KissMeData/226340/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,204200,633693660,2265,2265,2265,2265,6030
20240318,204100,633693660,2265,2265,2265,2265,0
20240318,204000,633693660,2265,2265,2265,2265,0
20240318,203900,633693660,2265,2265,2265,2265,0
20240318,203800,633693660,2265,2265,2265,2265,0
20240318,203700,633693660,2265,2265,2265,2265,0
20240318,203600,633693660,2265,2265,2265,2265,0
20240318,203500,633693660,2265,2265,2265,2265,0
20240318,203400,633693660,2265,2265,2265,2265,0
20240318,203300,633693660,2265,2265,2265,2265,0
20240318,203200,633693660,2265,2265,2265,2265,0
20240318,203100,633693660,2265,2265,2265,2265,0
20240318,203000,633693660,2265,2265,2265,2265,0
20240318,202900,633693660,2265,2265,2265,2265,0
20240318,202800,633693660,2265,2265,2265,2265,0
20240318,202700,633693660,2265,2265,2265,2265,0
20240318,202600,633693660,2265,2265,2265,2265,0
20240318,202500,633693660,2265,2265,2265,2265,0
20240318,202400,633693660,2265,2265,2265,2265,0
20240318,202300,633693660,2265,2265,2265,2265,0
20240318,202200,633693660,2265,2265,2265,2265,0
20240318,202100,633693660,2265,2265,2265,2265,0
20240318,202000,633693660,2265,2265,2265,2265,0
20240318,201900,633693660,2265,2265,2265,2265,0
20240318,201800,633693660,2265,2265,2265,2265,0
20240318,201700,633693660,2265,2265,2265,2265,0
20240318,201600,633693660,2265,2265,2265,2265,0
20240318,201500,633693660,2265,2265,2265,2265,0
20240318,201400,633693660,2265,2265,2265,2265,0
20240318,201300,633693660,2265,2265,2265,2265,0
20240318,201200,633693660,2265,2265,2265,2265,6030
20240318,201100,633693660,2265,2265,2265,2265,0
20240318,201000,633693660,2265,2265,2265,2265,0
20240318,200900,633693660,2265,2265,2265,2265,0
20240318,200800,633693660,2265,2265,2265,2265,0
20240318,200700,633693660,2265,2265,2265,2265,0
20240318,200600,633693660,2265,2265,2265,2265,0
20240318,200500,633693660,2265,2265,2265,2265,0
20240318,200400,633693660,2265,2265,2265,2265,0
20240318,200300,633693660,2265,2265,2265,2265,0
20240318,200200,633693660,2265,2265,2265,2265,0
20240318,200100,633693660,2265,2265,2265,2265,0
20240318,200000,633693660,2265,2265,2265,2265,0
20240318,195900,633693660,2265,2265,2265,2265,0
20240318,195800,633693660,2265,2265,2265,2265,0
20240318,195700,633693660,2265,2265,2265,2265,0
20240318,195600,633693660,2265,2265,2265,2265,0
20240318,195500,633693660,2265,2265,2265,2265,0
20240318,195400,633693660,2265,2265,2265,2265,0
20240318,195300,633693660,2265,2265,2265,2265,0
20240318,195200,633693660,2265,2265,2265,2265,0
20240318,195100,633693660,2265,2265,2265,2265,0
20240318,195000,633693660,2265,2265,2265,2265,0
20240318,194900,633693660,2265,2265,2265,2265,0
20240318,194800,633693660,2265,2265,2265,2265,0
20240318,194700,633693660,2265,2265,2265,2265,0
20240318,194600,633693660,2265,2265,2265,2265,0
20240318,194500,633693660,2265,2265,2265,2265,0
20240318,194400,633693660,2265,2265,2265,2265,0
20240318,194300,633693660,2265,2265,2265,2265,0
20240318,194200,633693660,2265,2265,2265,2265,6030
20240318,194100,633693660,2265,2265,2265,2265,0
20240318,194000,633693660,2265,2265,2265,2265,0
20240318,193900,633693660,2265,2265,2265,2265,0
20240318,193800,633693660,2265,2265,2265,2265,0
20240318,193700,633693660,2265,2265,2265,2265,0
20240318,193600,633693660,2265,2265,2265,2265,0
20240318,193500,633693660,2265,2265,2265,2265,0
20240318,193400,633693660,2265,2265,2265,2265,0
20240318,193300,633693660,2265,2265,2265,2265,0
20240318,193200,633693660,2265,2265,2265,2265,0
20240318,193100,633693660,2265,2265,2265,2265,0
20240318,193000,633693660,2265,2265,2265,2265,0
20240318,192900,633693660,2265,2265,2265,2265,0
20240318,192800,633693660,2265,2265,2265,2265,0
20240318,192700,633693660,2265,2265,2265,2265,0
20240318,192600,633693660,2265,2265,2265,2265,0
20240318,192500,633693660,2265,2265,2265,2265,0
20240318,192400,633693660,2265,2265,2265,2265,0
20240318,192300,633693660,2265,2265,2265,2265,0
20240318,192200,633693660,2265,2265,2265,2265,0
20240318,192100,633693660,2265,2265,2265,2265,0
20240318,192000,633693660,2265,2265,2265,2265,0
20240318,191900,633693660,2265,2265,2265,2265,0
20240318,191800,633693660,2265,2265,2265,2265,0
20240318,191700,633693660,2265,2265,2265,2265,0
20240318,191600,633693660,2265,2265,2265,2265,0
20240318,191500,633693660,2265,2265,2265,2265,0
