KissMeData/069540/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194600,1072006550,2315,2315,2315,2315,7636
20240318,194500,1072006550,2315,2315,2315,2315,0
20240318,194400,1072006550,2315,2315,2315,2315,0
20240318,194300,1072006550,2315,2315,2315,2315,0
20240318,194200,1072006550,2315,2315,2315,2315,0
20240318,194100,1072006550,2315,2315,2315,2315,0
20240318,194000,1072006550,2315,2315,2315,2315,0
20240318,193900,1072006550,2315,2315,2315,2315,0
20240318,193800,1072006550,2315,2315,2315,2315,0
20240318,193700,1072006550,2315,2315,2315,2315,0
20240318,193600,1072006550,2315,2315,2315,2315,0
20240318,193500,1072006550,2315,2315,2315,2315,0
20240318,193400,1072006550,2315,2315,2315,2315,0
20240318,193300,1072006550,2315,2315,2315,2315,0
20240318,193200,1072006550,2315,2315,2315,2315,0
20240318,193100,1072006550,2315,2315,2315,2315,0
20240318,193000,1072006550,2315,2315,2315,2315,0
20240318,192900,1072006550,2315,2315,2315,2315,0
20240318,192800,1072006550,2315,2315,2315,2315,0
20240318,192700,1072006550,2315,2315,2315,2315,0
20240318,192600,1072006550,2315,2315,2315,2315,0
20240318,192500,1072006550,2315,2315,2315,2315,0
20240318,192400,1072006550,2315,2315,2315,2315,0
20240318,192300,1072006550,2315,2315,2315,2315,0
20240318,192200,1072006550,2315,2315,2315,2315,0
20240318,192100,1072006550,2315,2315,2315,2315,0
20240318,192000,1072006550,2315,2315,2315,2315,0
20240318,191900,1072006550,2315,2315,2315,2315,0
20240318,191800,1072006550,2315,2315,2315,2315,0
20240318,191700,1072006550,2315,2315,2315,2315,0
20240318,191600,1072006550,2315,2315,2315,2315,7636
20240318,191500,1072006550,2315,2315,2315,2315,0
20240318,191400,1072006550,2315,2315,2315,2315,0
20240318,191300,1072006550,2315,2315,2315,2315,0
20240318,191200,1072006550,2315,2315,2315,2315,0
20240318,191100,1072006550,2315,2315,2315,2315,0
20240318,191000,1072006550,2315,2315,2315,2315,0
20240318,190900,1072006550,2315,2315,2315,2315,0
20240318,190800,1072006550,2315,2315,2315,2315,0
20240318,190700,1072006550,2315,2315,2315,2315,0
20240318,190600,1072006550,2315,2315,2315,2315,0
20240318,190500,1072006550,2315,2315,2315,2315,0
20240318,190400,1072006550,2315,2315,2315,2315,0
20240318,190300,1072006550,2315,2315,2315,2315,0
20240318,190200,1072006550,2315,2315,2315,2315,0
20240318,190100,1072006550,2315,2315,2315,2315,0
20240318,190000,1072006550,2315,2315,2315,2315,0
20240318,185900,1072006550,2315,2315,2315,2315,0
20240318,185800,1072006550,2315,2315,2315,2315,0
20240318,185700,1072006550,2315,2315,2315,2315,0
20240318,185600,1072006550,2315,2315,2315,2315,0
20240318,185500,1072006550,2315,2315,2315,2315,0
20240318,185400,1072006550,2315,2315,2315,2315,0
20240318,185300,1072006550,2315,2315,2315,2315,0
20240318,185200,1072006550,2315,2315,2315,2315,0
20240318,185100,1072006550,2315,2315,2315,2315,0
20240318,185000,1072006550,2315,2315,2315,2315,0
20240318,184900,1072006550,2315,2315,2315,2315,0
20240318,184800,1072006550,2315,2315,2315,2315,0
20240318,184700,1072006550,2315,2315,2315,2315,0
20240318,184600,1072006550,2315,2315,2315,2315,7636
20240318,184500,1072006550,2315,2315,2315,2315,0
20240318,184400,1072006550,2315,2315,2315,2315,0
20240318,184300,1072006550,2315,2315,2315,2315,0
20240318,184200,1072006550,2315,2315,2315,2315,0
20240318,184100,1072006550,2315,2315,2315,2315,0
20240318,184000,1072006550,2315,2315,2315,2315,0
20240318,183900,1072006550,2315,2315,2315,2315,0
20240318,183800,1072006550,2315,2315,2315,2315,0
20240318,183700,1072006550,2315,2315,2315,2315,0
20240318,183600,1072006550,2315,2315,2315,2315,0
20240318,183500,1072006550,2315,2315,2315,2315,0
20240318,183400,1072006550,2315,2315,2315,2315,0
20240318,183300,1072006550,2315,2315,2315,2315,0
20240318,183200,1072006550,2315,2315,2315,2315,0
20240318,183100,1072006550,2315,2315,2315,2315,0
20240318,183000,1072006550,2315,2315,2315,2315,0
20240318,182900,1072006550,2315,2315,2315,2315,0
20240318,182800,1072006550,2315,2315,2315,2315,0
20240318,182700,1072006550,2315,2315,2315,2315,0
