KissMeData/081580/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195200,211725600,2200,2200,2200,2200,1965
20240318,195100,211725600,2200,2200,2200,2200,0
20240318,195000,211725600,2200,2200,2200,2200,0
20240318,194900,211725600,2200,2200,2200,2200,0
20240318,194800,211725600,2200,2200,2200,2200,0
20240318,194700,211725600,2200,2200,2200,2200,0
20240318,194600,211725600,2200,2200,2200,2200,0
20240318,194500,211725600,2200,2200,2200,2200,0
20240318,194400,211725600,2200,2200,2200,2200,0
20240318,194300,211725600,2200,2200,2200,2200,0
20240318,194200,211725600,2200,2200,2200,2200,0
20240318,194100,211725600,2200,2200,2200,2200,0
20240318,194000,211725600,2200,2200,2200,2200,0
20240318,193900,211725600,2200,2200,2200,2200,0
20240318,193800,211725600,2200,2200,2200,2200,0
20240318,193700,211725600,2200,2200,2200,2200,0
20240318,193600,211725600,2200,2200,2200,2200,0
20240318,193500,211725600,2200,2200,2200,2200,0
20240318,193400,211725600,2200,2200,2200,2200,0
20240318,193300,211725600,2200,2200,2200,2200,0
20240318,193200,211725600,2200,2200,2200,2200,0
20240318,193100,211725600,2200,2200,2200,2200,0
20240318,193000,211725600,2200,2200,2200,2200,0
20240318,192900,211725600,2200,2200,2200,2200,0
20240318,192800,211725600,2200,2200,2200,2200,0
20240318,192700,211725600,2200,2200,2200,2200,0
20240318,192600,211725600,2200,2200,2200,2200,0
20240318,192500,211725600,2200,2200,2200,2200,0
20240318,192400,211725600,2200,2200,2200,2200,0
20240318,192300,211725600,2200,2200,2200,2200,0
20240318,192200,211725600,2200,2200,2200,2200,1965
20240318,192100,211725600,2200,2200,2200,2200,0
20240318,192000,211725600,2200,2200,2200,2200,0
20240318,191900,211725600,2200,2200,2200,2200,0
20240318,191800,211725600,2200,2200,2200,2200,0
20240318,191700,211725600,2200,2200,2200,2200,0
20240318,191600,211725600,2200,2200,2200,2200,0
20240318,191500,211725600,2200,2200,2200,2200,0
20240318,191400,211725600,2200,2200,2200,2200,0
20240318,191300,211725600,2200,2200,2200,2200,0
20240318,191200,211725600,2200,2200,2200,2200,0
20240318,191100,211725600,2200,2200,2200,2200,0
20240318,191000,211725600,2200,2200,2200,2200,0
20240318,190900,211725600,2200,2200,2200,2200,0
20240318,190800,211725600,2200,2200,2200,2200,0
20240318,190700,211725600,2200,2200,2200,2200,0
20240318,190600,211725600,2200,2200,2200,2200,0
20240318,190500,211725600,2200,2200,2200,2200,0
20240318,190400,211725600,2200,2200,2200,2200,0
20240318,190300,211725600,2200,2200,2200,2200,0
20240318,190200,211725600,2200,2200,2200,2200,0
20240318,190100,211725600,2200,2200,2200,2200,0
20240318,190000,211725600,2200,2200,2200,2200,0
20240318,185900,211725600,2200,2200,2200,2200,0
20240318,185800,211725600,2200,2200,2200,2200,0
20240318,185700,211725600,2200,2200,2200,2200,0
20240318,185600,211725600,2200,2200,2200,2200,0
20240318,185500,211725600,2200,2200,2200,2200,0
20240318,185400,211725600,2200,2200,2200,2200,0
20240318,185300,211725600,2200,2200,2200,2200,0
20240318,185200,211725600,2200,2200,2200,2200,1965
20240318,185100,211725600,2200,2200,2200,2200,0
20240318,185000,211725600,2200,2200,2200,2200,0
20240318,184900,211725600,2200,2200,2200,2200,0
20240318,184800,211725600,2200,2200,2200,2200,0
20240318,184700,211725600,2200,2200,2200,2200,0
20240318,184600,211725600,2200,2200,2200,2200,0
20240318,184500,211725600,2200,2200,2200,2200,0
20240318,184400,211725600,2200,2200,2200,2200,0
20240318,184300,211725600,2200,2200,2200,2200,0
20240318,184200,211725600,2200,2200,2200,2200,0
20240318,184100,211725600,2200,2200,2200,2200,0
20240318,184000,211725600,2200,2200,2200,2200,0
20240318,183900,211725600,2200,2200,2200,2200,0
20240318,183800,211725600,2200,2200,2200,2200,0
20240318,183700,211725600,2200,2200,2200,2200,0
20240318,183600,211725600,2200,2200,2200,2200,0
20240318,183500,211725600,2200,2200,2200,2200,0
20240318,183400,211725600,2200,2200,2200,2200,0
20240318,183300,211725600,2200,2200,2200,2200,0
20240318,183200,211725600,2200,2200,2200,2200,0