20240318,191400,633693660,2265,2265,2265,2265,0
20240318,191300,633693660,2265,2265,2265,2265,0
20240318,191200,633693660,2265,2265,2265,2265,6030
20240318,191100,633693660,2265,2265,2265,2265,0
20240318,191000,633693660,2265,2265,2265,2265,0
20240318,190900,633693660,2265,2265,2265,2265,0
20240318,190800,633693660,2265,2265,2265,2265,0
20240318,190700,633693660,2265,2265,2265,2265,0
20240318,190600,633693660,2265,2265,2265,2265,0
20240318,190500,633693660,2265,2265,2265,2265,0
20240318,190400,633693660,2265,2265,2265,2265,0
20240318,190300,633693660,2265,2265,2265,2265,0
20240318,190200,633693660,2265,2265,2265,2265,0
20240318,190100,633693660,2265,2265,2265,2265,0
20240318,190000,633693660,2265,2265,2265,2265,0
20240318,185900,633693660,2265,2265,2265,2265,0
20240318,185800,633693660,2265,2265,2265,2265,0
20240318,185700,633693660,2265,2265,2265,2265,0
20240318,185600,633693660,2265,2265,2265,2265,0
20240318,185500,633693660,2265,2265,2265,2265,0
20240318,185400,633693660,2265,2265,2265,2265,0
20240318,185300,633693660,2265,2265,2265,2265,0
20240318,185200,633693660,2265,2265,2265,2265,0
20240318,185100,633693660,2265,2265,2265,2265,0
20240318,185000,633693660,2265,2265,2265,2265,0
20240318,184900,633693660,2265,2265,2265,2265,0
20240318,184800,633693660,2265,2265,2265,2265,0
20240318,184700,633693660,2265,2265,2265,2265,0
20240318,184600,633693660,2265,2265,2265,2265,0
20240318,184500,633693660,2265,2265,2265,2265,0
20240318,184400,633693660,2265,2265,2265,2265,0
20240318,184300,633693660,2265,2265,2265,2265,0
20240318,184200,633693660,2265,2265,2265,2265,6030
20240318,184100,633693660,2265,2265,2265,2265,0
20240318,184000,633693660,2265,2265,2265,2265,0
20240318,183900,633693660,2265,2265,2265,2265,0
20240318,183800,633693660,2265,2265,2265,2265,0
20240318,183700,633693660,2265,2265,2265,2265,0
20240318,183600,633693660,2265,2265,2265,2265,0
20240318,183500,633693660,2265,2265,2265,2265,0
20240318,183400,633693660,2265,2265,2265,2265,0
20240318,183300,633693660,2265,2265,2265,2265,0
20240318,183200,633693660,2265,2265,2265,2265,0
20240318,183100,633693660,2265,2265,2265,2265,0
20240318,183000,633693660,2265,2265,2265,2265,0
20240318,182900,633693660,2265,2265,2265,2265,0
20240318,182800,633693660,2265,2265,2265,2265,0
20240318,182700,633693660,2265,2265,2265,2265,0
20240318,182600,633693660,2265,2265,2265,2265,0
20240318,182500,633693660,2265,2265,2265,2265,0
20240318,182400,633693660,2265,2265,2265,2265,0
20240318,182300,633693660,2265,2265,2265,2265,0
20240318,182200,633693660,2265,2265,2265,2265,0
20240318,182100,633693660,2265,2265,2265,2265,0
20240318,182000,633693660,2265,2265,2265,2265,0
20240318,181900,633693660,2265,2265,2265,2265,0
20240318,181800,633693660,2265,2265,2265,2265,0
20240318,181700,633693660,2265,2265,2265,2265,0
20240318,181600,633693660,2265,2265,2265,2265,0
20240318,181500,633693660,2265,2265,2265,2265,0
20240318,181400,633693660,2265,2265,2265,2265,0
20240318,181300,633693660,2265,2265,2265,2265,0
20240318,181200,633693660,2265,2265,2265,2265,6030
20240318,181100,633693660,2265,2265,2265,2265,0
20240318,181000,633693660,2265,2265,2265,2265,0
20240318,180900,633693660,2265,2265,2265,2265,0
20240318,180800,633693660,2265,2265,2265,2265,0
20240318,180700,633693660,2265,2265,2265,2265,0
20240318,180600,633693660,2265,2265,2265,2265,0
20240318,180500,633693660,2265,2265,2265,2265,0
20240318,180400,633693660,2265,2265,2265,2265,0
20240318,180300,633693660,2265,2265,2265,2265,0
20240318,180200,633693660,2265,2265,2265,2265,0
20240318,180100,633693660,2265,2265,2265,2265,0
20240318,180000,633693660,2265,2265,2265,2265,0
20240318,175900,633693660,2265,2265,2265,2265,0
20240318,175800,633693660,2265,2265,2265,2265,0
20240318,175700,633693660,2265,2265,2265,2265,0
20240318,175600,633693660,2265,2265,2265,2265,0
20240318,175500,633693660,2265,2265,2265,2265,0
20240318,175400,633693660,2265,2265,2265,2265,0
20240318,175300,633693660,2265,2265,2265,2265,0
20240318,175200,633693660,2265,2265,2265,2265,0
20240318,175100,633693660,2265,2265,2265,2265,0
20240318,175000,633693660,2265,2265,2265,2265,0
20240318,174900,633693660,2265,2265,2265,2265,0
20240318,174800,633693660,2265,2265,2265,2265,0
20240318,174700,633693660,2265,2265,2265,2265,0
20240318,174600,633693660,2265,2265,2265,2265,0