20240318,182600,1072006550,2315,2315,2315,2315,0
20240318,182500,1072006550,2315,2315,2315,2315,0
20240318,182400,1072006550,2315,2315,2315,2315,0
20240318,182300,1072006550,2315,2315,2315,2315,0
20240318,182200,1072006550,2315,2315,2315,2315,0
20240318,182100,1072006550,2315,2315,2315,2315,0
20240318,182000,1072006550,2315,2315,2315,2315,0
20240318,181900,1072006550,2315,2315,2315,2315,0
20240318,181800,1072006550,2315,2315,2315,2315,0
20240318,181700,1072006550,2315,2315,2315,2315,0
20240318,181600,1072006550,2315,2315,2315,2315,7636
20240318,181500,1072006550,2315,2315,2315,2315,0
20240318,181400,1072006550,2315,2315,2315,2315,0
20240318,181300,1072006550,2315,2315,2315,2315,0
20240318,181200,1072006550,2315,2315,2315,2315,0
20240318,181100,1072006550,2315,2315,2315,2315,0
20240318,181000,1072006550,2315,2315,2315,2315,0
20240318,180900,1072006550,2315,2315,2315,2315,0
20240318,180800,1072006550,2315,2315,2315,2315,0
20240318,180700,1072006550,2315,2315,2315,2315,0
20240318,180600,1072006550,2315,2315,2315,2315,0
20240318,180500,1072006550,2315,2315,2315,2315,0
20240318,180400,1072006550,2315,2315,2315,2315,0
20240318,180300,1072006550,2315,2315,2315,2315,0
20240318,180200,1072006550,2315,2315,2315,2315,0
20240318,180100,1072006550,2315,2315,2315,2315,0
20240318,180000,1072006550,2315,2315,2315,2315,0
20240318,175900,1072006550,2315,2315,2315,2315,0
20240318,175800,1072006550,2315,2315,2315,2315,0
20240318,175700,1072006550,2315,2315,2315,2315,0
20240318,175600,1072006550,2315,2315,2315,2315,0
20240318,175500,1072006550,2315,2315,2315,2315,0
20240318,175400,1072006550,2315,2315,2315,2315,0
20240318,175300,1072006550,2315,2315,2315,2315,0
20240318,175200,1072006550,2315,2315,2315,2315,0
20240318,175100,1072006550,2315,2315,2315,2315,0
20240318,175000,1072006550,2315,2315,2315,2315,0
20240318,174900,1072006550,2315,2315,2315,2315,0
20240318,174800,1072006550,2315,2315,2315,2315,0
20240318,174700,1072006550,2315,2315,2315,2315,0
20240318,174600,1072006550,2315,2315,2315,2315,7636
20240318,174500,1072006550,2315,2315,2315,2315,0
20240318,174400,1072006550,2315,2315,2315,2315,0
20240318,174300,1072006550,2315,2315,2315,2315,0
20240318,174200,1072006550,2315,2315,2315,2315,0
20240318,174100,1072006550,2315,2315,2315,2315,0
20240318,174000,1072006550,2315,2315,2315,2315,0
20240318,173900,1072006550,2315,2315,2315,2315,0
20240318,173800,1072006550,2315,2315,2315,2315,0
20240318,173700,1072006550,2315,2315,2315,2315,0
20240318,173600,1072006550,2315,2315,2315,2315,0
20240318,173500,1072006550,2315,2315,2315,2315,0
20240318,173400,1072006550,2315,2315,2315,2315,0
20240318,173300,1072006550,2315,2315,2315,2315,0
20240318,173200,1072006550,2315,2315,2315,2315,0
20240318,173100,1072006550,2315,2315,2315,2315,0
20240318,173000,1072006550,2315,2315,2315,2315,0
20240318,172900,1072006550,2315,2315,2315,2315,0
20240318,172800,1072006550,2315,2315,2315,2315,0
20240318,172700,1072006550,2315,2315,2315,2315,0
20240318,172600,1072006550,2315,2315,2315,2315,0
20240318,172500,1072006550,2315,2315,2315,2315,0
20240318,172400,1072006550,2315,2315,2315,2315,0
20240318,172300,1072006550,2315,2315,2315,2315,0
20240318,172200,1072006550,2315,2315,2315,2315,0
20240318,172100,1072006550,2315,2315,2315,2315,0
20240318,172000,1072006550,2315,2315,2315,2315,0
20240318,171900,1072006550,2315,2315,2315,2315,0
20240318,171800,1072006550,2315,2315,2315,2315,0
20240318,171700,1072006550,2315,2315,2315,2315,0
20240318,171600,1072006550,2315,2315,2315,2315,7636
20240318,171500,1072006550,2315,2315,2315,2315,0
20240318,171400,1072006550,2315,2315,2315,2315,0
20240318,171300,1072006550,2315,2315,2315,2315,0
20240318,171200,1072006550,2315,2315,2315,2315,0
20240318,171100,1072006550,2315,2315,2315,2315,0
20240318,171000,1072006550,2315,2315,2315,2315,0
20240318,170900,1072006550,2315,2315,2315,2315,0
20240318,170800,1072006550,2315,2315,2315,2315,0
20240318,170700,1072006550,2315,2315,2315,2315,0
20240318,170600,1072006550,2315,2315,2315,2315,0
20240318,170500,1072006550,2315,2315,2315,2315,0
