365330/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211700,1044488425,2955,2955,2955,2955,4301
20240318,211600,1044488425,2955,2955,2955,2955,0
20240318,211500,1044488425,2955,2955,2955,2955,0
20240318,211400,1044488425,2955,2955,2955,2955,0
20240318,211300,1044488425,2955,2955,2955,2955,0
20240318,211200,1044488425,2955,2955,2955,2955,0
20240318,211100,1044488425,2955,2955,2955,2955,0
20240318,211000,1044488425,2955,2955,2955,2955,0
20240318,210900,1044488425,2955,2955,2955,2955,0
20240318,210800,1044488425,2955,2955,2955,2955,0
20240318,210700,1044488425,2955,2955,2955,2955,0
20240318,210600,1044488425,2955,2955,2955,2955,0
20240318,210500,1044488425,2955,2955,2955,2955,0
20240318,210400,1044488425,2955,2955,2955,2955,0
20240318,210300,1044488425,2955,2955,2955,2955,0
20240318,210200,1044488425,2955,2955,2955,2955,0
20240318,210100,1044488425,2955,2955,2955,2955,0
20240318,210000,1044488425,2955,2955,2955,2955,0
20240318,205900,1044488425,2955,2955,2955,2955,0
20240318,205800,1044488425,2955,2955,2955,2955,0
20240318,205700,1044488425,2955,2955,2955,2955,0
20240318,205600,1044488425,2955,2955,2955,2955,0
20240318,205500,1044488425,2955,2955,2955,2955,0
20240318,205400,1044488425,2955,2955,2955,2955,0
20240318,205300,1044488425,2955,2955,2955,2955,0
20240318,205200,1044488425,2955,2955,2955,2955,0
20240318,205100,1044488425,2955,2955,2955,2955,0
20240318,205000,1044488425,2955,2955,2955,2955,0
20240318,204900,1044488425,2955,2955,2955,2955,0
20240318,204800,1044488425,2955,2955,2955,2955,0
20240318,204700,1044488425,2955,2955,2955,2955,4301
20240318,204600,1044488425,2955,2955,2955,2955,0
20240318,204500,1044488425,2955,2955,2955,2955,0
20240318,204400,1044488425,2955,2955,2955,2955,0
20240318,204300,1044488425,2955,2955,2955,2955,0
20240318,204200,1044488425,2955,2955,2955,2955,0
20240318,204100,1044488425,2955,2955,2955,2955,0
20240318,204000,1044488425,2955,2955,2955,2955,0
20240318,203900,1044488425,2955,2955,2955,2955,0
20240318,203800,1044488425,2955,2955,2955,2955,0
20240318,203700,1044488425,2955,2955,2955,2955,0
20240318,203600,1044488425,2955,2955,2955,2955,0
20240318,203500,1044488425,2955,2955,2955,2955,0
20240318,203400,1044488425,2955,2955,2955,2955,0
20240318,203300,1044488425,2955,2955,2955,2955,0
20240318,203200,1044488425,2955,2955,2955,2955,0
20240318,203100,1044488425,2955,2955,2955,2955,0
20240318,203000,1044488425,2955,2955,2955,2955,0
20240318,202900,1044488425,2955,2955,2955,2955,0
20240318,202800,1044488425,2955,2955,2955,2955,0
20240318,202700,1044488425,2955,2955,2955,2955,0
20240318,202600,1044488425,2955,2955,2955,2955,0
20240318,202500,1044488425,2955,2955,2955,2955,0
20240318,202400,1044488425,2955,2955,2955,2955,0
20240318,202300,1044488425,2955,2955,2955,2955,0
20240318,202200,1044488425,2955,2955,2955,2955,0
20240318,202100,1044488425,2955,2955,2955,2955,0
20240318,202000,1044488425,2955,2955,2955,2955,0
20240318,201900,1044488425,2955,2955,2955,2955,0
20240318,201800,1044488425,2955,2955,2955,2955,0
20240318,201700,1044488425,2955,2955,2955,2955,4301
20240318,201600,1044488425,2955,2955,2955,2955,0
20240318,201500,1044488425,2955,2955,2955,2955,0
20240318,201400,1044488425,2955,2955,2955,2955,0
20240318,201300,1044488425,2955,2955,2955,2955,0
20240318,201200,1044488425,2955,2955,2955,2955,0
20240318,201100,1044488425,2955,2955,2955,2955,0
20240318,201000,1044488425,2955,2955,2955,2955,0
20240318,200900,1044488425,2955,2955,2955,2955,0
20240318,200800,1044488425,2955,2955,2955,2955,0
20240318,200700,1044488425,2955,2955,2955,2955,0
20240318,200600,1044488425,2955,2955,2955,2955,0
20240318,200500,1044488425,2955,2955,2955,2955,0
20240318,200400,1044488425,2955,2955,2955,2955,0
20240318,200300,1044488425,2955,2955,2955,2955,0
20240318,200200,1044488425,2955,2955,2955,2955,0
20240318,200100,1044488425,2955,2955,2955,2955,0
20240318,200000,1044488425,2955,2955,2955,2955,0
20240318,195900,1044488425,2955,2955,2955,2955,0
20240318,195800,1044488425,2955,2955,2955,2955,0
20240318,195700,1044488425,2955,2955,2955,2955,0
20240318,195600,1044488425,2955,2955,2955,2955,0
20240318,195500,1044488425,2955,2955,2955,2955,0
20240318,195400,1044488425,2955,2955,2955,2955,0
20240318,195300,1044488425,2955,2955,2955,2955,0
20240318,195200,1044488425,2955,2955,2955,2955,0
20240318,195100,1044488425,2955,2955,2955,2955,0
20240318,195000,1044488425,2955,2955,2955,2955,0
20240318,194900,1044488425,2955,2955,2955,2955,0
20240318,194800,1044488425,2955,2955,2955,2955,0
20240318,194700,1044488425,2955,2955,2955,2955,4301
20240318,194600,1044488425,2955,2955,2955,2955,0