20240318,174500,633693660,2265,2265,2265,2265,0
20240318,174400,633693660,2265,2265,2265,2265,0
20240318,174300,633693660,2265,2265,2265,2265,0
20240318,174200,633693660,2265,2265,2265,2265,6030
20240318,174100,633693660,2265,2265,2265,2265,0
20240318,174000,633693660,2265,2265,2265,2265,0
20240318,173900,633693660,2265,2265,2265,2265,0
20240318,173800,633693660,2265,2265,2265,2265,0
20240318,173700,633693660,2265,2265,2265,2265,0
20240318,173600,633693660,2265,2265,2265,2265,0
20240318,173500,633693660,2265,2265,2265,2265,0
20240318,173400,633693660,2265,2265,2265,2265,0
20240318,173300,633693660,2265,2265,2265,2265,0
20240318,173200,633693660,2265,2265,2265,2265,0
20240318,173100,633693660,2265,2265,2265,2265,0
20240318,173000,633693660,2265,2265,2265,2265,0
20240318,172900,633693660,2265,2265,2265,2265,0
20240318,172800,633693660,2265,2265,2265,2265,0
20240318,172700,633693660,2265,2265,2265,2265,0
20240318,172600,633693660,2265,2265,2265,2265,0
20240318,172500,633693660,2265,2265,2265,2265,0
20240318,172400,633693660,2265,2265,2265,2265,0
20240318,172300,633693660,2265,2265,2265,2265,0
20240318,172200,633693660,2265,2265,2265,2265,0
20240318,172100,633693660,2265,2265,2265,2265,0
20240318,172000,633693660,2265,2265,2265,2265,0
20240318,171900,633693660,2265,2265,2265,2265,0
20240318,171800,633693660,2265,2265,2265,2265,0
20240318,171700,633693660,2265,2265,2265,2265,0
20240318,171600,633693660,2265,2265,2265,2265,0
20240318,171500,633693660,2265,2265,2265,2265,0
20240318,171400,633693660,2265,2265,2265,2265,0
20240318,171300,633693660,2265,2265,2265,2265,0
20240318,171200,633693660,2265,2265,2265,2265,6030
20240318,171100,633693660,2265,2265,2265,2265,0
20240318,171000,633693660,2265,2265,2265,2265,0
20240318,170900,633693660,2265,2265,2265,2265,0
20240318,170800,633693660,2265,2265,2265,2265,0
20240318,170700,633693660,2265,2265,2265,2265,0
20240318,170600,633693660,2265,2265,2265,2265,0
20240318,170500,633693660,2265,2265,2265,2265,0
20240318,170400,633693660,2265,2265,2265,2265,0
20240318,170300,633693660,2265,2265,2265,2265,0
20240318,170200,633693660,2265,2265,2265,2265,0
20240318,170100,633693660,2265,2265,2265,2265,0
20240318,170000,633693660,2265,2265,2265,2265,0
20240318,165900,633693660,2265,2265,2265,2265,0
20240318,165800,633693660,2265,2265,2265,2265,0
20240318,165700,633693660,2265,2265,2265,2265,0
20240318,165600,633693660,2265,2265,2265,2265,0
20240318,165500,633693660,2265,2265,2265,2265,0
20240318,165400,633693660,2265,2265,2265,2265,0
20240318,165300,633693660,2265,2265,2265,2265,0
20240318,165200,633693660,2265,2265,2265,2265,0
20240318,165100,633693660,2265,2265,2265,2265,0
20240318,165000,633693660,2265,2265,2265,2265,0
20240318,164900,633693660,2265,2265,2265,2265,0
20240318,164800,633693660,2265,2265,2265,2265,0
20240318,164700,633693660,2265,2265,2265,2265,0
20240318,164600,633693660,2265,2265,2265,2265,0
20240318,164500,633693660,2265,2265,2265,2265,0
20240318,164400,633693660,2265,2265,2265,2265,0
20240318,164300,633693660,2265,2265,2265,2265,0
20240318,164200,633693660,2265,2265,2265,2265,6030
20240318,164100,633693660,2265,2265,2265,2265,0
20240318,164000,633693660,2265,2265,2265,2265,0
20240318,163900,633693660,2265,2265,2265,2265,0
20240318,163800,633693660,2265,2265,2265,2265,0
20240318,163700,633693660,2265,2265,2265,2265,0
20240318,163600,633693660,2265,2265,2265,2265,0
20240318,163500,633693660,2265,2265,2265,2265,0
20240318,163400,633693660,2265,2265,2265,2265,0
20240318,163300,633693660,2265,2265,2265,2265,0
20240318,163200,633693660,2265,2265,2265,2265,0
20240318,163100,633693660,2265,2265,2265,2265,0
20240318,163000,633693660,2265,2265,2265,2265,0
20240318,162900,633693660,2265,2265,2265,2265,0
20240318,162800,633693660,2265,2265,2265,2265,0
20240318,162700,633693660,2265,2265,2265,2265,0
20240318,162600,633693660,2265,2265,2265,2265,0
20240318,162500,633693660,2265,2265,2265,2265,0
20240318,162400,633693660,2265,2265,2265,2265,0
20240318,162300,633693660,2265,2265,2265,2265,0
20240318,162200,633693660,2265,2265,2265,2265,0
20240318,162100,633693660,2265,2265,2265,2265,0
20240318,162000,633693660,2265,2265,2265,2265,0
20240318,161900,633693660,2265,2265,2265,2265,0
20240318,161800,633693660,2265,2265,2265,2265,0
20240318,161700,633693660,2265,2265,2265,2265,0
20240318,161600,633693660,2265,2265,2265,2265,0