20240318,183100,211725600,2200,2200,2200,2200,0
20240318,183000,211725600,2200,2200,2200,2200,0
20240318,182900,211725600,2200,2200,2200,2200,0
20240318,182800,211725600,2200,2200,2200,2200,0
20240318,182700,211725600,2200,2200,2200,2200,0
20240318,182600,211725600,2200,2200,2200,2200,0
20240318,182500,211725600,2200,2200,2200,2200,0
20240318,182400,211725600,2200,2200,2200,2200,0
20240318,182300,211725600,2200,2200,2200,2200,0
20240318,182200,211725600,2200,2200,2200,2200,1965
20240318,182100,211725600,2200,2200,2200,2200,0
20240318,182000,211725600,2200,2200,2200,2200,0
20240318,181900,211725600,2200,2200,2200,2200,0
20240318,181800,211725600,2200,2200,2200,2200,0
20240318,181700,211725600,2200,2200,2200,2200,0
20240318,181600,211725600,2200,2200,2200,2200,0
20240318,181500,211725600,2200,2200,2200,2200,0
20240318,181400,211725600,2200,2200,2200,2200,0
20240318,181300,211725600,2200,2200,2200,2200,0
20240318,181200,211725600,2200,2200,2200,2200,0
20240318,181100,211725600,2200,2200,2200,2200,0
20240318,181000,211725600,2200,2200,2200,2200,0
20240318,180900,211725600,2200,2200,2200,2200,0
20240318,180800,211725600,2200,2200,2200,2200,0
20240318,180700,211725600,2200,2200,2200,2200,0
20240318,180600,211725600,2200,2200,2200,2200,0
20240318,180500,211725600,2200,2200,2200,2200,0
20240318,180400,211725600,2200,2200,2200,2200,0
20240318,180300,211725600,2200,2200,2200,2200,0
20240318,180200,211725600,2200,2200,2200,2200,0
20240318,180100,211725600,2200,2200,2200,2200,0
20240318,180000,211725600,2200,2200,2200,2200,0
20240318,175900,211725600,2200,2200,2200,2200,0
20240318,175800,211725600,2200,2200,2200,2200,0
20240318,175700,211725600,2200,2200,2200,2200,0
20240318,175600,211725600,2200,2200,2200,2200,0
20240318,175500,211725600,2200,2200,2200,2200,0
20240318,175400,211725600,2200,2200,2200,2200,0
20240318,175300,211725600,2200,2200,2200,2200,0
20240318,175200,211725600,2200,2200,2200,2200,1965
20240318,175100,211725600,2200,2200,2200,2200,0
20240318,175000,211725600,2200,2200,2200,2200,0
20240318,174900,211725600,2200,2200,2200,2200,0
20240318,174800,211725600,2200,2200,2200,2200,0
20240318,174700,211725600,2200,2200,2200,2200,0
20240318,174600,211725600,2200,2200,2200,2200,0
20240318,174500,211725600,2200,2200,2200,2200,0
20240318,174400,211725600,2200,2200,2200,2200,0
20240318,174300,211725600,2200,2200,2200,2200,0
20240318,174200,211725600,2200,2200,2200,2200,0
20240318,174100,211725600,2200,2200,2200,2200,0
20240318,174000,211725600,2200,2200,2200,2200,0
20240318,173900,211725600,2200,2200,2200,2200,0
20240318,173800,211725600,2200,2200,2200,2200,0
20240318,173700,211725600,2200,2200,2200,2200,0
20240318,173600,211725600,2200,2200,2200,2200,0
20240318,173500,211725600,2200,2200,2200,2200,0
20240318,173400,211725600,2200,2200,2200,2200,0
20240318,173300,211725600,2200,2200,2200,2200,0
20240318,173200,211725600,2200,2200,2200,2200,0
20240318,173100,211725600,2200,2200,2200,2200,0
20240318,173000,211725600,2200,2200,2200,2200,0
20240318,172900,211725600,2200,2200,2200,2200,0
20240318,172800,211725600,2200,2200,2200,2200,0
20240318,172700,211725600,2200,2200,2200,2200,0
20240318,172600,211725600,2200,2200,2200,2200,0
20240318,172500,211725600,2200,2200,2200,2200,0
20240318,172400,211725600,2200,2200,2200,2200,0
20240318,172300,211725600,2200,2200,2200,2200,0
20240318,172200,211725600,2200,2200,2200,2200,1965
20240318,172100,211725600,2200,2200,2200,2200,0
20240318,172000,211725600,2200,2200,2200,2200,0
20240318,171900,211725600,2200,2200,2200,2200,0
20240318,171800,211725600,2200,2200,2200,2200,0
20240318,171700,211725600,2200,2200,2200,2200,0
20240318,171600,211725600,2200,2200,2200,2200,0
20240318,171500,211725600,2200,2200,2200,2200,0
20240318,171400,211725600,2200,2200,2200,2200,0
20240318,171300,211725600,2200,2200,2200,2200,0
20240318,171200,211725600,2200,2200,2200,2200,0
20240318,171100,211725600,2200,2200,2200,2200,0
20240318,171000,211725600,2200,2200,2200,2200,0
