KissMeData/100130/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200500,212918375,2995,2995,2995,2995,8890
20240318,200400,212918375,2995,2995,2995,2995,0
20240318,200300,212918375,2995,2995,2995,2995,0
20240318,200200,212918375,2995,2995,2995,2995,0
20240318,200100,212918375,2995,2995,2995,2995,0
20240318,200000,212918375,2995,2995,2995,2995,0
20240318,195900,212918375,2995,2995,2995,2995,0
20240318,195800,212918375,2995,2995,2995,2995,0
20240318,195700,212918375,2995,2995,2995,2995,0
20240318,195600,212918375,2995,2995,2995,2995,0
20240318,195500,212918375,2995,2995,2995,2995,0
20240318,195400,212918375,2995,2995,2995,2995,0
20240318,195300,212918375,2995,2995,2995,2995,0
20240318,195200,212918375,2995,2995,2995,2995,0
20240318,195100,212918375,2995,2995,2995,2995,0
20240318,195000,212918375,2995,2995,2995,2995,0
20240318,194900,212918375,2995,2995,2995,2995,0
20240318,194800,212918375,2995,2995,2995,2995,0
20240318,194700,212918375,2995,2995,2995,2995,0
20240318,194600,212918375,2995,2995,2995,2995,0
20240318,194500,212918375,2995,2995,2995,2995,0
20240318,194400,212918375,2995,2995,2995,2995,0
20240318,194300,212918375,2995,2995,2995,2995,0
20240318,194200,212918375,2995,2995,2995,2995,0
20240318,194100,212918375,2995,2995,2995,2995,0
20240318,194000,212918375,2995,2995,2995,2995,0
20240318,193900,212918375,2995,2995,2995,2995,0
20240318,193800,212918375,2995,2995,2995,2995,0
20240318,193700,212918375,2995,2995,2995,2995,0
20240318,193600,212918375,2995,2995,2995,2995,0
20240318,193500,212918375,2995,2995,2995,2995,8890
20240318,193400,212918375,2995,2995,2995,2995,0
20240318,193300,212918375,2995,2995,2995,2995,0
20240318,193200,212918375,2995,2995,2995,2995,0
20240318,193100,212918375,2995,2995,2995,2995,0
20240318,193000,212918375,2995,2995,2995,2995,0
20240318,192900,212918375,2995,2995,2995,2995,0
20240318,192800,212918375,2995,2995,2995,2995,0
20240318,192700,212918375,2995,2995,2995,2995,0
20240318,192600,212918375,2995,2995,2995,2995,0
20240318,192500,212918375,2995,2995,2995,2995,0
20240318,192400,212918375,2995,2995,2995,2995,0
20240318,192300,212918375,2995,2995,2995,2995,0
20240318,192200,212918375,2995,2995,2995,2995,0
20240318,192100,212918375,2995,2995,2995,2995,0
20240318,192000,212918375,2995,2995,2995,2995,0
20240318,191900,212918375,2995,2995,2995,2995,0
20240318,191800,212918375,2995,2995,2995,2995,0
20240318,191700,212918375,2995,2995,2995,2995,0
20240318,191600,212918375,2995,2995,2995,2995,0
20240318,191500,212918375,2995,2995,2995,2995,0
20240318,191400,212918375,2995,2995,2995,2995,0
20240318,191300,212918375,2995,2995,2995,2995,0
20240318,191200,212918375,2995,2995,2995,2995,0
20240318,191100,212918375,2995,2995,2995,2995,0
20240318,191000,212918375,2995,2995,2995,2995,0
20240318,190900,212918375,2995,2995,2995,2995,0
20240318,190800,212918375,2995,2995,2995,2995,0
20240318,190700,212918375,2995,2995,2995,2995,0
20240318,190600,212918375,2995,2995,2995,2995,0
20240318,190500,212918375,2995,2995,2995,2995,8890
20240318,190400,212918375,2995,2995,2995,2995,0
20240318,190300,212918375,2995,2995,2995,2995,0
20240318,190200,212918375,2995,2995,2995,2995,0
20240318,190100,212918375,2995,2995,2995,2995,0
20240318,190000,212918375,2995,2995,2995,2995,0
20240318,185900,212918375,2995,2995,2995,2995,0
20240318,185800,212918375,2995,2995,2995,2995,0
20240318,185700,212918375,2995,2995,2995,2995,0
20240318,185600,212918375,2995,2995,2995,2995,0
20240318,185500,212918375,2995,2995,2995,2995,0
20240318,185400,212918375,2995,2995,2995,2995,0
20240318,185300,212918375,2995,2995,2995,2995,0