20240318,194500,1044488425,2955,2955,2955,2955,0
20240318,194400,1044488425,2955,2955,2955,2955,0
20240318,194300,1044488425,2955,2955,2955,2955,0
20240318,194200,1044488425,2955,2955,2955,2955,0
20240318,194100,1044488425,2955,2955,2955,2955,0
20240318,194000,1044488425,2955,2955,2955,2955,0
20240318,193900,1044488425,2955,2955,2955,2955,0
20240318,193800,1044488425,2955,2955,2955,2955,0
20240318,193700,1044488425,2955,2955,2955,2955,0
20240318,193600,1044488425,2955,2955,2955,2955,0
20240318,193500,1044488425,2955,2955,2955,2955,0
20240318,193400,1044488425,2955,2955,2955,2955,0
20240318,193300,1044488425,2955,2955,2955,2955,0
20240318,193200,1044488425,2955,2955,2955,2955,0
20240318,193100,1044488425,2955,2955,2955,2955,0
20240318,193000,1044488425,2955,2955,2955,2955,0
20240318,192900,1044488425,2955,2955,2955,2955,0
20240318,192800,1044488425,2955,2955,2955,2955,0
20240318,192700,1044488425,2955,2955,2955,2955,0
20240318,192600,1044488425,2955,2955,2955,2955,0
20240318,192500,1044488425,2955,2955,2955,2955,0
20240318,192400,1044488425,2955,2955,2955,2955,0
20240318,192300,1044488425,2955,2955,2955,2955,0
20240318,192200,1044488425,2955,2955,2955,2955,0
20240318,192100,1044488425,2955,2955,2955,2955,0
20240318,192000,1044488425,2955,2955,2955,2955,0
20240318,191900,1044488425,2955,2955,2955,2955,0
20240318,191800,1044488425,2955,2955,2955,2955,0
20240318,191700,1044488425,2955,2955,2955,2955,4301
20240318,191600,1044488425,2955,2955,2955,2955,0
20240318,191500,1044488425,2955,2955,2955,2955,0
20240318,191400,1044488425,2955,2955,2955,2955,0
20240318,191300,1044488425,2955,2955,2955,2955,0
20240318,191200,1044488425,2955,2955,2955,2955,0
20240318,191100,1044488425,2955,2955,2955,2955,0
20240318,191000,1044488425,2955,2955,2955,2955,0
20240318,190900,1044488425,2955,2955,2955,2955,0
20240318,190800,1044488425,2955,2955,2955,2955,0
20240318,190700,1044488425,2955,2955,2955,2955,0
20240318,190600,1044488425,2955,2955,2955,2955,0
20240318,190500,1044488425,2955,2955,2955,2955,0
20240318,190400,1044488425,2955,2955,2955,2955,0
20240318,190300,1044488425,2955,2955,2955,2955,0
20240318,190200,1044488425,2955,2955,2955,2955,0
20240318,190100,1044488425,2955,2955,2955,2955,0
20240318,190000,1044488425,2955,2955,2955,2955,0
20240318,185900,1044488425,2955,2955,2955,2955,0
20240318,185800,1044488425,2955,2955,2955,2955,0
20240318,185700,1044488425,2955,2955,2955,2955,0
20240318,185600,1044488425,2955,2955,2955,2955,0
20240318,185500,1044488425,2955,2955,2955,2955,0
20240318,185400,1044488425,2955,2955,2955,2955,0
20240318,185300,1044488425,2955,2955,2955,2955,0
20240318,185200,1044488425,2955,2955,2955,2955,0
20240318,185100,1044488425,2955,2955,2955,2955,0
20240318,185000,1044488425,2955,2955,2955,2955,0
20240318,184900,1044488425,2955,2955,2955,2955,0
20240318,184800,1044488425,2955,2955,2955,2955,0
20240318,184700,1044488425,2955,2955,2955,2955,4301
20240318,184600,1044488425,2955,2955,2955,2955,0
20240318,184500,1044488425,2955,2955,2955,2955,0
20240318,184400,1044488425,2955,2955,2955,2955,0
20240318,184300,1044488425,2955,2955,2955,2955,0
20240318,184200,1044488425,2955,2955,2955,2955,0
20240318,184100,1044488425,2955,2955,2955,2955,0
20240318,184000,1044488425,2955,2955,2955,2955,0
20240318,183900,1044488425,2955,2955,2955,2955,0
20240318,183800,1044488425,2955,2955,2955,2955,0
20240318,183700,1044488425,2955,2955,2955,2955,0
20240318,183600,1044488425,2955,2955,2955,2955,0
20240318,183500,1044488425,2955,2955,2955,2955,0
20240318,183400,1044488425,2955,2955,2955,2955,0
20240318,183300,1044488425,2955,2955,2955,2955,0
20240318,183200,1044488425,2955,2955,2955,2955,0
20240318,183100,1044488425,2955,2955,2955,2955,0
20240318,183000,1044488425,2955,2955,2955,2955,0
20240318,182900,1044488425,2955,2955,2955,2955,0
20240318,182800,1044488425,2955,2955,2955,2955,0
20240318,182700,1044488425,2955,2955,2955,2955,0
20240318,182600,1044488425,2955,2955,2955,2955,0
20240318,182500,1044488425,2955,2955,2955,2955,0
20240318,182400,1044488425,2955,2955,2955,2955,0
20240318,182300,1044488425,2955,2955,2955,2955,0
20240318,182200,1044488425,2955,2955,2955,2955,0
20240318,182100,1044488425,2955,2955,2955,2955,0
20240318,182000,1044488425,2955,2955,2955,2955,0
20240318,181900,1044488425,2955,2955,2955,2955,0
20240318,181800,1044488425,2955,2955,2955,2955,0
20240318,181700,1044488425,2955,2955,2955,2955,4301
20240318,181600,1044488425,2955,2955,2955,2955,0
20240318,181500,1044488425,2955,2955,2955,2955,0
20240318,181400,1044488425,2955,2955,2955,2955,0