20240318,161500,633693660,2265,2265,2265,2265,0
20240318,161400,633693660,2265,2265,2265,2265,0
20240318,161300,633693660,2265,2265,2265,2265,0
20240318,161200,633693660,2265,2265,2265,2265,6030
20240318,161100,633693660,2265,2265,2265,2265,0
20240318,161000,633693660,2265,2265,2265,2265,0
20240318,160900,633693660,2265,2265,2265,2265,0
20240318,160800,633693660,2265,2265,2265,2265,0
20240318,160700,633693660,2265,2265,2265,2265,0
20240318,160600,633693660,2265,2265,2265,2265,0
20240318,160500,633693660,2265,2265,2265,2265,0
20240318,160400,633693660,2265,2265,2265,2265,0
20240318,160300,633693660,2265,2265,2265,2265,0
20240318,160200,633693660,2265,2265,2265,2265,0
20240318,160100,633693660,2265,2265,2265,2265,0
20240318,160000,633693660,2265,2265,2265,2265,0
20240318,155900,633693660,2265,2265,2265,2265,0
20240318,155800,633693660,2265,2265,2265,2265,0
20240318,155700,633693660,2265,2265,2265,2265,0
20240318,155600,633693660,2265,2265,2265,2265,0
20240318,155500,633693660,2265,2265,2265,2265,0
20240318,155400,633693660,2265,2265,2265,2265,0
20240318,155300,633693660,2265,2265,2265,2265,0
20240318,155200,633693660,2265,2265,2265,2265,0
20240318,155100,633693660,2265,2265,2265,2265,0
20240318,155000,633693660,2265,2265,2265,2265,0
20240318,154900,633693660,2265,2265,2265,2265,0
20240318,154800,633693660,2265,2265,2265,2265,0
20240318,154700,633693660,2265,2265,2265,2265,0
20240318,154600,633693660,2265,2265,2265,2265,0
20240318,154500,633693660,2265,2265,2265,2265,0
20240318,154400,633693660,2265,2265,2265,2265,0
20240318,154300,633693660,2265,2265,2265,2265,0
20240318,154200,633693660,2265,2265,2265,2265,6030
20240318,154100,633693660,2265,2265,2265,2265,0
20240318,154000,633693660,2265,2265,2265,2265,0
20240318,153900,633693660,2265,2265,2265,2265,0
20240318,153800,633693660,2265,2265,2265,2265,0
20240318,153700,633693660,2265,2265,2265,2265,0
20240318,153600,633693660,2265,2265,2265,2265,0
20240318,153500,633693660,2265,2265,2265,2265,0
20240318,153400,633693660,2265,2265,2265,2265,0
20240318,153300,633693660,2265,2265,2265,2265,0
20240318,153200,633693660,2265,2265,2265,2265,0
20240318,153100,633693660,2265,2265,2265,2265,0
20240318,153000,633693660,2265,2265,2265,2265,6030
20240318,152900,620035710,2265,2265,2265,2265,0
20240318,152800,620035710,2265,2265,2265,2265,0
20240318,152700,620035710,2265,2265,2265,2265,0
20240318,152600,620035710,2265,2265,2265,2265,0
20240318,152500,620035710,2265,2265,2265,2265,0
20240318,152400,620035710,2265,2265,2265,2265,0
20240318,152300,620035710,2265,2265,2265,2265,0
20240318,152200,620035710,2265,2265,2265,2265,0
20240318,152100,620035710,2265,2265,2265,2265,0
20240318,152000,620035710,2265,2265,2265,2265,0
20240318,151900,620035710,2265,2270,2270,2265,310
20240318,151800,619333510,2270,2265,2270,2265,539
20240318,151700,618110070,2270,2270,2270,2270,45
20240318,151600,618007920,2270,2270,2270,2270,3
20240318,151500,618001110,2265,2270,2270,2265,22
20240318,151400,617951260,2270,2270,2270,2270,11
20240318,151300,617926290,2265,2270,2270,2265,420
20240318,151200,616974480,2270,2265,2270,2265,111
20240318,151100,616723000,2265,2270,2270,2265,59
20240318,151000,616589175,2270,2270,2270,2265,600
20240318,150900,615230115,2265,2270,2270,2265,107
20240318,150800,614987310,2275,2270,2275,2265,1141
20240318,150700,612400740,2270,2270,2270,2265,53
20240318,150600,612280570,2270,2270,2270,2270,43
20240318,150500,612182960,2270,2265,2270,2265,24
20240318,150400,612128585,2270,2270,2270,2270,130
20240318,150300,611833485,2270,2265,2270,2265,19
20240318,150200,611790445,2270,2270,2270,2270,0
20240318,150100,611790445,2270,2265,2270,2265,24
20240318,150000,611736055,2270,2270,2270,2265,276
20240318,145900,611110880,2275,2270,2275,2270,714
20240318,145800,609489280,2270,2270,2275,2270,165
20240318,145700,609114710,2270,2275,2275,2270,1066
20240318,145600,606689880,2275,2255,2275,2255,22526
20240318,145500,555688280,2260,2260,2260,2260,24
20240318,145400,555634040,2255,2260,2260,2255,331
20240318,145300,554887570,2260,2260,2260,2260,0
20240318,145200,554887570,2260,2255,2260,2245,4449
20240318,145100,544872955,2260,2260,2260,2260,1
20240318,145000,544870695,2255,2255,2255,2255,116
20240318,144900,544609115,2255,2255,2255,2255,94
20240318,144800,544397145,2255,2255,2255,2255,25