20240318,170900,211725600,2200,2200,2200,2200,0
20240318,170800,211725600,2200,2200,2200,2200,0
20240318,170700,211725600,2200,2200,2200,2200,0
20240318,170600,211725600,2200,2200,2200,2200,0
20240318,170500,211725600,2200,2200,2200,2200,0
20240318,170400,211725600,2200,2200,2200,2200,0
20240318,170300,211725600,2200,2200,2200,2200,0
20240318,170200,211725600,2200,2200,2200,2200,0
20240318,170100,211725600,2200,2200,2200,2200,0
20240318,170000,211725600,2200,2200,2200,2200,0
20240318,165900,211725600,2200,2200,2200,2200,0
20240318,165800,211725600,2200,2200,2200,2200,0
20240318,165700,211725600,2200,2200,2200,2200,0
20240318,165600,211725600,2200,2200,2200,2200,0
20240318,165500,211725600,2200,2200,2200,2200,0
20240318,165400,211725600,2200,2200,2200,2200,0
20240318,165300,211725600,2200,2200,2200,2200,0
20240318,165200,211725600,2200,2200,2200,2200,1965
20240318,165100,211725600,2200,2200,2200,2200,0
20240318,165000,211725600,2200,2200,2200,2200,0
20240318,164900,211725600,2200,2200,2200,2200,0
20240318,164800,211725600,2200,2200,2200,2200,0
20240318,164700,211725600,2200,2200,2200,2200,0
20240318,164600,211725600,2200,2200,2200,2200,0
20240318,164500,211725600,2200,2200,2200,2200,0
20240318,164400,211725600,2200,2200,2200,2200,0
20240318,164300,211725600,2200,2200,2200,2200,0
20240318,164200,211725600,2200,2200,2200,2200,0
20240318,164100,211725600,2200,2200,2200,2200,0
20240318,164000,211725600,2200,2200,2200,2200,0
20240318,163900,211725600,2200,2200,2200,2200,0
20240318,163800,211725600,2200,2200,2200,2200,0
20240318,163700,211725600,2200,2200,2200,2200,0
20240318,163600,211725600,2200,2200,2200,2200,0
20240318,163500,211725600,2200,2200,2200,2200,0
20240318,163400,211725600,2200,2200,2200,2200,0
20240318,163300,211725600,2200,2200,2200,2200,0
20240318,163200,211725600,2200,2200,2200,2200,0
20240318,163100,211725600,2200,2200,2200,2200,0
20240318,163000,211725600,2200,2200,2200,2200,0
20240318,162900,211725600,2200,2200,2200,2200,0
20240318,162800,211725600,2200,2200,2200,2200,0
20240318,162700,211725600,2200,2200,2200,2200,0
20240318,162600,211725600,2200,2200,2200,2200,0
20240318,162500,211725600,2200,2200,2200,2200,0
20240318,162400,211725600,2200,2200,2200,2200,0
20240318,162300,211725600,2200,2200,2200,2200,0
20240318,162200,211725600,2200,2200,2200,2200,1965
20240318,162100,211725600,2200,2200,2200,2200,0
20240318,162000,211725600,2200,2200,2200,2200,0
20240318,161900,211725600,2200,2200,2200,2200,0
20240318,161800,211725600,2200,2200,2200,2200,0
20240318,161700,211725600,2200,2200,2200,2200,0
20240318,161600,211725600,2200,2200,2200,2200,0
20240318,161500,211725600,2200,2200,2200,2200,0
20240318,161400,211725600,2200,2200,2200,2200,0
20240318,161300,211725600,2200,2200,2200,2200,0
20240318,161200,211725600,2200,2200,2200,2200,0
20240318,161100,211725600,2200,2200,2200,2200,0
20240318,161000,211725600,2200,2200,2200,2200,0
20240318,160900,211725600,2200,2200,2200,2200,0
20240318,160800,211725600,2200,2200,2200,2200,0
20240318,160700,211725600,2200,2200,2200,2200,0
20240318,160600,211725600,2200,2200,2200,2200,0
20240318,160500,211725600,2200,2200,2200,2200,0
20240318,160400,211725600,2200,2200,2200,2200,0
20240318,160300,211725600,2200,2200,2200,2200,0
20240318,160200,211725600,2200,2200,2200,2200,0
20240318,160100,211725600,2200,2200,2200,2200,0
20240318,160000,211725600,2200,2200,2200,2200,0
20240318,155900,211725600,2200,2200,2200,2200,0
20240318,155800,211725600,2200,2200,2200,2200,0
20240318,155700,211725600,2200,2200,2200,2200,0
20240318,155600,211725600,2200,2200,2200,2200,0
20240318,155500,211725600,2200,2200,2200,2200,0
20240318,155400,211725600,2200,2200,2200,2200,0
20240318,155300,211725600,2200,2200,2200,2200,0
20240318,155200,211725600,2200,2200,2200,2200,1965
20240318,155100,211725600,2200,2200,2200,2200,0
20240318,155000,211725600,2200,2200,2200,2200,0
20240318,154900,211725600,2200,2200,2200,2200,0
20240318,154800,211725600,2200,2200,2200,2200,0