20240318,181300,1044488425,2955,2955,2955,2955,0
20240318,181200,1044488425,2955,2955,2955,2955,0
20240318,181100,1044488425,2955,2955,2955,2955,0
20240318,181000,1044488425,2955,2955,2955,2955,0
20240318,180900,1044488425,2955,2955,2955,2955,0
20240318,180800,1044488425,2955,2955,2955,2955,0
20240318,180700,1044488425,2955,2955,2955,2955,0
20240318,180600,1044488425,2955,2955,2955,2955,0
20240318,180500,1044488425,2955,2955,2955,2955,0
20240318,180400,1044488425,2955,2955,2955,2955,0
20240318,180300,1044488425,2955,2955,2955,2955,0
20240318,180200,1044488425,2955,2955,2955,2955,0
20240318,180100,1044488425,2955,2955,2955,2955,0
20240318,180000,1044488425,2955,2955,2955,2955,0
20240318,175900,1044488425,2955,2955,2955,2955,0
20240318,175800,1044488425,2955,2955,2955,2955,0
20240318,175700,1044488425,2955,2955,2955,2955,0
20240318,175600,1044488425,2955,2955,2955,2955,0
20240318,175500,1044488425,2955,2955,2955,2955,0
20240318,175400,1044488425,2955,2955,2955,2955,0
20240318,175300,1044488425,2955,2955,2955,2955,0
20240318,175200,1044488425,2955,2955,2955,2955,0
20240318,175100,1044488425,2955,2955,2955,2955,0
20240318,175000,1044488425,2955,2955,2955,2955,0
20240318,174900,1044488425,2955,2955,2955,2955,0
20240318,174800,1044488425,2955,2955,2955,2955,0
20240318,174700,1044488425,2955,2955,2955,2955,4301
20240318,174600,1044488425,2955,2955,2955,2955,0
20240318,174500,1044488425,2955,2955,2955,2955,0
20240318,174400,1044488425,2955,2955,2955,2955,0
20240318,174300,1044488425,2955,2955,2955,2955,0
20240318,174200,1044488425,2955,2955,2955,2955,0
20240318,174100,1044488425,2955,2955,2955,2955,0
20240318,174000,1044488425,2955,2955,2955,2955,0
20240318,173900,1044488425,2955,2955,2955,2955,0
20240318,173800,1044488425,2955,2955,2955,2955,0
20240318,173700,1044488425,2955,2955,2955,2955,0
20240318,173600,1044488425,2955,2955,2955,2955,0
20240318,173500,1044488425,2955,2955,2955,2955,0
20240318,173400,1044488425,2955,2955,2955,2955,0
20240318,173300,1044488425,2955,2955,2955,2955,0
20240318,173200,1044488425,2955,2955,2955,2955,0
20240318,173100,1044488425,2955,2955,2955,2955,0
20240318,173000,1044488425,2955,2955,2955,2955,0
20240318,172900,1044488425,2955,2955,2955,2955,0
20240318,172800,1044488425,2955,2955,2955,2955,0
20240318,172700,1044488425,2955,2955,2955,2955,0
20240318,172600,1044488425,2955,2955,2955,2955,0
20240318,172500,1044488425,2955,2955,2955,2955,0
20240318,172400,1044488425,2955,2955,2955,2955,0
20240318,172300,1044488425,2955,2955,2955,2955,0
20240318,172200,1044488425,2955,2955,2955,2955,0
20240318,172100,1044488425,2955,2955,2955,2955,0
20240318,172000,1044488425,2955,2955,2955,2955,0
20240318,171900,1044488425,2955,2955,2955,2955,0
20240318,171800,1044488425,2955,2955,2955,2955,0
20240318,171700,1044488425,2955,2955,2955,2955,4301
20240318,171600,1044488425,2955,2955,2955,2955,0
20240318,171500,1044488425,2955,2955,2955,2955,0
20240318,171400,1044488425,2955,2955,2955,2955,0
20240318,171300,1044488425,2955,2955,2955,2955,0
20240318,171200,1044488425,2955,2955,2955,2955,0
20240318,171100,1044488425,2955,2955,2955,2955,0
20240318,171000,1044488425,2955,2955,2955,2955,0
20240318,170900,1044488425,2955,2955,2955,2955,0
20240318,170800,1044488425,2955,2955,2955,2955,0
20240318,170700,1044488425,2955,2955,2955,2955,0
20240318,170600,1044488425,2955,2955,2955,2955,0
20240318,170500,1044488425,2955,2955,2955,2955,0
20240318,170400,1044488425,2955,2955,2955,2955,0
20240318,170300,1044488425,2955,2955,2955,2955,0
20240318,170200,1044488425,2955,2955,2955,2955,0
20240318,170100,1044488425,2955,2955,2955,2955,0
20240318,170000,1044488425,2955,2955,2955,2955,0
20240318,165900,1044488425,2955,2955,2955,2955,0
20240318,165800,1044488425,2955,2955,2955,2955,0
20240318,165700,1044488425,2955,2955,2955,2955,0
20240318,165600,1044488425,2955,2955,2955,2955,0
20240318,165500,1044488425,2955,2955,2955,2955,0
20240318,165400,1044488425,2955,2955,2955,2955,0
20240318,165300,1044488425,2955,2955,2955,2955,0
20240318,165200,1044488425,2955,2955,2955,2955,0
20240318,165100,1044488425,2955,2955,2955,2955,0
20240318,165000,1044488425,2955,2955,2955,2955,0
20240318,164900,1044488425,2955,2955,2955,2955,0
20240318,164800,1044488425,2955,2955,2955,2955,0
20240318,164700,1044488425,2955,2955,2955,2955,4301
20240318,164600,1044488425,2955,2955,2955,2955,0
20240318,164500,1044488425,2955,2955,2955,2955,0
20240318,164400,1044488425,2955,2955,2955,2955,0
20240318,164300,1044488425,2955,2955,2955,2955,0
20240318,164200,1044488425,2955,2955,2955,2955,0
20240318,164100,1044488425,2955,2955,2955,2955,0
