,2710,2710,2710,2710,309
20240318,105600,317884885,2705,2710,2710,2705,527
20240318,105500,316458585,2710,2710,2710,2710,217
20240318,105400,315870515,2705,2705,2705,2705,53
20240318,105300,315727150,2705,2710,2710,2705,413
20240318,105200,314609175,2710,2705,2710,2705,216
20240318,105100,314024530,2705,2705,2710,2700,221
20240318,105000,313426915,2705,2710,2710,2705,370
20240318,104900,312425395,2705,2705,2705,2705,245
20240318,104800,311762670,2705,2705,2710,2705,566
20240318,104700,310230680,2705,2705,2705,2705,152
20240318,104600,309819520,2705,2705,2705,2700,524
20240318,104500,308403620,2705,2705,2705,2705,175
20240318,104400,307930245,2705,2705,2705,2705,10
20240318,104300,307903195,2705,2705,2710,2705,386
20240318,104200,306858715,2705,2705,2705,2705,65
20240318,104100,306682890,2705,2705,2705,2700,324
20240318,104000,305807990,2705,2705,2705,2705,163
20240318,103900,305367075,2705,2705,2705,2705,98
20240318,103800,305101985,2705,2710,2710,2705,176
20240318,103700,304625750,2705,2705,2705,2705,104
20240318,103600,304344430,2705,2700,2705,2700,409
20240318,103500,303239605,2705,2700,2705,2700,252
20240318,103400,302558955,2700,2700,2700,2700,116
20240318,103300,302245755,2700,2700,2700,2700,408
20240318,103200,301144155,2700,2700,2700,2695,646
20240318,103100,299399965,2695,2700,2700,2695,333
20240318,103000,298502480,2700,2700,2700,2700,0
20240318,102900,298502480,2700,2700,2700,2700,144
20240318,102800,298113680,2695,2695,2695,2695,304
20240318,102700,297294400,2700,2695,2700,2695,52
20240318,102600,297154225,2700,2695,2700,2695,392
20240318,102500,296097350,2700,2700,2700,2695,5288
20240318,102400,281844750,2700,2700,2705,2700,2281
20240318,102300,275685065,2700,2705,2705,2700,4378
20240318,102200,263846735,2710,2710,2710,2710,54
20240318,102100,263700395,2705,2705,2710,2705,416
20240318,102000,262574675,2710,2710,2710,2710,8
20240318,101900,262552995,2710,2710,2710,2710,805
20240318,101800,260371445,2715,2710,2715,2710,1270
20240318,101700,256929535,2715,2710,2715,2710,13
20240318,101600,256894290,2710,2715,2715,2710,937
20240318,101500,254354505,2705,2715,2715,2705,2845
20240318,101400,246646495,2715,2715,2715,2715,17
20240318,101300,246600340,2715,2715,2715,2710,9482
20240318,101200,220897035,2715,2715,2715,2715,1577
20240318,101100,216615480,2710,2715,2715,2710,224
20240318,101000,216008410,2710,2715,2715,2710,391
20240318,100900,214948360,2715,2715,2715,2715,22
20240318,100800,214888630,2715,2715,2715,2715,1214
20240318,100700,211592620,2720,2720,2720,2720,128
20240318,100600,211244460,2720,2720,2720,2720,65
20240318,100500,211067660,2720,2715,2720,2715,724
20240318,100400,209101985,2715,2715,2715,2710,1117
20240318,100300,206074330,2715,2720,2720,2715,26
20240318,100200,206003735,2720,2720,2720,2715,147
20240318,100100,205603930,2715,2715,2715,2715,6940
20240318,100000,186761830,2715,2715,2715,2715,453
20240318,095900,185531935,2720,2720,2720,2720,1558
20240318,095800,181294175,2720,2715,2720,2715,564
20240318,095700,179762885,2715,2710,2715,2710,2767
20240318,095600,172257980,2715,2710,2715,2710,725
20240318,095500,170291755,2710,2715,2715,2710,314
20240318,095400,169440765,2715,2715,2715,2710,143
20240318,095300,169052705,2715,2715,2715,2715,96
20240318,095200,168792065,2720,2720,2720,2715,317
20240318,095100,167930760,2720,2715,2720,2715,847
20240318,095000,165626925,2720,2720,2720,2715,2301
20240318,094900,159373150,2720,2720,2720,2720,348
20240318,094800,158426590,2720,2715,2720,2715,2954
20240318,094700,150400390,2715,2715,2715,2715,29
20240318,094600,150321655,2715,2710,2715,2710,163
20240318,094500,149879610,2715,2715,2715,2715,206
20240318,094400,149320320,2715,2710,2715,2705,539
20240318,094300,147858955,2715,2715,2715,2705,430
20240318,094200,146693620,2715,2715,2715,2705,180
20240318,094100,146205215,2715,2700,2715,2700,871
20240318,094000,143852455,2705,2715,2715,2705,1750
20240318,093900,139111685,2715,2710,2715,2710,36
20240318,093800,139014080,2715,2715,2715,2715,112
20240318,093700,138710000,2710,2715,2715,2710,1217
20240318,093600,135407955,2715,2715,2715,2715,433
20240318,093500,134232360,2700,2710,2715,2700,338
20240318,093400,133318950,2715,2715,2715,2715,4
20240318,093300,133308090,2710,2710,2710,2700,1031
20240318,093200,130514350,2705,2710,2710,2705,241
20240318,093100,129862315,2710,2710,2710,2710,96
20240318,093000,129602155,2710,2710,2710,2710,766
20240318,092900,127526295,2710,2705,2710,2705,527
20240318,092800,126098510,2710,2705,2710,2705,3809
20240318,092700,115793620,2705,2705,2705,2700,59
20240318,092600,115634160,2710,2710,2710,2705,507
20240318,092500,114261640,2710,2705,2710,2705,84
20240318,092400,114034215,2710,2705,2710,2705,64
20240318,092300,113860800,2710,2715,2715,2705,264
20240318,092200,113145430,2715,2715,2715,2715,71
20240318,092100,112952665,2715,2715,2715,2710,298
20240318,092000,112144230,2715,2710,2715,2710,746
20240318,091900,110120295,2715,2710,2715,2710,1252
20240318,091800,106727245,2710,2700,2710,2695,1276
20240318,091700,103284915,2700,2695,2700,2685,2193
20240318,091600,97388325,2695,2710,2715,2695,3503
20240318,091500,87930545,2710,2715,2715,2710,622
20240318,091400,86243320,2715,2715,2715,2710,303
20240318,091300,85421885,2715,2710,2715,2710,150
20240318,091200,85015050,2715,2715,2715,2710,1117
20240318,091100,81985235,2710,2725,2725,2710,2046
20240318,091000,76431475,2725,2720,2725,2720,1956
20240318,090900,71109940,2725,2725,2725,2720,2263
20240318,090800,64944385,2725,2720,2730,2715,1984
20240318,090700,59541250,2720,2710,2725,2710,3602
20240318,090600,49759855,2705,2710,2710,2705,5195
20240318,090500,35705490,2705,2705,2705,2700,1589
20240318,090400,31407785,2705,2700,2705,2685,871
20240318,090300,29055505,2705,2695,2705,2695,2069
20240318,090200,23470770,2680,2675,2680,2675,2809
20240318,090100,15954010,2680,2685,2690,2675,3011
20240318,090000,7883890,2680,2700,2700,2680,2807