20240318,154700,211725600,2200,2200,2200,2200,0
20240318,154600,211725600,2200,2200,2200,2200,0
20240318,154500,211725600,2200,2200,2200,2200,0
20240318,154400,211725600,2200,2200,2200,2200,0
20240318,154300,211725600,2200,2200,2200,2200,0
20240318,154200,211725600,2200,2200,2200,2200,0
20240318,154100,211725600,2200,2200,2200,2200,0
20240318,154000,211725600,2200,2200,2200,2200,0
20240318,153900,211725600,2200,2200,2200,2200,0
20240318,153800,211725600,2200,2200,2200,2200,0
20240318,153700,211725600,2200,2200,2200,2200,0
20240318,153600,211725600,2200,2200,2200,2200,0
20240318,153500,211725600,2200,2200,2200,2200,0
20240318,153400,211725600,2200,2200,2200,2200,0
20240318,153300,211725600,2200,2200,2200,2200,0
20240318,153200,211725600,2200,2200,2200,2200,0
20240318,153100,211725600,2200,2200,2200,2200,0
20240318,153000,211725600,2200,2200,2200,2200,1965
20240318,152900,207402600,2215,2215,2215,2215,0
20240318,152800,207402600,2215,2215,2215,2215,0
20240318,152700,207402600,2215,2215,2215,2215,0
20240318,152600,207402600,2215,2215,2215,2215,0
20240318,152500,207402600,2215,2215,2215,2215,0
20240318,152400,207402600,2215,2215,2215,2215,0
20240318,152300,207402600,2215,2215,2215,2215,0
20240318,152200,207402600,2215,2215,2215,2215,0
20240318,152100,207402600,2215,2215,2215,2215,0
20240318,152000,207402600,2215,2215,2215,2215,0
20240318,151900,207402600,2215,2215,2215,2215,1
20240318,151800,207400385,2220,2220,2220,2220,0
20240318,151700,207400385,2220,2220,2220,2220,135
20240318,151600,207100685,2220,2220,2220,2220,0
20240318,151500,207100685,2220,2220,2220,2220,0
20240318,151400,207100685,2220,2220,2220,2220,1
20240318,151300,207098465,2215,2215,2215,2215,0
20240318,151200,207098465,2215,2215,2215,2215,0
20240318,151100,207098465,2215,2215,2215,2215,10
20240318,151000,207076315,2215,2215,2215,2215,191
20240318,150900,206653250,2215,2215,2215,2215,115
20240318,150800,206398525,2215,2215,2215,2215,0
20240318,150700,206398525,2215,2215,2215,2215,0
20240318,150600,206398525,2215,2215,2215,2215,0
20240318,150500,206398525,2215,2215,2215,2215,0
20240318,150400,206398525,2215,2215,2215,2215,0
20240318,150300,206398525,2215,2215,2215,2215,0
20240318,150200,206398525,2215,2215,2215,2215,0
20240318,150100,206398525,2215,2215,2215,2215,0
20240318,150000,206398525,2215,2215,2215,2215,116
20240318,145900,206141585,2215,2210,2215,2210,255
20240318,145800,205578010,2210,2210,2210,2210,6
20240318,145700,205564750,2210,2210,2210,2210,518
20240318,145600,204419970,2210,2210,2210,2210,5
20240318,145500,204408920,2210,2210,2210,2210,0
20240318,145400,204408920,2210,2210,2210,2210,18
20240318,145300,204369140,2215,2215,2215,2215,205
20240318,145200,203915065,2215,2215,2215,2215,25
20240318,145100,203859690,2205,2205,2205,2205,0
20240318,145000,203859690,2205,2210,2210,2205,2
20240318,144900,203855275,2215,2215,2215,2215,0
20240318,144800,203855275,2215,2215,2215,2215,5
20240318,144700,203844200,2215,2215,2215,2215,300
20240318,144600,203179700,2205,2210,2210,2205,140
20240318,144500,202870930,2205,2205,2205,2205,11
20240318,144400,202846675,2210,2210,2210,2210,0
20240318,144300,202846675,2210,2210,2210,2210,0
20240318,144200,202846675,2210,2210,2210,2210,293
20240318,144100,202199145,2205,2205,2205,2205,0
20240318,144000,202199145,2205,2205,2205,2205,273
20240318,143900,201597180,2200,2205,2205,2200,2350
20240318,143800,196427095,2205,2205,2205,2205,7
20240318,143700,196411660,2205,2205,2205,2205,0
20240318,143600,196411660,2205,2205,2205,2205,79
20240318,143500,196237465,2205,2205,2205,2205,0
20240318,143400,196237465,2205,2205,2205,2205,0
20240318,143300,196237465,2205,2205,2205,2205,0
20240318,143200,196237465,2205,2205,2205,2205,50
20240318,143100,196127215,2205,2205,2205,2205,6
20240318,143000,196113985,2210,2210,2210,2210,0
20240318,142900,196113985,2210,2210,2210,2210,9
20240318,142800,196094095,2210,2210,2210,2210,37
20240318,142700,196012325,2205,2205,2205,2205,6
20240318,142600,195999095,2205,2205,2205,2205,0