20240318,164000,1044488425,2955,2955,2955,2955,0
20240318,163900,1044488425,2955,2955,2955,2955,0
20240318,163800,1044488425,2955,2955,2955,2955,0
20240318,163700,1044488425,2955,2955,2955,2955,0
20240318,163600,1044488425,2955,2955,2955,2955,0
20240318,163500,1044488425,2955,2955,2955,2955,0
20240318,163400,1044488425,2955,2955,2955,2955,0
20240318,163300,1044488425,2955,2955,2955,2955,0
20240318,163200,1044488425,2955,2955,2955,2955,0
20240318,163100,1044488425,2955,2955,2955,2955,0
20240318,163000,1044488425,2955,2955,2955,2955,0
20240318,162900,1044488425,2955,2955,2955,2955,0
20240318,162800,1044488425,2955,2955,2955,2955,0
20240318,162700,1044488425,2955,2955,2955,2955,0
20240318,162600,1044488425,2955,2955,2955,2955,0
20240318,162500,1044488425,2955,2955,2955,2955,0
20240318,162400,1044488425,2955,2955,2955,2955,0
20240318,162300,1044488425,2955,2955,2955,2955,0
20240318,162200,1044488425,2955,2955,2955,2955,0
20240318,162100,1044488425,2955,2955,2955,2955,0
20240318,162000,1044488425,2955,2955,2955,2955,0
20240318,161900,1044488425,2955,2955,2955,2955,0
20240318,161800,1044488425,2955,2955,2955,2955,0
20240318,161700,1044488425,2955,2955,2955,2955,4301
20240318,161600,1044488425,2955,2955,2955,2955,0
20240318,161500,1044488425,2955,2955,2955,2955,0
20240318,161400,1044488425,2955,2955,2955,2955,0
20240318,161300,1044488425,2955,2955,2955,2955,0
20240318,161200,1044488425,2955,2955,2955,2955,0
20240318,161100,1044488425,2955,2955,2955,2955,0
20240318,161000,1044488425,2955,2955,2955,2955,0
20240318,160900,1044488425,2955,2955,2955,2955,0
20240318,160800,1044488425,2955,2955,2955,2955,0
20240318,160700,1044488425,2955,2955,2955,2955,0
20240318,160600,1044488425,2955,2955,2955,2955,0
20240318,160500,1044488425,2955,2955,2955,2955,0
20240318,160400,1044488425,2955,2955,2955,2955,0
20240318,160300,1044488425,2955,2955,2955,2955,0
20240318,160200,1044488425,2955,2955,2955,2955,0
20240318,160100,1044488425,2955,2955,2955,2955,0
20240318,160000,1044488425,2955,2955,2955,2955,0
20240318,155900,1044488425,2955,2955,2955,2955,0
20240318,155800,1044488425,2955,2955,2955,2955,0
20240318,155700,1044488425,2955,2955,2955,2955,0
20240318,155600,1044488425,2955,2955,2955,2955,0
20240318,155500,1044488425,2955,2955,2955,2955,0
20240318,155400,1044488425,2955,2955,2955,2955,0
20240318,155300,1044488425,2955,2955,2955,2955,0
20240318,155200,1044488425,2955,2955,2955,2955,0
20240318,155100,1044488425,2955,2955,2955,2955,0
20240318,155000,1044488425,2955,2955,2955,2955,0
20240318,154900,1044488425,2955,2955,2955,2955,0
20240318,154800,1044488425,2955,2955,2955,2955,0
20240318,154700,1044488425,2955,2955,2955,2955,4301
20240318,154600,1044488425,2955,2955,2955,2955,0
20240318,154500,1044488425,2955,2955,2955,2955,0
20240318,154400,1044488425,2955,2955,2955,2955,0
20240318,154300,1044488425,2955,2955,2955,2955,0
20240318,154200,1044488425,2955,2955,2955,2955,0
20240318,154100,1044488425,2955,2955,2955,2955,0
20240318,154000,1044488425,2955,2955,2955,2955,0
20240318,153900,1044488425,2955,2955,2955,2955,0
20240318,153800,1044488425,2955,2955,2955,2955,0
20240318,153700,1044488425,2955,2955,2955,2955,0
20240318,153600,1044488425,2955,2955,2955,2955,0
20240318,153500,1044488425,2955,2955,2955,2955,0
20240318,153400,1044488425,2955,2955,2955,2955,0
20240318,153300,1044488425,2955,2955,2955,2955,0
20240318,153200,1044488425,2955,2955,2955,2955,0
20240318,153100,1044488425,2955,2955,2955,2955,0
20240318,153000,1044488425,2955,2955,2955,2955,4301
20240318,152900,1031778970,2965,2965,2965,2965,0
20240318,152800,1031778970,2965,2965,2965,2965,0
20240318,152700,1031778970,2965,2965,2965,2965,0
20240318,152600,1031778970,2965,2965,2965,2965,0
20240318,152500,1031778970,2965,2965,2965,2965,0
20240318,152400,1031778970,2965,2965,2965,2965,0
20240318,152300,1031778970,2965,2965,2965,2965,0
20240318,152200,1031778970,2965,2965,2965,2965,0
20240318,152100,1031778970,2965,2965,2965,2965,0
20240318,152000,1031778970,2965,2965,2965,2965,0
20240318,151900,1031778970,2965,2965,2965,2965,35
20240318,151800,1031675195,2950,2965,2965,2950,3355
20240318,151700,1021752370,2950,2965,2965,2950,592
20240318,151600,1020005650,2955,2960,2960,2955,2998
20240318,151500,1011138195,2960,2960,2960,2955,3755
20240318,151400,1000029850,2960,2955,2960,2950,3585
20240318,151300,989453070,2955,2955,2955,2955,291
20240318,151200,988593165,2955,2960,2960,2955,393
20240318,151100,987431350,2955,2960,2960,2955,817
20240318,151000,985014865,2955,2960,2960,2955,692
20240318,150900,982969500,2960,2960,2960,2955,1139