20240318,144700,544340770,2255,2255,2255,2255,464
20240318,144600,543294450,2260,2255,2260,2255,21
20240318,144500,543247085,2255,2255,2255,2255,10
20240318,144400,543224535,2255,2255,2255,2255,16
20240318,144300,543188455,2255,2255,2255,2255,0
20240318,144200,543188455,2255,2255,2255,2255,100
20240318,144100,542962955,2255,2260,2260,2255,118
20240318,144000,542696365,2260,2260,2260,2260,1
20240318,143900,542694105,2255,2260,2260,2255,23
20240318,143800,542642215,2260,2260,2260,2260,2
20240318,143700,542637695,2255,2255,2255,2255,29
20240318,143600,542572300,2255,2255,2255,2255,0
20240318,143500,542572300,2255,2255,2255,2255,131
20240318,143400,542276895,2255,2255,2260,2255,433
20240318,143300,541300465,2255,2255,2255,2255,98
20240318,143200,541079475,2255,2255,2260,2255,32
20240318,143100,541007285,2255,2255,2255,2255,105
20240318,143000,540770510,2260,2255,2260,2255,349
20240318,142900,539983495,2255,2255,2255,2255,20
20240318,142800,539938395,2260,2255,2260,2255,103
20240318,142700,539705630,2255,2255,2255,2255,62
20240318,142600,539565820,2255,2260,2260,2255,57
20240318,142500,539437085,2260,2260,2260,2260,3
20240318,142400,539430305,2255,2255,2255,2255,19
20240318,142300,539387460,2260,2255,2260,2255,7
20240318,142200,539371660,2255,2255,2255,2255,25
20240318,142100,539315285,2260,2255,2260,2255,103
20240318,142000,539082780,2255,2255,2255,2255,65
20240318,141900,538936205,2260,2255,2260,2255,15
20240318,141800,538902365,2260,2255,2260,2255,38
20240318,141700,538816660,2255,2255,2255,2255,425
20240318,141600,537858285,2260,2255,2260,2255,51
20240318,141500,537743150,2260,2255,2260,2255,101
20240318,141400,537514895,2260,2255,2260,2255,29
20240318,141300,537449450,2255,2255,2255,2255,10
20240318,141200,537426900,2260,2255,2260,2255,29
20240318,141100,537361455,2255,2255,2255,2255,43
20240318,141000,537264490,2255,2255,2255,2255,17
20240318,140900,537226155,2260,2260,2260,2260,0
20240318,140800,537226155,2260,2255,2260,2255,77
20240318,140700,537052170,2255,2255,2255,2255,10
20240318,140600,537029620,2260,2260,2260,2260,0
20240318,140500,537029620,2260,2260,2260,2255,38
20240318,140400,536943830,2250,2260,2260,2250,2002
20240318,140300,532436165,2255,2255,2260,2255,45
20240318,140200,532334640,2255,2255,2255,2255,1
20240318,140100,532332385,2250,2255,2255,2250,1429
20240318,140000,529113130,2260,2260,2260,2260,0
20240318,135900,529113130,2260,2255,2260,2255,34
20240318,135800,529036410,2260,2260,2260,2260,0
20240318,135700,529036410,2260,2255,2260,2255,26
20240318,135600,528977730,2260,2260,2260,2260,0
20240318,135500,528977730,2260,2255,2260,2255,74
20240318,135400,528810585,2245,2245,2245,2245,21
20240318,135300,528763440,2240,2255,2255,2240,7355
20240318,135200,512238840,2255,2255,2255,2255,1013
20240318,135100,509954525,2260,2260,2260,2260,0
20240318,135000,509954525,2260,2260,2260,2255,30
20240318,134900,509886820,2260,2260,2260,2260,0
20240318,134800,509886820,2260,2260,2260,2255,2979
20240318,134700,503154365,2255,2255,2255,2255,0
20240318,134600,503154365,2255,2260,2260,2255,69
20240318,134500,502998520,2260,2260,2260,2260,0
20240318,134400,502998520,2260,2260,2260,2260,10
20240318,134300,502975920,2265,2265,2265,2265,0
20240318,134200,502975920,2265,2260,2265,2260,19
20240318,134100,502932975,2265,2255,2265,2255,6418
20240318,134000,488442405,2250,2250,2250,2250,18
20240318,133900,488401905,2255,2255,2255,2255,201
20240318,133800,487948650,2255,2255,2255,2255,299
20240318,133700,487274405,2250,2250,2250,2250,19
20240318,133600,487231655,2255,2255,2255,2255,1
20240318,133500,487229400,2250,2250,2255,2250,1514
20240318,133400,483817915,2250,2250,2250,2250,414
20240318,133300,482886415,2250,2255,2255,2250,616
20240318,133200,481497425,2250,2250,2250,2250,242
20240318,133100,480952925,2250,2250,2250,2250,1537
20240318,133000,477494675,2250,2250,2250,2250,5
20240318,132900,477483425,2250,2245,2250,2245,1005
20240318,132800,475222265,2250,2250,2250,2250,1
20240318,132700,475220015,2245,2245,2245,2245,18
20240318,132600,475179605,2250,2250,2250,2250,0
20240318,132500,475179605,2250,2245,2250,2245,20
20240318,132400,475134700,2250,2250,2250,2250,0
20240318,132300,475134700,2250,2250,2250,2250,0
20240318,132200,475134700,2250,2250,2250,2250,300
20240318,132100,474459700,2255,2250,2255,2250,47