20240318,142500,195999095,2205,2205,2205,2205,0
20240318,142400,195999095,2205,2205,2205,2205,0
20240318,142300,195999095,2205,2205,2205,2205,0
20240318,142200,195999095,2205,2205,2205,2205,0
20240318,142100,195999095,2205,2200,2205,2200,472
20240318,142000,194958365,2200,2200,2200,2200,0
20240318,141900,194958365,2200,2200,2200,2200,0
20240318,141800,194958365,2200,2200,2200,2200,18
20240318,141700,194918765,2200,2200,2200,2200,71
20240318,141600,194762565,2200,2200,2200,2200,0
20240318,141500,194762565,2200,2205,2205,2200,691
20240318,141400,193238925,2205,2205,2205,2205,181
20240318,141300,192839820,2210,2210,2210,2210,0
20240318,141200,192839820,2210,2210,2210,2210,0
20240318,141100,192839820,2210,2210,2210,2210,0
20240318,141000,192839820,2210,2210,2210,2210,0
20240318,140900,192839820,2210,2210,2210,2210,0
20240318,140800,192839820,2210,2210,2210,2210,0
20240318,140700,192839820,2210,2210,2210,2210,0
20240318,140600,192839820,2210,2210,2210,2210,638
20240318,140500,191429840,2205,2205,2205,2205,0
20240318,140400,191429840,2205,2205,2205,2205,280
20240318,140300,190812440,2205,2205,2205,2205,270
20240318,140200,190217090,2210,2210,2210,2210,0
20240318,140100,190217090,2210,2210,2210,2210,69
20240318,140000,190064600,2205,2205,2205,2205,0
20240318,135900,190064600,2205,2205,2205,2205,0
20240318,135800,190064600,2205,2205,2205,2205,0
20240318,135700,190064600,2205,2205,2205,2205,0
20240318,135600,190064600,2205,2205,2205,2205,1
20240318,135500,190062395,2210,2210,2210,2210,0
20240318,135400,190062395,2210,2210,2210,2210,0
20240318,135300,190062395,2210,2210,2210,2210,0
20240318,135200,190062395,2210,2210,2210,2210,319
20240318,135100,189357405,2210,2210,2210,2210,0
20240318,135000,189357405,2210,2210,2210,2210,0
20240318,134900,189357405,2210,2210,2210,2210,0
20240318,134800,189357405,2210,2210,2210,2210,0
20240318,134700,189357405,2210,2210,2210,2210,34
20240318,134600,189282265,2210,2210,2210,2210,0
20240318,134500,189282265,2210,2210,2210,2210,0
20240318,134400,189282265,2210,2210,2210,2210,1
20240318,134300,189280055,2210,2210,2210,2210,0
20240318,134200,189280055,2210,2210,2210,2210,0
20240318,134100,189280055,2210,2210,2210,2210,0
20240318,134000,189280055,2210,2210,2210,2210,0
20240318,133900,189280055,2210,2210,2210,2210,0
20240318,133800,189280055,2210,2210,2210,2210,0
20240318,133700,189280055,2210,2210,2210,2210,0
20240318,133600,189280055,2210,2210,2210,2210,0
20240318,133500,189280055,2210,2210,2210,2210,0
20240318,133400,189280055,2210,2210,2210,2210,0
20240318,133300,189280055,2210,2210,2210,2210,0
20240318,133200,189280055,2210,2210,2210,2210,0
20240318,133100,189280055,2210,2210,2210,2210,1
20240318,133000,189277845,2210,2210,2210,2210,0
20240318,132900,189277845,2210,2210,2210,2210,0
20240318,132800,189277845,2210,2210,2210,2210,0
20240318,132700,189277845,2210,2210,2210,2210,0
20240318,132600,189277845,2210,2210,2210,2210,0
20240318,132500,189277845,2210,2210,2210,2210,0
20240318,132400,189277845,2210,2210,2210,2210,1
20240318,132300,189275635,2195,2195,2195,2195,0
20240318,132200,189275635,2195,2210,2210,2195,1221
20240318,132100,186588395,2215,2215,2215,2215,0
20240318,132000,186588395,2215,2215,2215,2215,0
20240318,131900,186588395,2215,2215,2215,2215,0
20240318,131800,186588395,2215,2215,2215,2215,0
20240318,131700,186588395,2215,2215,2215,2215,300
20240318,131600,185923895,2215,2215,2215,2215,0
20240318,131500,185923895,2215,2215,2215,2215,0
20240318,131400,185923895,2215,2215,2215,2215,0
20240318,131300,185923895,2215,2215,2215,2215,0
20240318,131200,185923895,2215,2215,2215,2215,1
20240318,131100,185921680,2220,2220,2220,2220,0
20240318,131000,185921680,2220,2220,2220,2220,0
20240318,130900,185921680,2220,2220,2220,2220,0
20240318,130800,185921680,2220,2220,2220,2220,250
20240318,130700,185366680,2215,2205,2215,2200,2022
20240318,130600,180914045,2215,2215,2215,2215,1
20240318,130500,180911830,2195,2215,2215,2195,3466