20240318,150800,979599135,2960,2960,2960,2960,1066
20240318,150700,976443775,2955,2955,2955,2955,3247
20240318,150600,966848890,2960,2960,2960,2960,0
20240318,150500,966848890,2960,2960,2960,2960,0
20240318,150400,966848890,2960,2960,2960,2960,10
20240318,150300,966819290,2950,2955,2955,2950,210
20240318,150200,966199655,2955,2955,2955,2955,50
20240318,150100,966051905,2950,2960,2960,2950,5544
20240318,150000,949651645,2965,2965,2965,2965,0
20240318,145900,949651645,2965,2965,2965,2965,17
20240318,145800,949601240,2955,2955,2955,2955,0
20240318,145700,949601240,2955,2955,2955,2955,10
20240318,145600,949571690,2960,2960,2960,2960,177
20240318,145500,949047770,2960,2965,2965,2960,613
20240318,145400,947230290,2965,2960,2965,2960,701
20240318,145300,945155295,2960,2960,2960,2960,1697
20240318,145200,940132175,2960,2960,2960,2960,100
20240318,145100,939836175,2960,2960,2960,2960,0
20240318,145000,939836175,2960,2960,2960,2960,2
20240318,144900,939830255,2955,2955,2955,2955,0
20240318,144800,939830255,2955,2955,2955,2950,341
20240318,144700,938822605,2950,2950,2950,2950,338
20240318,144600,937825505,2950,2950,2950,2950,0
20240318,144500,937825505,2950,2955,2955,2950,110
20240318,144400,937500505,2955,2955,2955,2955,21
20240318,144300,937438450,2955,2955,2955,2955,45
20240318,144200,937305475,2960,2960,2960,2960,0
20240318,144100,937305475,2960,2960,2960,2960,35
20240318,144000,937201875,2960,2960,2960,2960,25
20240318,143900,937127875,2960,2960,2960,2960,0
20240318,143800,937127875,2960,2960,2960,2960,0
20240318,143700,937127875,2960,2960,2960,2960,0
20240318,143600,937127875,2960,2960,2960,2960,0
20240318,143500,937127875,2960,2960,2960,2960,0
20240318,143400,937127875,2960,2960,2960,2960,0
20240318,143300,937127875,2960,2960,2960,2960,85
20240318,143200,936876275,2950,2950,2950,2950,0
20240318,143100,936876275,2950,2950,2950,2950,50
20240318,143000,936728775,2960,2960,2960,2960,0
20240318,142900,936728775,2960,2960,2960,2960,682
20240318,142800,934710055,2960,2960,2960,2960,0
20240318,142700,934710055,2960,2960,2960,2960,10
20240318,142600,934680455,2950,2950,2950,2950,54
20240318,142500,934521155,2950,2955,2955,2950,1900
20240318,142400,928916005,2955,2950,2955,2950,852
20240318,142300,926398945,2950,2950,2950,2950,33
20240318,142200,926301595,2955,2955,2955,2955,0
20240318,142100,926301595,2955,2955,2955,2955,0
20240318,142000,926301595,2955,2955,2955,2955,560
20240318,141900,924646795,2950,2950,2950,2950,0
20240318,141800,924646795,2950,2950,2950,2950,0
20240318,141700,924646795,2950,2950,2950,2950,0
20240318,141600,924646795,2950,2950,2950,2950,89
20240318,141500,924384245,2955,2955,2955,2955,1
20240318,141400,924381290,2955,2955,2955,2955,0
20240318,141300,924381290,2955,2955,2955,2955,100
20240318,141200,924085790,2955,2955,2955,2955,8
20240318,141100,924062150,2950,2950,2950,2950,0
20240318,141000,924062150,2950,2950,2950,2950,39
20240318,140900,923947100,2950,2950,2950,2950,611
20240318,140800,922144650,2950,2955,2955,2950,285
20240318,140700,921303835,2955,2955,2955,2955,19
20240318,140600,921247690,2960,2960,2960,2960,1
20240318,140500,921244730,2960,2960,2960,2960,1
20240318,140400,921241770,2945,2950,2950,2945,828
20240318,140300,918802080,2955,2955,2955,2955,1623
20240318,140200,914006115,2955,2955,2955,2955,0
20240318,140100,914006115,2955,2955,2955,2955,0
20240318,140000,914006115,2955,2955,2955,2955,1
20240318,135900,914003160,2955,2955,2955,2955,90
20240318,135800,913737210,2960,2960,2960,2960,0
20240318,135700,913737210,2960,2960,2960,2960,20
20240318,135600,913678010,2955,2955,2955,2955,16
20240318,135500,913630730,2955,2955,2955,2955,40
20240318,135400,913512530,2955,2955,2955,2955,5
20240318,135300,913497755,2945,2950,2950,2945,301
20240318,135200,912610805,2950,2955,2955,2950,3552
20240318,135100,902132205,2955,2955,2955,2955,0
20240318,135000,902132205,2955,2955,2955,2955,200
20240318,134900,901541205,2955,2955,2955,2955,2072
20240318,134800,895418445,2955,2955,2955,2955,0
20240318,134700,895418445,2955,2955,2955,2955,600
20240318,134600,893645445,2955,2955,2955,2955,0
20240318,134500,893645445,2955,2955,2955,2955,0
20240318,134400,893645445,2955,2955,2955,2955,45
20240318,134300,893512470,2955,2955,2955,2955,0
20240318,134200,893512470,2955,2955,2955,2955,1
20240318,134100,893509515,2960,2960,2960,2960,0
20240318,134000,893509515,2960,2960,2960,2960,902
20240318,133900,890839595,2960,2960,2960,2960,443
20240318,133800,889528315,2960,2960,2960,2960,70
20240318,133700,889321115,2960,2960,2960,2960,8
20240318,133600,889297435,2960,2960,2960,2960,1
20240318,133500,889294475,2950,2950,2950,2950,0