20240318,185200,212918375,2995,2995,2995,2995,0
20240318,185100,212918375,2995,2995,2995,2995,0
20240318,185000,212918375,2995,2995,2995,2995,0
20240318,184900,212918375,2995,2995,2995,2995,0
20240318,184800,212918375,2995,2995,2995,2995,0
20240318,184700,212918375,2995,2995,2995,2995,0
20240318,184600,212918375,2995,2995,2995,2995,0
20240318,184500,212918375,2995,2995,2995,2995,0
20240318,184400,212918375,2995,2995,2995,2995,0
20240318,184300,212918375,2995,2995,2995,2995,0
20240318,184200,212918375,2995,2995,2995,2995,0
20240318,184100,212918375,2995,2995,2995,2995,0
20240318,184000,212918375,2995,2995,2995,2995,0
20240318,183900,212918375,2995,2995,2995,2995,0
20240318,183800,212918375,2995,2995,2995,2995,0
20240318,183700,212918375,2995,2995,2995,2995,0
20240318,183600,212918375,2995,2995,2995,2995,0
20240318,183500,212918375,2995,2995,2995,2995,8890
20240318,183400,212918375,2995,2995,2995,2995,0
20240318,183300,212918375,2995,2995,2995,2995,0
20240318,183200,212918375,2995,2995,2995,2995,0
20240318,183100,212918375,2995,2995,2995,2995,0
20240318,183000,212918375,2995,2995,2995,2995,0
20240318,182900,212918375,2995,2995,2995,2995,0
20240318,182800,212918375,2995,2995,2995,2995,0
20240318,182700,212918375,2995,2995,2995,2995,0
20240318,182600,212918375,2995,2995,2995,2995,0
20240318,182500,212918375,2995,2995,2995,2995,0
20240318,182400,212918375,2995,2995,2995,2995,0
20240318,182300,212918375,2995,2995,2995,2995,0
20240318,182200,212918375,2995,2995,2995,2995,0
20240318,182100,212918375,2995,2995,2995,2995,0
20240318,182000,212918375,2995,2995,2995,2995,0
20240318,181900,212918375,2995,2995,2995,2995,0
20240318,181800,212918375,2995,2995,2995,2995,0
20240318,181700,212918375,2995,2995,2995,2995,0
20240318,181600,212918375,2995,2995,2995,2995,0
20240318,181500,212918375,2995,2995,2995,2995,0
20240318,181400,212918375,2995,2995,2995,2995,0
20240318,181300,212918375,2995,2995,2995,2995,0
20240318,181200,212918375,2995,2995,2995,2995,0
20240318,181100,212918375,2995,2995,2995,2995,0
20240318,181000,212918375,2995,2995,2995,2995,0
20240318,180900,212918375,2995,2995,2995,2995,0
20240318,180800,212918375,2995,2995,2995,2995,0
20240318,180700,212918375,2995,2995,2995,2995,0
20240318,180600,212918375,2995,2995,2995,2995,0
20240318,180500,212918375,2995,2995,2995,2995,8890
20240318,180400,212918375,2995,2995,2995,2995,0
20240318,180300,212918375,2995,2995,2995,2995,0
20240318,180200,212918375,2995,2995,2995,2995,0
20240318,180100,212918375,2995,2995,2995,2995,0
20240318,180000,212918375,2995,2995,2995,2995,0
20240318,175900,212918375,2995,2995,2995,2995,0
20240318,175800,212918375,2995,2995,2995,2995,0
20240318,175700,212918375,2995,2995,2995,2995,0
20240318,175600,212918375,2995,2995,2995,2995,0
20240318,175500,212918375,2995,2995,2995,2995,0
20240318,175400,212918375,2995,2995,2995,2995,0
20240318,175300,212918375,2995,2995,2995,2995,0
20240318,175200,212918375,2995,2995,2995,2995,0
20240318,175100,212918375,2995,2995,2995,2995,0
20240318,175000,212918375,2995,2995,2995,2995,0
20240318,174900,212918375,2995,2995,2995,2995,0
20240318,174800,212918375,2995,2995,2995,2995,0
20240318,174700,212918375,2995,2995,2995,2995,0
20240318,174600,212918375,2995,2995,2995,2995,0
20240318,174500,212918375,2995,2995,2995,2995,0
20240318,174400,212918375,2995,2995,2995,2995,0
20240318,174300,212918375,2995,2995,2995,2995,0
20240318,174200,212918375,2995,2995,2995,2995,0
20240318,174100,212918375,2995,2995,2995,2995,0
20240318,174000,212918375,2995,2995,2995,2995,0
20240318,173900,212918375,2995,2995,2995,2995,0
20240318,173800,212918375,2995,2995,2995,2995,0