20240318,130400,173277875,2215,2215,2215,2215,0
20240318,130300,173277875,2215,2215,2215,2215,0
20240318,130200,173277875,2215,2215,2215,2215,0
20240318,130100,173277875,2215,2220,2220,2215,661
20240318,130000,171813675,2220,2220,2220,2220,0
20240318,125900,171813675,2220,2220,2220,2220,0
20240318,125800,171813675,2220,2220,2220,2220,0
20240318,125700,171813675,2220,2220,2220,2220,0
20240318,125600,171813675,2220,2220,2220,2220,0
20240318,125500,171813675,2220,2220,2220,2220,0
20240318,125400,171813675,2220,2220,2220,2220,0
20240318,125300,171813675,2220,2220,2220,2220,0
20240318,125200,171813675,2220,2220,2220,2220,0
20240318,125100,171813675,2220,2220,2220,2220,0
20240318,125000,171813675,2220,2220,2220,2220,0
20240318,124900,171813675,2220,2220,2220,2220,0
20240318,124800,171813675,2220,2220,2220,2220,1
20240318,124700,171811455,2210,2220,2220,2210,1000
20240318,124600,169597275,2220,2220,2220,2220,0
20240318,124500,169597275,2220,2220,2220,2220,0
20240318,124400,169597275,2220,2220,2220,2220,0
20240318,124300,169597275,2220,2220,2220,2220,0
20240318,124200,169597275,2220,2225,2225,2220,2
20240318,124100,169592830,2230,2230,2230,2230,1
20240318,124000,169590600,2240,2240,2240,2240,0
20240318,123900,169590600,2240,2235,2240,2235,2
20240318,123800,169586125,2220,2220,2230,2220,1405
20240318,123700,166455415,2220,2230,2230,2220,3
20240318,123600,166448745,2220,2235,2235,2220,57
20240318,123500,166321365,2225,2220,2225,2220,3
20240318,123400,166314695,2210,2210,2210,2210,0
20240318,123300,166314695,2210,2220,2220,2210,2
20240318,123200,166310265,2205,2215,2215,2205,1050
20240318,123100,163990845,2210,2220,2225,2210,511
20240318,123000,162856610,2215,2215,2215,2215,1
20240318,122900,162854395,2225,2220,2225,2220,3
20240318,122800,162847730,2205,2210,2210,2205,104
20240318,122700,162618045,2210,2215,2215,2210,285
20240318,122600,161987800,2215,2220,2230,2215,59
20240318,122500,161856870,2210,2220,2220,2210,234
20240318,122400,161337540,2220,2220,2220,2220,0
20240318,122300,161337540,2220,2220,2220,2220,0
20240318,122200,161337540,2220,2220,2220,2220,0
20240318,122100,161337540,2220,2220,2220,2220,0
20240318,122000,161337540,2220,2220,2225,2220,9
20240318,121900,161317535,2215,2225,2225,2215,130
20240318,121800,161029085,2230,2230,2230,2230,1
20240318,121700,161026855,2230,2230,2230,2230,1
20240318,121600,161024625,2235,2235,2235,2235,0
20240318,121500,161024625,2235,2235,2235,2235,0
20240318,121400,161024625,2235,2235,2240,2235,51
20240318,121300,160910400,2235,2230,2235,2230,50
20240318,121200,160798660,2230,2230,2230,2230,1
20240318,121100,160796430,2235,2235,2235,2235,0
20240318,121000,160796430,2235,2230,2235,2230,50
20240318,120900,160684690,2235,2230,2235,2230,12
20240318,120800,160657885,2225,2225,2225,2225,0
20240318,120700,160657885,2225,2225,2225,2225,0
20240318,120600,160657885,2225,2225,2225,2225,0
20240318,120500,160657885,2225,2225,2225,2225,0
20240318,120400,160657885,2225,2225,2225,2225,0
20240318,120300,160657885,2225,2225,2225,2225,19
20240318,120200,160615610,2225,2225,2225,2225,0
20240318,120100,160615610,2225,2225,2225,2225,0
20240318,120000,160615610,2225,2225,2225,2225,0
20240318,115900,160615610,2225,2225,2225,2225,0
20240318,115800,160615610,2225,2225,2225,2225,0
20240318,115700,160615610,2225,2225,2225,2225,0
20240318,115600,160615610,2225,2225,2225,2225,1
20240318,115500,160613385,2220,2220,2220,2220,0
20240318,115400,160613385,2220,2220,2220,2220,0
20240318,115300,160613385,2220,2220,2220,2220,110
20240318,115200,160369185,2230,2230,2230,2230,1
20240318,115100,160366955,2210,2235,2235,2210,1400
20240318,115000,157247670,2235,2230,2235,2230,40
20240318,114900,157158275,2250,2250,2250,2250,0
20240318,114800,157158275,2250,2250,2250,2250,662
20240318,114700,155668775,2245,2245,2245,2245,1300
20240318,114600,152750275,2250,2225,2250,2225,3075
20240318,114500,145844465,2220,2220,2220,2220,0
20240318,114400,145844465,2220,2210,2220,2205,2445
20240318,114300,140451405,2235,2235,2235,2235,0