20240318,133400,889294475,2950,2950,2950,2950,120
20240318,133300,888940475,2950,2955,2955,2950,96
20240318,133200,888657270,2955,2955,2955,2955,50
20240318,133100,888509520,2960,2950,2960,2950,101
20240318,133000,888211560,2950,2950,2950,2950,102
20240318,132900,887910660,2965,2965,2965,2965,0
20240318,132800,887910660,2965,2960,2965,2945,152
20240318,132700,887461020,2960,2960,2960,2960,68
20240318,132600,887259740,2960,2960,2960,2960,421
20240318,132500,886013580,2965,2960,2965,2960,13
20240318,132400,885975045,2965,2955,2965,2945,66
20240318,132300,885780405,2965,2950,2965,2950,498
20240318,132200,884311155,2940,2955,2955,2940,12384
20240318,132100,847871450,2955,2955,2955,2955,1
20240318,132000,847868495,2950,2950,2950,2950,300
20240318,131900,846983495,2950,2960,2960,2950,1000
20240318,131800,844031900,2960,2960,2960,2960,21
20240318,131700,843969740,2960,2960,2960,2960,50
20240318,131600,843821740,2960,2960,2960,2960,865
20240318,131500,841261340,2965,2965,2965,2965,54
20240318,131400,841101230,2965,2965,2965,2945,6005
20240318,131300,823400485,2970,2970,2970,2970,28
20240318,131200,823317325,2975,2975,2975,2975,3
20240318,131100,823308400,2975,2975,2975,2975,248
20240318,131000,822570600,2975,2975,2975,2975,10
20240318,130900,822540850,2975,2975,2975,2975,30
20240318,130800,822451600,2975,2975,2975,2975,20
20240318,130700,822392100,2975,2975,2975,2975,1
20240318,130600,822389125,2950,2950,2950,2950,0
20240318,130500,822389125,2950,2970,2970,2950,5000
20240318,130400,807613790,2970,2970,2970,2970,0
20240318,130300,807613790,2970,2975,2975,2970,796
20240318,130200,805249190,2970,2970,2970,2970,215
20240318,130100,804610640,2970,2970,2970,2970,20
20240318,130000,804551240,2970,2965,2970,2965,13
20240318,125900,804512645,2965,2965,2965,2965,5
20240318,125800,804497820,2970,2965,2970,2965,1384
20240318,125700,800387365,2965,2965,2965,2965,0
20240318,125600,800387365,2965,2965,2965,2965,1075
20240318,125500,797199990,2970,2960,2970,2960,14358
20240318,125400,754687585,2960,2950,2960,2950,182
20240318,125300,754150665,2960,2960,2960,2960,1150
20240318,125200,750746665,2960,2965,2965,2960,2
20240318,125100,750740740,2965,2950,2965,2950,954
20240318,125000,747920755,2950,2950,2950,2945,6600
20240318,124900,728458755,2950,2955,2955,2950,1039
20240318,124800,725389195,2955,2955,2955,2955,0
20240318,124700,725389195,2955,2955,2955,2955,0
20240318,124600,725389195,2955,2955,2955,2955,5
20240318,124500,725374420,2955,2955,2955,2955,50
20240318,124400,725226670,2955,2955,2955,2955,370
20240318,124300,724133320,2955,2955,2955,2955,2
20240318,124200,724127410,2960,2960,2960,2960,125
20240318,124100,723757410,2955,2955,2955,2955,82
20240318,124000,723515100,2950,2950,2950,2950,369
20240318,123900,722426550,2955,2955,2955,2955,22
20240318,123800,722361540,2955,2955,2955,2955,31
20240318,123700,722269935,2955,2955,2955,2955,1966
20240318,123600,716460405,2955,2955,2955,2955,0
20240318,123500,716460405,2955,2955,2955,2955,0
20240318,123400,716460405,2955,2955,2955,2955,0
20240318,123300,716460405,2955,2955,2955,2955,16
20240318,123200,716413125,2960,2960,2960,2960,2
20240318,123100,716407205,2960,2955,2960,2955,119
20240318,123000,716055550,2955,2955,2955,2955,380
20240318,122900,714932650,2955,2955,2955,2955,0
20240318,122800,714932650,2955,2955,2955,2955,4
20240318,122700,714920830,2955,2955,2955,2955,222
20240318,122600,714264820,2960,2960,2960,2960,50
20240318,122500,714116820,2960,2960,2960,2960,39
20240318,122400,714001380,2955,2955,2955,2955,143
20240318,122300,713578815,2960,2960,2960,2955,106
20240318,122200,713265080,2955,2955,2955,2955,485
20240318,122100,711831905,2955,2955,2955,2955,500
20240318,122000,710354405,2955,2955,2955,2955,101
20240318,121900,710055950,2955,2955,2955,2955,0
20240318,121800,710055950,2955,2955,2955,2955,187
20240318,121700,709503365,2950,2955,2955,2950,23
20240318,121600,709435510,2955,2955,2955,2955,193
20240318,121500,708865195,2955,2955,2955,2955,600
20240318,121400,707092195,2955,2955,2955,2955,0
20240318,121300,707092195,2955,2955,2955,2955,45
20240318,121200,706959220,2955,2955,2955,2955,1
20240318,121100,706956265,2960,2950,2960,2950,196
20240318,121000,706378005,2950,2950,2950,2950,1
20240318,120900,706375055,2960,2950,2960,2950,61
20240318,120800,706195095,2950,2950,2950,2950,2078
20240318,120700,700064995,2950,2950,2950,2950,0
20240318,120600,700064995,2950,2955,2955,2950,242
20240318,120500,699350095,2955,2955,2955,2955,300
20240318,120400,698463595,2960,2960,2960,2960,0
20240318,120300,698463595,2960,2960,2960,2960,41