20240318,170400,1072006550,2315,2315,2315,2315,0
20240318,170300,1072006550,2315,2315,2315,2315,0
20240318,170200,1072006550,2315,2315,2315,2315,0
20240318,170100,1072006550,2315,2315,2315,2315,0
20240318,170000,1072006550,2315,2315,2315,2315,0
20240318,165900,1072006550,2315,2315,2315,2315,0
20240318,165800,1072006550,2315,2315,2315,2315,0
20240318,165700,1072006550,2315,2315,2315,2315,0
20240318,165600,1072006550,2315,2315,2315,2315,0
20240318,165500,1072006550,2315,2315,2315,2315,0
20240318,165400,1072006550,2315,2315,2315,2315,0
20240318,165300,1072006550,2315,2315,2315,2315,0
20240318,165200,1072006550,2315,2315,2315,2315,0
20240318,165100,1072006550,2315,2315,2315,2315,0
20240318,165000,1072006550,2315,2315,2315,2315,0
20240318,164900,1072006550,2315,2315,2315,2315,0
20240318,164800,1072006550,2315,2315,2315,2315,0
20240318,164700,1072006550,2315,2315,2315,2315,0
20240318,164600,1072006550,2315,2315,2315,2315,7636
20240318,164500,1072006550,2315,2315,2315,2315,0
20240318,164400,1072006550,2315,2315,2315,2315,0
20240318,164300,1072006550,2315,2315,2315,2315,0
20240318,164200,1072006550,2315,2315,2315,2315,0
20240318,164100,1072006550,2315,2315,2315,2315,0
20240318,164000,1072006550,2315,2315,2315,2315,0
20240318,163900,1072006550,2315,2315,2315,2315,0
20240318,163800,1072006550,2315,2315,2315,2315,0
20240318,163700,1072006550,2315,2315,2315,2315,0
20240318,163600,1072006550,2315,2315,2315,2315,0
20240318,163500,1072006550,2315,2315,2315,2315,0
20240318,163400,1072006550,2315,2315,2315,2315,0
20240318,163300,1072006550,2315,2315,2315,2315,0
20240318,163200,1072006550,2315,2315,2315,2315,0
20240318,163100,1072006550,2315,2315,2315,2315,0
20240318,163000,1072006550,2315,2315,2315,2315,0
20240318,162900,1072006550,2315,2315,2315,2315,0
20240318,162800,1072006550,2315,2315,2315,2315,0
20240318,162700,1072006550,2315,2315,2315,2315,0
20240318,162600,1072006550,2315,2315,2315,2315,0
20240318,162500,1072006550,2315,2315,2315,2315,0
20240318,162400,1072006550,2315,2315,2315,2315,0
20240318,162300,1072006550,2315,2315,2315,2315,0
20240318,162200,1072006550,2315,2315,2315,2315,0
20240318,162100,1072006550,2315,2315,2315,2315,0
20240318,162000,1072006550,2315,2315,2315,2315,0
20240318,161900,1072006550,2315,2315,2315,2315,0
20240318,161800,1072006550,2315,2315,2315,2315,0
20240318,161700,1072006550,2315,2315,2315,2315,0
20240318,161600,1072006550,2315,2315,2315,2315,7636
20240318,161500,1072006550,2315,2315,2315,2315,0
20240318,161400,1072006550,2315,2315,2315,2315,0
20240318,161300,1072006550,2315,2315,2315,2315,0
20240318,161200,1072006550,2315,2315,2315,2315,0
20240318,161100,1072006550,2315,2315,2315,2315,0
20240318,161000,1072006550,2315,2315,2315,2315,0
20240318,160900,1072006550,2315,2315,2315,2315,0
20240318,160800,1072006550,2315,2315,2315,2315,0
20240318,160700,1072006550,2315,2315,2315,2315,0
20240318,160600,1072006550,2315,2315,2315,2315,0
20240318,160500,1072006550,2315,2315,2315,2315,0
20240318,160400,1072006550,2315,2315,2315,2315,0
20240318,160300,1072006550,2315,2315,2315,2315,0
20240318,160200,1072006550,2315,2315,2315,2315,0
20240318,160100,1072006550,2315,2315,2315,2315,0
20240318,160000,1072006550,2315,2315,2315,2315,0
20240318,155900,1072006550,2315,2315,2315,2315,0
20240318,155800,1072006550,2315,2315,2315,2315,0
20240318,155700,1072006550,2315,2315,2315,2315,0
20240318,155600,1072006550,2315,2315,2315,2315,0
20240318,155500,1072006550,2315,2315,2315,2315,0
20240318,155400,1072006550,2315,2315,2315,2315,0
20240318,155300,1072006550,2315,2315,2315,2315,0
20240318,155200,1072006550,2315,2315,2315,2315,0
20240318,155100,1072006550,2315,2315,2315,2315,0
20240318,155000,1072006550,2315,2315,2315,2315,0
20240318,154900,1072006550,2315,2315,2315,2315,0
20240318,154800,1072006550,2315,2315,2315,2315,0
20240318,154700,1072006550,2315,2315,2315,2315,0
20240318,154600,1072006550,2315,2315,2315,2315,7636
20240318,154500,1072006550,2315,2315,2315,2315,0
20240318,154400,1072006550,2315,2315,2315,2315,0