20240318,114200,140451405,2235,2235,2235,2235,0
20240318,114100,140451405,2235,2210,2235,2210,1001
20240318,114000,138223525,2200,2200,2200,2200,0
20240318,113900,138223525,2200,2215,2215,2200,3167
20240318,113800,131242855,2215,2215,2215,2215,0
20240318,113700,131242855,2215,2215,2215,2215,0
20240318,113600,131242855,2215,2215,2215,2215,247
20240318,113500,130695750,2215,2215,2215,2215,1
20240318,113400,130693535,2220,2220,2220,2220,10
20240318,113300,130671335,2220,2220,2220,2220,0
20240318,113200,130671335,2220,2220,2220,2220,1
20240318,113100,130669115,2230,2230,2230,2230,0
20240318,113000,130669115,2230,2230,2230,2230,0
20240318,112900,130669115,2230,2230,2230,2230,0
20240318,112800,130669115,2230,2230,2230,2230,0
20240318,112700,130669115,2230,2220,2230,2220,500
20240318,112600,129557290,2215,2215,2215,2215,0
20240318,112500,129557290,2215,2215,2215,2215,0
20240318,112400,129557290,2215,2215,2215,2215,0
20240318,112300,129557290,2215,2215,2215,2215,0
20240318,112200,129557290,2215,2215,2215,2215,261
20240318,112100,128979175,2220,2220,2220,2220,60
20240318,112000,128845975,2225,2220,2225,2220,120
20240318,111900,128579570,2215,2215,2215,2215,0
20240318,111800,128579570,2215,2215,2215,2215,0
20240318,111700,128579570,2215,2215,2215,2215,0
20240318,111600,128579570,2215,2220,2220,2215,510
20240318,111500,127447965,2220,2220,2220,2220,41
20240318,111400,127356945,2225,2225,2225,2225,0
20240318,111300,127356945,2225,2225,2225,2225,0
20240318,111200,127356945,2225,2225,2225,2225,0
20240318,111100,127356945,2225,2225,2225,2225,0
20240318,111000,127356945,2225,2225,2225,2225,0
20240318,110900,127356945,2225,2225,2225,2225,0
20240318,110800,127356945,2225,2225,2225,2225,0
20240318,110700,127356945,2225,2225,2225,2225,0
20240318,110600,127356945,2225,2225,2225,2225,0
20240318,110500,127356945,2225,2225,2225,2225,0
20240318,110400,127356945,2225,2225,2225,2225,0
20240318,110300,127356945,2225,2225,2225,2225,0
20240318,110200,127356945,2225,2225,2225,2225,12
20240318,110100,127330245,2230,2230,2230,2230,0
20240318,110000,127330245,2230,2230,2230,2230,0
20240318,105900,127330245,2230,2230,2230,2230,0
20240318,105800,127330245,2230,2230,2230,2230,0
20240318,105700,127330245,2230,2230,2230,2230,0
20240318,105600,127330245,2230,2230,2230,2230,71
20240318,105500,127171915,2225,2225,2225,2225,0
20240318,105400,127171915,2225,2220,2225,2220,227
20240318,105300,126666855,2220,2220,2220,2220,89
20240318,105200,126469275,2220,2220,2220,2220,1
20240318,105100,126467055,2230,2230,2230,2230,0
20240318,105000,126467055,2230,2230,2230,2230,0
20240318,104900,126467055,2230,2230,2230,2230,0
20240318,104800,126467055,2230,2230,2230,2230,0
20240318,104700,126467055,2230,2230,2230,2230,0
20240318,104600,126467055,2230,2230,2230,2230,0
20240318,104500,126467055,2230,2230,2230,2230,0
20240318,104400,126467055,2230,2230,2230,2230,0
20240318,104300,126467055,2230,2230,2230,2230,0
20240318,104200,126467055,2230,2230,2230,2230,0
20240318,104100,126467055,2230,2220,2230,2220,10
20240318,104000,126444785,2215,2215,2215,2215,0
20240318,103900,126444785,2215,2215,2215,2215,0
20240318,103800,126444785,2215,2215,2215,2215,0
20240318,103700,126444785,2215,2215,2215,2215,0
20240318,103600,126444785,2215,2215,2215,2215,0
20240318,103500,126444785,2215,2215,2215,2215,1
20240318,103400,126442570,2215,2215,2215,2215,32
20240318,103300,126371690,2215,2215,2215,2215,0
20240318,103200,126371690,2215,2215,2215,2215,0
20240318,103100,126371690,2215,2215,2215,2215,20
20240318,103000,126327390,2220,2220,2220,2220,0
20240318,102900,126327390,2220,2220,2220,2220,0
20240318,102800,126327390,2220,2220,2220,2220,0
20240318,102700,126327390,2220,2220,2220,2220,0
20240318,102600,126327390,2220,2220,2220,2220,0
20240318,102500,126327390,2220,2220,2220,2220,64
20240318,102400,126185310,2220,2220,2220,2220,0
20240318,102300,126185310,2220,2220,2220,2220,0
20240318,102200,126185310,2220,2215,2220,2210,26