20240318,132000,474353800,2255,2255,2255,2255,0
20240318,131900,474353800,2255,2255,2255,2255,1
20240318,131800,474351545,2255,2250,2255,2250,19
20240318,131700,474308790,2250,2250,2250,2250,2815
20240318,131600,467975040,2245,2245,2245,2245,19
20240318,131500,467932385,2245,2250,2250,2245,510
20240318,131400,466784935,2250,2250,2250,2250,1496
20240318,131300,463418935,2250,2250,2250,2250,267
20240318,131200,462818185,2250,2255,2255,2250,62
20240318,131100,462678665,2250,2250,2250,2250,0
20240318,131000,462678665,2250,2255,2255,2250,20
20240318,130900,462633655,2255,2255,2255,2255,5
20240318,130800,462622380,2255,2250,2255,2250,22
20240318,130700,462572860,2250,2250,2250,2250,87
20240318,130600,462377110,2245,2245,2245,2245,17
20240318,130500,462338945,2250,2250,2250,2250,0
20240318,130400,462338945,2250,2250,2250,2250,1
20240318,130300,462336695,2245,2245,2245,2245,1366
20240318,130200,459270025,2250,2250,2250,2250,1
20240318,130100,459267775,2245,2245,2245,2245,18
20240318,130000,459227365,2245,2245,2245,2245,4
20240318,125900,459218385,2245,2245,2245,2245,1000
20240318,125800,456973385,2250,2250,2250,2250,544
20240318,125700,455749385,2245,2250,2250,2245,216
20240318,125600,455263465,2250,2250,2250,2250,200
20240318,125500,454813465,2245,2245,2245,2245,19
20240318,125400,454770810,2250,2250,2250,2250,30
20240318,125300,454703310,2250,2245,2250,2245,67
20240318,125200,454552645,2245,2245,2245,2245,0
20240318,125100,454552645,2245,2245,2245,2245,18
20240318,125000,454512235,2245,2245,2245,2245,0
20240318,124900,454512235,2245,2245,2245,2245,0
20240318,124800,454512235,2245,2250,2250,2245,1018
20240318,124700,452221825,2245,2245,2245,2245,19
20240318,124600,452179170,2250,2250,2250,2250,22
20240318,124500,452129670,2250,2245,2250,2245,20
20240318,124400,452084750,2240,2240,2240,2240,0
20240318,124300,452084750,2240,2240,2240,2240,831
20240318,124200,450223310,2240,2250,2250,2240,9819
20240318,124100,428221405,2250,2255,2255,2250,190
20240318,124000,427793860,2250,2250,2250,2250,318
20240318,123900,427078360,2250,2250,2250,2250,0
20240318,123800,427078360,2250,2250,2250,2250,19
20240318,123700,427035610,2255,2255,2255,2255,0
20240318,123600,427035610,2255,2255,2255,2255,355
20240318,123500,426235085,2255,2255,2255,2255,0
20240318,123400,426235085,2255,2255,2255,2255,18
20240318,123300,426194495,2255,2255,2255,2255,10
20240318,123200,426171945,2255,2255,2255,2255,188
20240318,123100,425748005,2255,2255,2255,2255,18
20240318,123000,425707415,2260,2255,2260,2255,150
20240318,122900,425369155,2255,2255,2255,2255,19
20240318,122800,425326310,2260,2260,2260,2260,214
20240318,122700,424842670,2255,2255,2255,2255,17
20240318,122600,424804335,2260,2260,2260,2260,1
20240318,122500,424802075,2255,2255,2255,2255,19
20240318,122400,424759230,2260,2260,2260,2260,997
20240318,122300,422506010,2260,2255,2260,2255,140
20240318,122200,422190160,2255,2255,2255,2255,1
20240318,122100,422187905,2255,2260,2260,2255,47
20240318,122000,422081770,2260,2255,2260,2255,1728
20240318,121900,418178675,2255,2250,2255,2250,22
20240318,121800,418129150,2250,2250,2250,2250,0
20240318,121700,418129150,2250,2250,2250,2250,19
20240318,121600,418086400,2250,2250,2250,2250,0
20240318,121500,418086400,2250,2250,2250,2250,400
20240318,121400,417186400,2250,2255,2255,2250,270
20240318,121300,416577635,2255,2255,2255,2255,347
20240318,121200,415795150,2255,2255,2255,2255,1044
20240318,121100,413440930,2255,2255,2255,2255,145
20240318,121000,413113955,2255,2255,2255,2255,111
20240318,120900,412863650,2255,2255,2255,2255,1606
20240318,120800,409242120,2250,2250,2250,2250,19
20240318,120700,409199370,2250,2250,2250,2250,1050
20240318,120600,406836870,2250,2245,2250,2245,67
20240318,120500,406686205,2245,2245,2245,2245,0
20240318,120400,406686205,2245,2245,2245,2245,19
20240318,120300,406643550,2250,2250,2250,2250,10
20240318,120200,406621050,2245,2245,2245,2245,17
20240318,120100,406582885,2250,2250,2250,2250,10
20240318,120000,406560385,2250,2250,2250,2250,31
20240318,115900,406490635,2245,2250,2250,2245,1931
20240318,115800,402145980,2245,2245,2245,2245,1000
20240318,115700,399900980,2245,2245,2245,2245,1016
20240318,115600,397620060,2245,2245,2245,2245,20
20240318,115500,397575160,2245,2245,2245,2245,118
20240318,115400,397310250,2245,2245,2245,2245,0
20240318,115300,397310250,2245,2245,2245,2245,1018