20240318,154300,1072006550,2315,2315,2315,2315,0
20240318,154200,1072006550,2315,2315,2315,2315,0
20240318,154100,1072006550,2315,2315,2315,2315,0
20240318,154000,1072006550,2315,2315,2315,2315,0
20240318,153900,1072006550,2315,2315,2315,2315,0
20240318,153800,1072006550,2315,2315,2315,2315,0
20240318,153700,1072006550,2315,2315,2315,2315,0
20240318,153600,1072006550,2315,2315,2315,2315,0
20240318,153500,1072006550,2315,2315,2315,2315,0
20240318,153400,1072006550,2315,2315,2315,2315,0
20240318,153300,1072006550,2315,2315,2315,2315,0
20240318,153200,1072006550,2315,2315,2315,2315,0
20240318,153100,1072006550,2315,2315,2315,2315,0
20240318,153000,1072006550,2315,2315,2315,2315,7636
20240318,152900,1054329210,2320,2320,2320,2320,0
20240318,152800,1054329210,2320,2320,2320,2320,0
20240318,152700,1054329210,2320,2320,2320,2320,0
20240318,152600,1054329210,2320,2320,2320,2320,0
20240318,152500,1054329210,2320,2320,2320,2320,0
20240318,152400,1054329210,2320,2320,2320,2320,0
20240318,152300,1054329210,2320,2320,2320,2320,0
20240318,152200,1054329210,2320,2320,2320,2320,0
20240318,152100,1054329210,2320,2320,2320,2320,0
20240318,152000,1054329210,2320,2320,2320,2320,0
20240318,151900,1054329210,2320,2320,2330,2320,214
20240318,151800,1053831690,2325,2325,2325,2325,498
20240318,151700,1052673840,2325,2330,2330,2320,333
20240318,151600,1051899695,2320,2320,2325,2320,1117
20240318,151500,1049303175,2320,2315,2320,2305,717
20240318,151400,1047640050,2315,2315,2315,2300,12204
20240318,151300,1019499140,2315,2315,2315,2315,0
20240318,151200,1019499140,2315,2325,2325,2315,150
20240318,151100,1019150760,2325,2325,2325,2325,0
20240318,151000,1019150760,2325,2325,2325,2325,376
20240318,150900,1018276560,2320,2305,2320,2305,6
20240318,150800,1018262685,2310,2310,2310,2310,50
20240318,150700,1018147185,2310,2305,2320,2300,12083
20240318,150600,990343835,2310,2315,2315,2310,8000
20240318,150500,971860905,2320,2320,2320,2320,0
20240318,150400,971860905,2320,2315,2320,2315,1463
20240318,150300,968466990,2325,2325,2325,2325,0
20240318,150200,968466990,2325,2315,2325,2315,2358
20240318,150100,962985140,2315,2315,2315,2315,1
20240318,150000,962982825,2315,2315,2315,2315,39
20240318,145900,962892540,2310,2310,2310,2310,1
20240318,145800,962890230,2310,2320,2320,2310,10076
20240318,145700,939590980,2320,2320,2320,2320,963
20240318,145600,937356820,2330,2330,2330,2330,1
20240318,145500,937354490,2330,2330,2330,2330,46
20240318,145400,937247310,2330,2330,2330,2330,7
20240318,145300,937231000,2325,2320,2325,2320,29
20240318,145200,937163590,2320,2320,2320,2320,0
20240318,145100,937163590,2320,2315,2320,2315,2467
20240318,145000,931440390,2315,2315,2315,2315,14
20240318,144900,931407980,2310,2315,2320,2310,83
20240318,144800,931216235,2310,2315,2315,2310,422
20240318,144700,930239345,2315,2315,2315,2315,115
20240318,144600,929973120,2320,2320,2320,2320,1215
20240318,144500,927154320,2320,2320,2320,2320,591
20240318,144400,925783200,2320,2320,2320,2320,233
20240318,144300,925242640,2320,2320,2320,2320,127
20240318,144200,924948000,2320,2325,2330,2320,1972
20240318,144100,920359280,2330,2330,2330,2330,66
20240318,144000,920205500,2330,2330,2330,2330,2
20240318,143900,920200840,2325,2325,2325,2325,0
20240318,143800,920200840,2325,2325,2325,2325,88
20240318,143700,919996240,2330,2330,2330,2330,200
20240318,143600,919530240,2325,2325,2325,2325,0
20240318,143500,919530240,2325,2325,2325,2325,100
20240318,143400,919297740,2335,2335,2335,2335,0
20240318,143300,919297740,2335,2330,2335,2330,331
20240318,143200,918526505,2330,2330,2330,2330,167
20240318,143100,918137395,2335,2325,2340,2325,667
20240318,143000,916580085,2325,2325,2325,2325,1
20240318,142900,916577760,2325,2325,2325,2325,55
20240318,142800,916449885,2325,2325,2325,2325,0
20240318,142700,916449885,2325,2320,2335,2320,3999
20240318,142600,907124235,2320,2320,2320,2320,3
20240318,142500,907117275,2320,2320,2320,2320,96
20240318,142400,906894555,2315,2315,2315,2315,0
20240318,142300,906894555,2315,2315,2315,2315,0