20240318,120200,698342235,2950,2950,2950,2950,65
20240318,120100,698150485,2950,2950,2950,2950,0
20240318,120000,698150485,2950,2950,2950,2950,6
20240318,115900,698132785,2965,2960,2965,2950,2129
20240318,115800,691840815,2960,2960,2960,2960,561
20240318,115700,690180255,2960,2965,2965,2960,22
20240318,115600,690115125,2965,2965,2965,2965,100
20240318,115500,689818625,2965,2965,2965,2965,55
20240318,115400,689655550,2965,2960,2965,2960,21
20240318,115300,689593385,2960,2960,2960,2960,50
20240318,115200,689445385,2960,2955,2960,2955,401
20240318,115100,688258430,2960,2960,2960,2960,75
20240318,115000,688036430,2965,2965,2965,2965,0
20240318,114900,688036430,2965,2955,2965,2955,141
20240318,114800,687619100,2955,2955,2955,2955,217
20240318,114700,686977865,2955,2955,2955,2955,57
20240318,114600,686809430,2955,2955,2955,2955,23
20240318,114500,686741465,2960,2960,2960,2960,310
20240318,114400,685823865,2960,2960,2960,2960,0
20240318,114300,685823865,2960,2960,2960,2960,6
20240318,114200,685806105,2955,2955,2955,2955,0
20240318,114100,685806105,2955,2960,2960,2955,101
20240318,114000,685507150,2960,2960,2960,2960,0
20240318,113900,685507150,2960,2960,2960,2960,0
20240318,113800,685507150,2960,2960,2960,2960,1
20240318,113700,685504190,2955,2950,2955,2945,1653
20240318,113600,680633655,2945,2955,2955,2945,512
20240318,113500,679124600,2955,2950,2955,2950,807
20240318,113400,676743940,2950,2950,2950,2950,77
20240318,113300,676516790,2960,2960,2960,2960,0
20240318,113200,676516790,2960,2960,2960,2960,10
20240318,113100,676487190,2950,2950,2950,2950,409
20240318,113000,675280640,2950,2950,2950,2950,0
20240318,112900,675280640,2950,2950,2950,2950,2003
20240318,112800,669371790,2950,2950,2950,2950,73
20240318,112700,669156440,2950,2955,2955,2950,6
20240318,112600,669138715,2950,2950,2950,2950,0
20240318,112500,669138715,2950,2950,2950,2950,0
20240318,112400,669138715,2950,2955,2955,2945,2616
20240318,112300,661425485,2955,2970,2970,2955,749
20240318,112200,659204400,2970,2965,2970,2965,91
20240318,112100,658934580,2965,2965,2965,2965,160
20240318,112000,658460180,2970,2970,2970,2970,0
20240318,111900,658460180,2970,2965,2970,2965,32
20240318,111800,658365290,2965,2965,2965,2965,500
20240318,111700,656882790,2970,2970,2970,2965,64
20240318,111600,656693015,2970,2965,2970,2965,804
20240318,111500,654309150,2965,2965,2965,2965,0
20240318,111400,654309150,2965,2965,2970,2965,1002
20240318,111300,651338215,2970,2965,2970,2965,696
20240318,111200,649274570,2970,2970,2970,2970,0
20240318,111100,649274570,2970,2965,2970,2950,1462
20240318,111000,644940485,2965,2960,2965,2960,36
20240318,110900,644833875,2960,2960,2960,2960,146
20240318,110800,644401715,2950,2950,2950,2950,26
20240318,110700,644325015,2950,2950,2950,2950,40
20240318,110600,644207015,2950,2950,2950,2950,1
20240318,110500,644204065,2945,2950,2950,2945,1000
20240318,110400,641258565,2945,2955,2955,2945,3012
20240318,110300,632385765,2950,2955,2955,2950,423
20240318,110200,631137405,2960,2960,2960,2960,0
20240318,110100,631137405,2960,2960,2960,2960,8
20240318,110000,631113725,2960,2950,2960,2950,494
20240318,105900,629652485,2945,2955,2955,2945,1000
20240318,105800,626702660,2955,2955,2955,2955,1
20240318,105700,626699705,2955,2955,2955,2955,875
20240318,105600,624114080,2960,2960,2960,2960,1
20240318,105500,624111120,2965,2965,2965,2965,173
20240318,105400,623598175,2965,2960,2965,2960,604
20240318,105300,621807380,2960,2960,2960,2960,9
20240318,105200,621780740,2960,2960,2960,2960,10
20240318,105100,621751140,2960,2960,2960,2960,466
20240318,105000,620371780,2960,2960,2960,2960,0
20240318,104900,620371780,2960,2960,2960,2950,537
20240318,104800,618787600,2950,2950,2955,2950,679
20240318,104700,616784460,2950,2950,2950,2950,50
20240318,104600,616636960,2960,2960,2960,2950,90
20240318,104500,616371245,2960,2955,2960,2950,2037
20240318,104400,610346780,2945,2945,2950,2945,893
20240318,104300,607714895,2945,2945,2945,2945,0
20240318,104200,607714895,2945,2950,2950,2945,458
20240318,104100,606366075,2950,2955,2955,2950,4
20240318,104000,606354270,2940,2945,2950,2940,1068
20240318,103900,603213265,2945,2945,2945,2945,154
20240318,103800,602759735,2945,2945,2945,2945,2148
20240318,103700,596433875,2945,2950,2950,2945,2219
20240318,103600,589890360,2955,2955,2955,2955,0
20240318,103500,589890360,2955,2955,2955,2955,82
20240318,103400,589648050,2960,2955,2960,2955,3
20240318,103300,589639180,2950,2960,2960,2950,859
20240318,103200,587105100,2960,2955,2960,2950,527
20240318,103100,585545350,2955,2955,2960,2955,13