20240318,115200,395024840,2245,2245,2245,2245,522
20240318,115100,393852950,2245,2245,2245,2245,0
20240318,115000,393852950,2245,2245,2245,2245,0
20240318,114900,393852950,2245,2245,2245,2245,1017
20240318,114800,391569785,2245,2245,2245,2245,0
20240318,114700,391569785,2245,2245,2245,2245,18
20240318,114600,391529375,2250,2250,2250,2250,0
20240318,114500,391529375,2250,2245,2250,2245,360
20240318,114400,390720620,2245,2245,2245,2245,1
20240318,114300,390718375,2245,2245,2245,2245,1
20240318,114200,390716130,2240,2240,2240,2240,201
20240318,114100,390265890,2245,2245,2245,2245,393
20240318,114000,389383605,2245,2245,2245,2245,7
20240318,113900,389367890,2245,2245,2245,2245,593
20240318,113800,388036605,2245,2250,2250,2245,377
20240318,113700,387189950,2245,2245,2245,2245,0
20240318,113600,387189950,2245,2245,2245,2245,17
20240318,113500,387151785,2245,2245,2245,2245,0
20240318,113400,387151785,2245,2245,2245,2245,17
20240318,113300,387113620,2250,2250,2250,2250,0
20240318,113200,387113620,2250,2245,2250,2245,19
20240318,113100,387070960,2245,2245,2245,2245,33
20240318,113000,386996875,2240,2240,2240,2240,15000
20240318,112900,353396875,2245,2245,2245,2245,3
20240318,112800,353390140,2240,2240,2240,2240,930
20240318,112700,351306940,2245,2245,2245,2245,340
20240318,112600,350543640,2250,2250,2250,2250,1
20240318,112500,350541390,2245,2250,2250,2245,20
20240318,112400,350496485,2245,2245,2245,2245,11
20240318,112300,350471790,2245,2245,2250,2245,91
20240318,112200,350267490,2245,2245,2245,2245,100
20240318,112100,350042990,2245,2245,2245,2245,97
20240318,112000,349825225,2250,2245,2250,2245,920
20240318,111900,347755845,2240,2240,2240,2240,100
20240318,111800,347531845,2245,2245,2245,2245,0
20240318,111700,347531845,2245,2245,2245,2245,0
20240318,111600,347531845,2245,2245,2245,2245,4
20240318,111500,347522865,2245,2245,2245,2245,0
20240318,111400,347522865,2245,2250,2250,2245,2651
20240318,111300,341571365,2245,2245,2245,2245,18
20240318,111200,341530955,2255,2255,2255,2255,0
20240318,111100,341530955,2255,2250,2255,2250,40
20240318,111000,341440840,2255,2255,2255,2255,0
20240318,110900,341440840,2255,2250,2255,2250,832
20240318,110800,339568835,2250,2250,2250,2250,19
20240318,110700,339526085,2255,2250,2255,2250,2681
20240318,110600,333493830,2250,2255,2255,2250,37
20240318,110500,333410480,2255,2255,2255,2255,2
20240318,110400,333405970,2250,2250,2250,2250,19
20240318,110300,333363220,2250,2250,2250,2250,100
20240318,110200,333138220,2250,2250,2255,2250,2219
20240318,110100,328145460,2250,2250,2250,2250,30
20240318,110000,328077960,2250,2250,2250,2250,19
20240318,105900,328035210,2255,2255,2255,2255,54
20240318,105800,327913440,2255,2250,2255,2250,447
20240318,105700,326905535,2255,2255,2255,2255,2
20240318,105600,326901025,2255,2250,2255,2250,469
20240318,105500,325843520,2255,2255,2255,2255,136
20240318,105400,325536840,2250,2250,2250,2250,137
20240318,105300,325228590,2250,2250,2250,2250,1516
20240318,105200,321817590,2250,2250,2250,2250,0
20240318,105100,321817590,2250,2255,2255,2250,1268
20240318,105000,318958345,2260,2260,2260,2260,0
20240318,104900,318958345,2260,2255,2260,2255,218
20240318,104800,318466750,2255,2255,2255,2255,191
20240318,104700,318036045,2255,2260,2260,2255,19
20240318,104600,317993195,2260,2255,2260,2255,14
20240318,104500,317961620,2260,2255,2260,2255,18
20240318,104400,317921025,2260,2260,2260,2260,100
20240318,104300,317695025,2260,2255,2260,2255,818
20240318,104200,315846435,2255,2260,2260,2255,6250
20240318,104100,301731435,2260,2255,2260,2255,19
20240318,104000,301688585,2260,2255,2260,2255,101
20240318,103900,301460825,2255,2255,2255,2255,19
20240318,103800,301417980,2255,2260,2260,2255,55
20240318,103700,301293705,2255,2255,2255,2255,1000
20240318,103600,299038705,2255,2260,2260,2255,32
20240318,103500,298966535,2260,2255,2260,2255,5
20240318,103400,298955250,2255,2255,2255,2255,17
20240318,103300,298916915,2260,2260,2260,2260,303
20240318,103200,298232135,2260,2255,2260,2255,5529
20240318,103100,285740245,2255,2250,2255,2250,905
20240318,103000,283699495,2250,2250,2250,2250,49
20240318,102900,283589245,2255,2255,2255,2255,0
20240318,102800,283589245,2255,2255,2255,2255,41
20240318,102700,283496790,2250,2250,2250,2250,100
20240318,102600,283271790,2255,2255,2255,2255,646