20240318,142200,906894555,2315,2315,2315,2315,0
20240318,142100,906894555,2315,2315,2315,2315,52
20240318,142000,906774175,2315,2315,2315,2315,71
20240318,141900,906609810,2320,2320,2320,2320,0
20240318,141800,906609810,2320,2320,2320,2320,0
20240318,141700,906609810,2320,2320,2320,2320,69
20240318,141600,906449730,2320,2320,2320,2315,18
20240318,141500,906407975,2315,2315,2320,2315,61
20240318,141400,906266640,2315,2315,2315,2315,0
20240318,141300,906266640,2315,2310,2315,2310,78
20240318,141200,906086445,2310,2310,2315,2310,1301
20240318,141100,903076235,2310,2310,2310,2310,19
20240318,141000,903032345,2310,2310,2310,2310,0
20240318,140900,903032345,2310,2315,2315,2310,45
20240318,140800,902928220,2310,2310,2310,2305,70
20240318,140700,902766525,2310,2310,2315,2310,305
20240318,140600,902061390,2310,2310,2310,2310,209
20240318,140500,901578600,2310,2310,2310,2310,0
20240318,140400,901578600,2310,2310,2310,2310,1
20240318,140300,901576290,2310,2310,2310,2310,62
20240318,140200,901433070,2310,2310,2310,2310,194
20240318,140100,900984930,2305,2305,2305,2305,200
20240318,140000,900523930,2305,2305,2305,2305,29
20240318,135900,900457085,2305,2305,2305,2305,0
20240318,135800,900457085,2305,2315,2315,2305,3
20240318,135700,900450150,2310,2310,2310,2310,20
20240318,135600,900403950,2310,2310,2310,2310,0
20240318,135500,900403950,2310,2310,2310,2310,148
20240318,135400,900062070,2315,2315,2315,2315,0
20240318,135300,900062070,2315,2315,2315,2315,50
20240318,135200,899946320,2300,2305,2305,2300,6477
20240318,135100,885026615,2310,2310,2310,2305,2433
20240318,135000,879406685,2315,2315,2320,2315,107
20240318,134900,879158705,2315,2310,2315,2310,2
20240318,134800,879154080,2315,2315,2315,2315,204
20240318,134700,878681820,2315,2315,2315,2315,706
20240318,134600,877047430,2325,2320,2325,2320,59
20240318,134500,876910415,2315,2315,2315,2315,0
20240318,134400,876910415,2315,2315,2315,2315,0
20240318,134300,876910415,2315,2315,2315,2315,6
20240318,134200,876896525,2315,2315,2315,2315,0
20240318,134100,876896525,2315,2320,2320,2315,4008
20240318,134000,867613355,2325,2320,2325,2320,125
20240318,133900,867323140,2320,2320,2320,2320,2
20240318,133800,867318500,2325,2325,2325,2325,75
20240318,133700,867144125,2325,2325,2325,2325,153
20240318,133600,866788400,2325,2325,2325,2325,1
20240318,133500,866786075,2320,2315,2320,2315,762
20240318,133400,865019950,2320,2320,2320,2320,430
20240318,133300,864022350,2320,2320,2320,2320,0
20240318,133200,864022350,2320,2320,2320,2320,0
20240318,133100,864022350,2320,2320,2320,2320,1
20240318,133000,864020030,2320,2320,2320,2320,1218
20240318,132900,861194270,2320,2325,2325,2320,2968
20240318,132800,854293740,2325,2325,2325,2325,0
20240318,132700,854293740,2325,2325,2325,2325,0
20240318,132600,854293740,2325,2325,2325,2325,0
20240318,132500,854293740,2325,2325,2325,2325,611
20240318,132400,852873165,2325,2335,2335,2325,948
20240318,132300,850659595,2335,2335,2335,2335,0
20240318,132200,850659595,2335,2335,2335,2335,324
20240318,132100,849903055,2335,2335,2335,2335,0
20240318,132000,849903055,2335,2335,2335,2325,2008
20240318,131900,845214395,2335,2335,2335,2335,14
20240318,131800,845181705,2325,2325,2325,2325,75
20240318,131700,845007330,2330,2330,2330,2330,0
20240318,131600,845007330,2330,2330,2330,2330,0
20240318,131500,845007330,2330,2330,2330,2330,697
20240318,131400,843383320,2330,2330,2330,2330,0
20240318,131300,843383320,2330,2330,2330,2330,100
20240318,131200,843150320,2330,2325,2330,2325,148
20240318,131100,842805490,2330,2330,2330,2330,160
20240318,131000,842432690,2330,2335,2335,2330,539
20240318,130900,841176280,2335,2335,2335,2335,42
20240318,130800,841078210,2335,2335,2335,2335,1017
20240318,130700,838703515,2335,2335,2335,2335,27
20240318,130600,838640470,2350,2350,2350,2350,42
20240318,130500,838541770,2350,2350,2350,2350,0
20240318,130400,838541770,2350,2345,2350,2345,572
20240318,130300,837197575,2340,2340,2340,2340,0
20240318,130200,837197575,2340,2340,2340,2335,1166