20240318,103000,585506910,2950,2955,2960,2950,990
20240318,102900,582581460,2955,2955,2955,2955,2
20240318,102800,582575550,2950,2950,2950,2950,294
20240318,102700,581708250,2950,2950,2950,2950,1741
20240318,102600,576572300,2950,2950,2950,2950,25
20240318,102500,576498550,2950,2950,2955,2950,56
20240318,102400,576333245,2955,2955,2960,2955,512
20240318,102300,574820275,2955,2940,2955,2940,2167
20240318,102200,568443770,2940,2945,2945,2940,552
20240318,102100,566818720,2945,2955,2955,2945,459
20240318,102000,565465895,2955,2955,2955,2955,207
20240318,101900,564854210,2955,2955,2955,2955,1034
20240318,101800,561798740,2955,2945,2955,2945,3433
20240318,101700,551687525,2945,2945,2945,2940,76
20240318,101600,551464025,2940,2945,2945,2940,23
20240318,101500,551396370,2945,2945,2945,2945,6
20240318,101400,551378700,2935,2945,2945,2935,1713
20240318,101300,546350795,2945,2945,2945,2945,11
20240318,101200,546318400,2945,2945,2945,2945,594
20240318,101100,544569070,2945,2945,2945,2945,263
20240318,101000,543794535,2945,2945,2945,2940,2026
20240318,100900,537838005,2945,2940,2945,2940,196
20240318,100800,537261760,2940,2945,2945,2940,7094
20240318,100700,516399930,2945,2960,2960,2945,387
20240318,100600,515256620,2960,2960,2960,2960,33
20240318,100500,515158940,2960,2950,2960,2940,4003
20240318,100400,503384865,2960,2960,2960,2960,1
20240318,100300,503381905,2945,2945,2945,2945,462
20240318,100200,502021315,2945,2945,2945,2940,198
20240318,100100,501438580,2945,2945,2945,2945,479
20240318,100000,500027925,2945,2945,2945,2940,2285
20240318,095900,493307340,2945,2960,2960,2945,1665
20240318,095800,488398015,2960,2960,2960,2960,0
20240318,095700,488398015,2960,2960,2960,2960,24
20240318,095600,488326975,2965,2960,2965,2960,72
20240318,095500,488113850,2960,2950,2960,2950,2
20240318,095400,488107940,2960,2945,2960,2945,239
20240318,095300,487403070,2945,2950,2950,2945,2602
20240318,095200,479738570,2945,2945,2945,2945,10
20240318,095100,479709120,2945,2950,2950,2945,14609
20240318,095000,436612680,2955,2955,2955,2945,1473
20240318,094900,432263565,2955,2955,2955,2955,24
20240318,094800,432192645,2955,2960,2960,2955,220
20240318,094700,431542195,2960,2960,2960,2960,0
20240318,094600,431542195,2960,2965,2965,2960,362
20240318,094500,430469275,2965,2955,2965,2950,1544
20240318,094400,425904815,2955,2950,2955,2950,232
20240318,094300,425219410,2950,2935,2950,2935,404
20240318,094200,424030705,2930,2930,2930,2930,1
20240318,094100,424027775,2930,2930,2935,2930,776
20240318,094000,421754000,2935,2940,2940,2930,1990
20240318,093900,415920245,2935,2940,2940,2935,1255
20240318,093800,412234575,2940,2940,2940,2940,45
20240318,093700,412102275,2940,2935,2940,2935,2260
20240318,093600,405468455,2930,2935,2935,2930,4446
20240318,093500,392430830,2935,2940,2940,2935,1857
20240318,093400,386979035,2935,2940,2940,2935,454
20240318,093300,385645410,2940,2935,2940,2935,1277
20240318,093200,381894845,2940,2940,2940,2940,2387
20240318,093100,374877065,2940,2945,2945,2940,807
20240318,093000,372501950,2945,2950,2950,2945,438
20240318,092900,371211130,2950,2940,2965,2935,990
20240318,092800,368294275,2935,2935,2940,2935,334
20240318,092700,367313485,2935,2935,2945,2935,441
20240318,092600,366017875,2940,2940,2940,2935,1153
20240318,092500,362628120,2940,2940,2940,2940,246
20240318,092400,361904880,2945,2940,2945,2935,1887
20240318,092300,356357025,2940,2940,2945,2940,222
20240318,092200,355704340,2940,2935,2940,2935,1014
20240318,092100,352727920,2940,2935,2940,2935,386
20240318,092000,351594995,2935,2950,2950,2935,1647
20240318,091900,346756495,2950,2945,2955,2945,935
20240318,091800,343999170,2965,2925,2975,2925,1485
20240318,091700,339635795,2925,2935,2940,2925,9065
20240318,091600,313020635,2940,2945,2945,2940,9509
20240318,091500,285052455,2945,2955,2955,2945,5685
20240318,091400,268303085,2955,2960,2960,2945,7609
20240318,091300,245829860,2960,2970,2970,2960,4040
20240318,091200,233862985,2970,2990,2990,2965,4470
20240318,091100,220543260,2995,2995,2995,2990,1552
20240318,091000,215902590,3000,2990,3000,2990,615
20240318,090900,214062940,2990,2995,2995,2990,1992
20240318,090800,208101085,2995,2995,2995,2995,607
20240318,090700,206283120,3000,2980,3000,2980,2025
20240318,090600,200221105,2975,2965,2990,2960,8796
20240318,090500,174030270,2965,2965,2980,2960,4837
20240318,090400,159681010,2965,2980,2980,2940,5134
20240318,090300,144519845,2960,2950,2975,2950,7424
20240318,090200,122544440,2950,2965,2965,2950,11372
20240318,090100,88886605,2965,2965,2975,2955,4787
20240318,090000,74730385,2970,2985,3015,2970,25067