20240318,102100,126127735,2205,2205,2205,2205,0
20240318,102000,126127735,2205,2210,2210,2205,800
20240318,101900,124360235,2220,2220,2220,2220,0
20240318,101800,124360235,2220,2215,2220,2215,59
20240318,101700,124229495,2215,2215,2215,2215,252
20240318,101600,123671315,2215,2215,2215,2215,0
20240318,101500,123671315,2215,2215,2215,2215,1
20240318,101400,123669100,2215,2215,2215,2215,288
20240318,101300,123031180,2215,2210,2215,2210,309
20240318,101200,122346750,2205,2205,2205,2205,55
20240318,101100,122225475,2210,2220,2220,2210,683
20240318,101000,120712675,2220,2220,2220,2220,1223
20240318,100900,117997615,2225,2220,2230,2220,78
20240318,100800,117824135,2220,2230,2230,2215,2535
20240318,100700,112199380,2230,2235,2245,2230,881
20240318,100600,110231480,2225,2255,2255,2220,4170
20240318,100500,100923860,2245,2250,2250,2245,295
20240318,100400,100261440,2250,2250,2250,2250,68
20240318,100300,100108440,2250,2255,2255,2250,4
20240318,100200,100099435,2260,2260,2260,2260,286
20240318,100100,99453075,2265,2265,2265,2265,1927
20240318,100000,95088420,2265,2260,2265,2260,2635
20240318,095900,89127955,2265,2265,2270,2265,222
20240318,095800,88624465,2270,2270,2270,2270,12
20240318,095700,88597225,2270,2265,2270,2265,1920
20240318,095600,84243375,2265,2260,2265,2260,6
20240318,095500,84229805,2265,2260,2265,2260,12
20240318,095400,84202635,2275,2265,2275,2260,69
20240318,095300,84046650,2275,2280,2280,2260,809
20240318,095200,82216195,2280,2280,2295,2265,5328
20240318,095100,70045945,2275,2280,2280,2265,1128
20240318,095000,67482380,2280,2265,2280,2265,5909
20240318,094900,54022270,2275,2250,2275,2250,2857
20240318,094800,47571745,2255,2220,2255,2220,2537
20240318,094700,41868565,2220,2220,2240,2220,3675
20240318,094600,33650410,2220,2220,2220,2220,233
20240318,094500,33133150,2220,2225,2225,2220,333
20240318,094400,32393005,2225,2210,2245,2210,1989
20240318,094300,27968645,2215,2195,2215,2195,1010
20240318,094200,25731695,2220,2195,2220,2195,2725
20240318,094100,19716635,2195,2185,2195,2185,829
20240318,094000,17901720,2185,2185,2185,2185,0
20240318,093900,17901720,2185,2185,2185,2185,2
20240318,093800,17897350,2180,2180,2180,2180,277
20240318,093700,17293490,2185,2185,2185,2185,0
20240318,093600,17293490,2185,2185,2185,2185,0
20240318,093500,17293490,2185,2185,2185,2180,130
20240318,093400,17010070,2170,2170,2170,2170,0
20240318,093300,17010070,2170,2170,2170,2170,0
20240318,093200,17010070,2170,2170,2170,2170,3
20240318,093100,17003560,2170,2170,2170,2170,0
20240318,093000,17003560,2170,2170,2170,2170,0
20240318,092900,17003560,2170,2175,2175,2170,200
20240318,092800,16569310,2170,2190,2190,2160,2238
20240318,092700,11717170,2180,2190,2190,2180,512
20240318,092600,10598575,2190,2190,2190,2190,0
20240318,092500,10598575,2190,2185,2190,2185,16
20240318,092400,10563605,2185,2190,2190,2185,398
20240318,092300,9693945,2190,2190,2190,2190,0
20240318,092200,9693945,2190,2190,2190,2190,14
20240318,092100,9663285,2185,2185,2185,2185,0
20240318,092000,9663285,2185,2185,2185,2185,941
20240318,091900,7607200,2185,2185,2185,2185,50
20240318,091800,7497950,2185,2185,2185,2185,0
20240318,091700,7497950,2185,2185,2185,2185,0
20240318,091600,7497950,2185,2185,2185,2185,1
20240318,091500,7495765,2190,2190,2190,2190,0
20240318,091400,7495765,2190,2190,2190,2190,0
20240318,091300,7495765,2190,2190,2190,2190,18
20240318,091200,7456345,2195,2195,2195,2195,2
20240318,091100,7451955,2165,2165,2165,2165,0
20240318,091000,7451955,2165,2185,2185,2165,837
20240318,090900,5624830,2185,2190,2190,2185,428
20240318,090800,4688590,2195,2195,2195,2195,0
20240318,090700,4688590,2195,2195,2195,2195,1
20240318,090600,4686395,2195,2190,2195,2190,21
20240318,090500,4640330,2185,2185,2185,2180,301
20240318,090400,3983405,2185,2170,2185,2170,30
20240318,090300,3917885,2185,2185,2185,2185,10
20240318,090200,3896035,2165,2165,2185,2160,826
20240318,090100,2097640,2160,2160,2170,2155,454
20240318,090000,1116880,2160,2160,2170,2160,517