20240318,130100,834469960,2340,2345,2345,2340,4048
20240318,130000,824993450,2345,2345,2345,2345,570
20240318,125900,823656800,2345,2345,2345,2345,765
20240318,125800,821862875,2345,2345,2345,2345,1
20240318,125700,821860530,2350,2350,2350,2350,20
20240318,125600,821813530,2350,2345,2350,2345,8
20240318,125500,821794750,2345,2345,2345,2345,1
20240318,125400,821792405,2350,2350,2350,2350,2
20240318,125300,821787705,2345,2345,2350,2345,344
20240318,125200,820981015,2345,2345,2345,2345,529
20240318,125100,819740510,2345,2345,2345,2345,0
20240318,125000,819740510,2345,2345,2345,2345,0
20240318,124900,819740510,2345,2345,2345,2345,50
20240318,124800,819623260,2345,2345,2345,2345,0
20240318,124700,819623260,2345,2345,2345,2345,1616
20240318,124600,815833740,2345,2345,2345,2345,0
20240318,124500,815833740,2345,2345,2345,2345,0
20240318,124400,815833740,2345,2345,2345,2345,20
20240318,124300,815786840,2360,2360,2360,2360,0
20240318,124200,815786840,2360,2360,2360,2360,2
20240318,124100,815782120,2345,2345,2345,2345,200
20240318,124000,815313120,2360,2360,2360,2360,500
20240318,123900,814133120,2345,2345,2345,2345,0
20240318,123800,814133120,2345,2360,2365,2345,1009
20240318,123700,811766875,2360,2355,2360,2355,23
20240318,123600,811712635,2360,2355,2360,2355,5
20240318,123500,811700855,2345,2345,2345,2345,0
20240318,123400,811700855,2345,2365,2365,2345,1020
20240318,123300,809308555,2355,2345,2355,2345,19
20240318,123200,809263820,2345,2355,2360,2345,67
20240318,123100,809105855,2365,2365,2365,2365,0
20240318,123000,809105855,2365,2350,2365,2350,97
20240318,122900,808876890,2345,2345,2345,2345,0
20240318,122800,808876890,2345,2345,2345,2345,0
20240318,122700,808876890,2345,2345,2345,2345,1000
20240318,122600,806531890,2355,2355,2355,2355,0
20240318,122500,806531890,2355,2355,2355,2355,0
20240318,122400,806531890,2355,2350,2355,2350,46
20240318,122300,806423615,2350,2350,2350,2350,1
20240318,122200,806421265,2340,2340,2340,2340,0
20240318,122100,806421265,2340,2355,2355,2340,100
20240318,122000,806187140,2360,2360,2360,2360,1
20240318,121900,806184780,2360,2360,2360,2360,0
20240318,121800,806184780,2360,2360,2360,2360,1000
20240318,121700,803824780,2360,2355,2360,2355,2037
20240318,121600,799017505,2355,2355,2355,2355,0
20240318,121500,799017505,2355,2365,2365,2355,138
20240318,121400,798691245,2365,2365,2365,2360,246
20240318,121300,798109470,2365,2365,2365,2365,124
20240318,121200,797816210,2365,2360,2365,2360,451
20240318,121100,796750145,2355,2360,2360,2335,11090
20240318,121000,770842265,2360,2360,2360,2360,9
20240318,120900,770821025,2360,2360,2360,2360,30
20240318,120800,770750225,2360,2365,2365,2360,52
20240318,120700,770627440,2370,2370,2370,2370,122
20240318,120600,770338300,2375,2370,2375,2370,170
20240318,120500,769934670,2375,2375,2375,2375,1
20240318,120400,769932295,2360,2360,2360,2360,679
20240318,120300,768329855,2360,2370,2375,2360,1605
20240318,120200,764527250,2350,2355,2370,2350,4449
20240318,120100,754035805,2355,2350,2355,2350,250
20240318,120000,753448055,2355,2345,2355,2345,2743
20240318,115900,747003900,2340,2340,2340,2340,983
20240318,115800,744703680,2335,2335,2335,2335,1234
20240318,115700,741822290,2325,2325,2325,2325,0
20240318,115600,741822290,2325,2325,2325,2325,0
20240318,115500,741822290,2325,2325,2325,2325,0
20240318,115400,741822290,2325,2325,2325,2325,0
20240318,115300,741822290,2325,2325,2325,2325,4265
20240318,115200,731906165,2340,2340,2340,2340,2
20240318,115100,731901485,2330,2325,2330,2325,5
20240318,115000,731889855,2325,2325,2325,2325,0
20240318,114900,731889855,2325,2335,2335,2325,2183
20240318,114800,726798380,2340,2335,2340,2335,1686
20240318,114700,722853295,2335,2325,2340,2325,527
20240318,114600,721620260,2325,2340,2340,2325,339
20240318,114500,720832070,2340,2340,2340,2340,0
20240318,114400,720832070,2340,2340,2340,2340,0
20240318,114300,720832070,2340,2335,2345,2335,135
20240318,114200,720516600,2345,2335,2345,2335,8
20240318,114100,720497890,2340,2340,2340,2340,149
20240318,114000,720149230,2340,2335,2340,2335,22