20240318,102500,281815060,2255,2255,2255,2255,392
20240318,102400,280931100,2255,2250,2255,2250,59
20240318,102300,280798345,2250,2250,2250,2250,0
20240318,102200,280798345,2250,2250,2250,2250,0
20240318,102100,280798345,2250,2255,2255,2250,81
20240318,102000,280615785,2255,2255,2255,2255,501
20240318,101900,279486030,2250,2250,2250,2250,17
20240318,101800,279447780,2255,2255,2255,2255,18
20240318,101700,279407190,2250,2250,2250,2250,19
20240318,101600,279364440,2250,2255,2255,2250,2178
20240318,101500,274453100,2255,2255,2255,2255,1021
20240318,101400,272150745,2255,2255,2260,2255,1701
20240318,101300,268314975,2260,2255,2260,2255,19
20240318,101200,268272125,2260,2255,2260,2255,16
20240318,101100,268236040,2255,2255,2255,2255,1345
20240318,101000,265203065,2260,2260,2260,2260,1
20240318,100900,265200805,2260,2255,2260,2255,121
20240318,100800,264927440,2260,2265,2265,2255,193
20240318,100700,264491295,2260,2265,2265,2260,4817
20240318,100600,253604870,2260,2260,2260,2260,2895
20240318,100500,247062170,2260,2260,2265,2260,1254
20240318,100400,244228110,2260,2265,2265,2255,1922
20240318,100300,239884480,2260,2265,2265,2260,2051
20240318,100200,235249215,2265,2265,2265,2260,23
20240318,100100,235197205,2265,2260,2265,2260,1355
20240318,100000,232134900,2260,2260,2265,2260,89
20240318,095900,231933750,2265,2260,2265,2260,565
20240318,095800,230654625,2260,2260,2260,2260,2960
20240318,095700,223965025,2260,2260,2260,2260,51
20240318,095600,223849765,2255,2260,2260,2255,4504
20240318,095500,213678225,2260,2255,2260,2255,256
20240318,095400,213100940,2255,2255,2255,2255,3182
20240318,095300,205925530,2255,2255,2255,2255,99
20240318,095200,205702285,2255,2255,2255,2250,364
20240318,095100,204883265,2255,2255,2255,2255,311
20240318,095000,204181960,2255,2255,2255,2255,6
20240318,094900,204168430,2255,2255,2255,2255,11
20240318,094800,204143625,2250,2250,2250,2250,815
20240318,094700,202309875,2250,2250,2250,2250,1375
20240318,094600,199216125,2250,2255,2255,2250,2500
20240318,094500,193586125,2250,2250,2250,2250,0
20240318,094400,193586125,2250,2250,2250,2250,165
20240318,094300,193214875,2250,2245,2250,2245,295
20240318,094200,192552590,2245,2245,2245,2245,8
20240318,094100,192534630,2255,2255,2255,2255,23
20240318,094000,192482765,2250,2250,2250,2250,41
20240318,093900,192390515,2250,2250,2250,2250,0
20240318,093800,192390515,2250,2255,2255,2250,1497
20240318,093700,189017330,2255,2245,2255,2245,718
20240318,093600,187405410,2245,2245,2245,2245,340
20240318,093500,186642110,2255,2255,2255,2255,0
20240318,093400,186642110,2255,2255,2255,2255,179
20240318,093300,186238465,2255,2250,2255,2240,1310
20240318,093200,183289715,2250,2240,2250,2240,946
20240318,093100,181170660,2240,2235,2240,2235,104
20240318,093000,180938215,2240,2240,2240,2225,2208
20240318,092900,176013685,2235,2235,2235,2235,2592
20240318,092800,170220565,2240,2235,2240,2235,546
20240318,092700,169000245,2235,2230,2235,2230,418
20240318,092600,168067585,2240,2235,2240,2235,927
20240318,092500,165995735,2240,2245,2250,2240,465
20240318,092400,164952745,2250,2250,2255,2250,1043
20240318,092300,162605740,2255,2245,2255,2240,5512
20240318,092200,150252730,2250,2255,2260,2250,931
20240318,092100,148156145,2260,2255,2260,2255,651
20240318,092000,146688130,2260,2260,2260,2260,100
20240318,091900,146462130,2260,2260,2260,2260,4150
20240318,091800,137083130,2255,2255,2260,2245,4357
20240318,091700,127257830,2260,2245,2260,2245,8297
20240318,091600,108529190,2260,2245,2260,2240,7018
20240318,091500,92733485,2240,2245,2250,2240,270
20240318,091400,92127665,2250,2255,2255,2250,2385
20240318,091300,86760640,2255,2250,2255,2250,310
20240318,091200,86061670,2250,2245,2250,2245,657
20240318,091100,84583700,2240,2255,2255,2230,2466
20240318,091000,79057535,2255,2255,2255,2255,662
20240318,090900,77564725,2250,2245,2250,2240,7356
20240318,090800,61025600,2230,2250,2250,2230,2342
20240318,090700,55784485,2250,2250,2260,2250,3527
20240318,090600,47836145,2250,2255,2255,2250,405
20240318,090500,46924885,2255,2255,2255,2250,2318
20240318,090400,41699165,2265,2245,2265,2235,6959
20240318,090300,25999325,2245,2210,2250,2210,6279
20240318,090200,11958315,2210,2200,2210,2200,1466
20240318,090100,8727875,2200,2190,2200,2190,1185
20240318,090000,6131705,2190,2200,2200,2190,2033