20240318,113900,720097755,2340,2340,2340,2340,6
20240318,113800,720083715,2340,2340,2340,2340,0
20240318,113700,720083715,2340,2340,2340,2340,49
20240318,113600,719969055,2335,2335,2335,2335,3
20240318,113500,719962050,2340,2340,2340,2340,0
20240318,113400,719962050,2340,2340,2340,2340,100
20240318,113300,719728050,2335,2335,2335,2335,6
20240318,113200,719714040,2335,2340,2345,2335,61
20240318,113100,719571120,2345,2320,2345,2320,113
20240318,113000,719306480,2335,2330,2345,2330,231
20240318,112900,718766480,2335,2315,2335,2315,277
20240318,112800,718120460,2320,2320,2320,2320,0
20240318,112700,718120460,2320,2330,2330,2315,9740
20240318,112600,695533245,2335,2335,2335,2335,1
20240318,112500,695530910,2335,2335,2335,2335,0
20240318,112400,695530910,2335,2340,2340,2335,161
20240318,112300,695154185,2340,2340,2340,2340,2
20240318,112200,695149505,2335,2335,2335,2335,1
20240318,112100,695147170,2335,2340,2340,2335,18
20240318,112000,695105055,2340,2340,2340,2340,21
20240318,111900,695055915,2330,2330,2330,2330,0
20240318,111800,695055915,2330,2335,2335,2330,125
20240318,111700,694764265,2330,2330,2330,2330,211
20240318,111600,694272635,2330,2320,2330,2320,5608
20240318,111500,681224055,2320,2315,2320,2315,139
20240318,111400,680901735,2310,2315,2315,2310,472
20240318,111300,679809065,2315,2305,2315,2305,367
20240318,111200,678963120,2305,2310,2310,2305,110
20240318,111100,678709070,2300,2305,2305,2300,7477
20240318,111000,661506560,2310,2310,2310,2310,1117
20240318,110900,658926290,2330,2330,2330,2330,10
20240318,110800,658902990,2315,2320,2320,2315,1884
20240318,110700,654540530,2330,2335,2335,2320,800
20240318,110600,652675695,2325,2335,2340,2315,11669
20240318,110500,625629510,2335,2345,2345,2335,1148
20240318,110400,622941380,2345,2340,2345,2340,650
20240318,110300,621419075,2340,2340,2340,2340,589
20240318,110200,620040815,2335,2335,2335,2335,944
20240318,110100,617836575,2330,2330,2330,2325,10759
20240318,110000,592768990,2330,2335,2335,2330,31
20240318,105900,592696705,2330,2335,2335,2330,475
20240318,105800,591587585,2345,2350,2350,2345,210
20240318,105700,591094135,2335,2335,2350,2335,102
20240318,105600,590855950,2340,2340,2340,2340,31
20240318,105500,590783410,2355,2355,2355,2355,0
20240318,105400,590783410,2355,2335,2355,2335,1380
20240318,105300,587556940,2335,2335,2335,2335,5
20240318,105200,587545265,2335,2335,2335,2335,133
20240318,105100,587234710,2335,2335,2335,2335,11
20240318,105000,587209025,2335,2330,2335,2330,65
20240318,104900,587057470,2340,2340,2340,2340,10
20240318,104800,587034070,2340,2330,2340,2330,14
20240318,104700,587001350,2330,2330,2330,2330,33
20240318,104600,586924460,2340,2335,2340,2335,123
20240318,104500,586637250,2335,2330,2335,2330,359
20240318,104400,585799660,2335,2330,2340,2330,426
20240318,104300,584804980,2340,2340,2345,2320,10565
20240318,104200,560214805,2340,2340,2340,2340,9
20240318,104100,560193745,2340,2340,2340,2335,107
20240318,104000,559943815,2340,2345,2345,2335,512
20240318,103900,558748225,2340,2345,2345,2340,880
20240318,103800,556689020,2355,2355,2355,2355,0
20240318,103700,556689020,2355,2355,2355,2355,1
20240318,103600,556686665,2350,2345,2350,2340,6876
20240318,103500,540573340,2350,2350,2350,2350,0
20240318,103400,540573340,2350,2345,2350,2345,43
20240318,103300,540472440,2345,2345,2345,2345,0
20240318,103200,540472440,2345,2350,2350,2345,323
20240318,103100,539713395,2350,2350,2350,2350,32
20240318,103000,539638195,2350,2350,2350,2350,235
20240318,102900,539085945,2350,2350,2355,2330,10242
20240318,102800,515150555,2350,2355,2355,2350,94
20240318,102700,514929640,2350,2355,2360,2350,453
20240318,102600,513864300,2355,2355,2355,2355,0
20240318,102500,513864300,2355,2355,2355,2355,411
20240318,102400,512896395,2355,2355,2355,2355,1
20240318,102300,512894040,2350,2350,2350,2350,0
20240318,102200,512894040,2350,2350,2350,2350,280
20240318,102100,512236040,2350,2350,2350,2350,223
20240318,102000,511711990,2350,2345,2350,2345,561
20240318,101900,510396390,2345,2350,2350,2345,1942
20240318,101800,505833210,2350,2350,2350,2350,0
20240318,101700,505833210,2350,2350,2350,2350,0
20240318,101600,505833210,2350,2355,2355,2350,11
20240318,101500,505807355,2350,2350,2350,2350,0
20240318,101400,505807355,2350,2350,2350,2350,3
20240318,101300,505800305,2355,2360,2360,2355,17
20240318,101200,505760200,2360,2350,2360,2350,79
20240318,101100,505573770,2355,2355,2355,2355,902
20240318,101000,503449560,2355,2355,2355,2355,128
20240318,100900,503148120,2355,2365,2365,2355,1060
20240318,100800,500645875,2360,2375,2375,2360,209
20240318,100700,500150305,2385,2365,2385,2350,553
20240318,100600,498846270,2355,2360,2360,2355,57
20240318,100500,498712000,2365,2355,2365,2355,131
20240318,100400,498403235,2360,2365,2365,2360,101
20240318,100300,498164870,2360,2370,2370,2360,476
20240318,100200,497041395,2370,2360,2370,2355,325
20240318,100100,496274280,2360,2350,2360,2350,411
20240318,100000,495307815,2350,2330,2350,2330,7836
20240318,095900,476961145,2330,2325,2330,2325,698
20240318,095800,475336705,2330,2340,2340,2315,16428
20240318,095700,437139210,2340,2345,2350,2340,2224
20240318,095600,431929890,2350,2360,2360,2350,9682
20240318,095500,409124380,2365,2370,2370,2365,633
20240318,095400,407627305,2370,2385,2385,2370,25
20240318,095300,407567875,2385,2365,2385,2365,3274
20240318,095200,399798065,2365,2370,2370,2365,331
20240318,095100,399015145,2365,2365,2370,2365,698
20240318,095000,397362755,2370,2390,2390,2370,4568
20240318,094900,386524200,2375,2375,2425,2375,1022
20240318,094800,384081490,2375,2380,2380,2365,7050
20240318,094700,367341580,2380,2380,2390,2375,8118
20240318,094600,348017420,2380,2405,2405,2380,10027
20240318,094500,324042470,2405,2410,2430,2405,2775
20240318,094400,317356585,2430,2420,2430,2410,2435
20240318,094300,311471530,2430,2425,2435,2410,1783
20240318,094200,307139505,2425,2425,2430,2420,1148
20240318,094100,304353375,2405,2415,2425,2405,985
20240318,094000,301973765,2410,2425,2430,2395,2818
20240318,093900,295187400,2430,2415,2430,2405,5252
20240318,093800,282458530,2415,2410,2420,2400,145
20240318,093700,282108095,2420,2410,2420,2405,3973
20240318,093600,272525115,2405,2390,2405,2385,4138
20240318,093500,262606240,2395,2390,2395,2390,2050
20240318,093400,257704090,2390,2400,2400,2390,395
20240318,093300,256757040,2400,2400,2405,2400,155
20240318,093200,256384780,2400,2395,2405,2390,2869
20240318,093100,249505145,2395,2390,2400,2390,1538
20240318,093000,245818765,2390,2390,2390,2390,194
20240318,092900,245355105,2395,2390,2395,2380,494
20240318,092800,244174600,2385,2385,2385,2380,1655
20240318,092700,240231235,2390,2390,2400,2385,3206
20240318,092600,232558920,2400,2390,2400,2385,1044
20240318,092500,230063760,2390,2420,2420,2380,11739
20240318,092400,201829130,2420,2390,2430,2380,7605
20240318,092300,183514395,2380,2390,2395,2380,2014
20240318,092200,178702685,2390,2380,2395,2380,1521
20240318,092100,175068785,2375,2375,2405,2375,12002
20240318,092000,146333870,2375,2355,2380,2355,2192
20240318,091900,141141375,2340,2345,2360,2340,5188
20240318,091800,128916920,2340,2340,2340,2340,265
20240318,091700,128296820,2340,2330,2340,2330,931
20240318,091600,126119650,2330,2330,2330,2330,946
20240318,091500,123915470,2330,2330,2330,2330,39
20240318,091400,123824600,2330,2325,2330,2325,468
20240318,091300,122734660,2320,2335,2335,2320,528
20240318,091200,121504890,2340,2340,2340,2340,1049
20240318,091100,119050230,2340,2330,2340,2330,1805
20240318,091000,114835515,2330,2325,2330,2325,89
20240318,090900,114628280,2330,2345,2350,2325,1561
20240318,090800,110982400,2340,2335,2350,2335,784
20240318,090700,109147725,2335,2325,2340,2325,1396
20240318,090600,105892920,2330,2300,2330,2295,648
20240318,090500,104401090,2300,2310,2330,2300,11003
20240318,090400,79010855,2320,2280,2320,2280,5866
20240318,090300,65475590,2270,2290,2290,2265,7698
20240318,090200,48011845,2290,2265,2295,2255,3747
20240318,090100,39476975,2265,2260,2265,2210,9704
20240318,090000,17765535,2265,2330,2330,2225,7732