20240318,173700,212918375,2995,2995,2995,2995,0
20240318,173600,212918375,2995,2995,2995,2995,0
20240318,173500,212918375,2995,2995,2995,2995,8890
20240318,173400,212918375,2995,2995,2995,2995,0
20240318,173300,212918375,2995,2995,2995,2995,0
20240318,173200,212918375,2995,2995,2995,2995,0
20240318,173100,212918375,2995,2995,2995,2995,0
20240318,173000,212918375,2995,2995,2995,2995,0
20240318,172900,212918375,2995,2995,2995,2995,0
20240318,172800,212918375,2995,2995,2995,2995,0
20240318,172700,212918375,2995,2995,2995,2995,0
20240318,172600,212918375,2995,2995,2995,2995,0
20240318,172500,212918375,2995,2995,2995,2995,0
20240318,172400,212918375,2995,2995,2995,2995,0
20240318,172300,212918375,2995,2995,2995,2995,0
20240318,172200,212918375,2995,2995,2995,2995,0
20240318,172100,212918375,2995,2995,2995,2995,0
20240318,172000,212918375,2995,2995,2995,2995,0
20240318,171900,212918375,2995,2995,2995,2995,0
20240318,171800,212918375,2995,2995,2995,2995,0
20240318,171700,212918375,2995,2995,2995,2995,0
20240318,171600,212918375,2995,2995,2995,2995,0
20240318,171500,212918375,2995,2995,2995,2995,0
20240318,171400,212918375,2995,2995,2995,2995,0
20240318,171300,212918375,2995,2995,2995,2995,0
20240318,171200,212918375,2995,2995,2995,2995,0
20240318,171100,212918375,2995,2995,2995,2995,0
20240318,171000,212918375,2995,2995,2995,2995,0
20240318,170900,212918375,2995,2995,2995,2995,0
20240318,170800,212918375,2995,2995,2995,2995,0
20240318,170700,212918375,2995,2995,2995,2995,0
20240318,170600,212918375,2995,2995,2995,2995,0
20240318,170500,212918375,2995,2995,2995,2995,8890
20240318,170400,212918375,2995,2995,2995,2995,0
20240318,170300,212918375,2995,2995,2995,2995,0
20240318,170200,212918375,2995,2995,2995,2995,0
20240318,170100,212918375,2995,2995,2995,2995,0
20240318,170000,212918375,2995,2995,2995,2995,0
20240318,165900,212918375,2995,2995,2995,2995,0
20240318,165800,212918375,2995,2995,2995,2995,0
20240318,165700,212918375,2995,2995,2995,2995,0
20240318,165600,212918375,2995,2995,2995,2995,0
20240318,165500,212918375,2995,2995,2995,2995,0
20240318,165400,212918375,2995,2995,2995,2995,0
20240318,165300,212918375,2995,2995,2995,2995,0
20240318,165200,212918375,2995,2995,2995,2995,0
20240318,165100,212918375,2995,2995,2995,2995,0
20240318,165000,212918375,2995,2995,2995,2995,0
20240318,164900,212918375,2995,2995,2995,2995,0
20240318,164800,212918375,2995,2995,2995,2995,0
20240318,164700,212918375,2995,2995,2995,2995,0
20240318,164600,212918375,2995,2995,2995,2995,0
20240318,164500,212918375,2995,2995,2995,2995,0
20240318,164400,212918375,2995,2995,2995,2995,0
20240318,164300,212918375,2995,2995,2995,2995,0
20240318,164200,212918375,2995,2995,2995,2995,0
20240318,164100,212918375,2995,2995,2995,2995,0
20240318,164000,212918375,2995,2995,2995,2995,0
20240318,163900,212918375,2995,2995,2995,2995,0
20240318,163800,212918375,2995,2995,2995,2995,0
20240318,163700,212918375,2995,2995,2995,2995,0
20240318,163600,212918375,2995,2995,2995,2995,0
20240318,163500,212918375,2995,2995,2995,2995,8890
20240318,163400,212918375,2995,2995,2995,2995,0
20240318,163300,212918375,2995,2995,2995,2995,0
20240318,163200,212918375,2995,2995,2995,2995,0
20240318,163100,212918375,2995,2995,2995,2995,0
20240318,163000,212918375,2995,2995,2995,2995,0
20240318,162900,212918375,2995,2995,2995,2995,0
20240318,162800,212918375,2995,2995,2995,2995,0
20240318,162700,212918375,2995,2995,2995,2995,0
20240318,162600,212918375,2995,2995,2995,2995,0
20240318,162500,212918375,2995,2995,2995,2995,0
20240318,162400,212918375,2995,2995,2995,2995,0
20240318,162300,212918375,2995,2995,2995,2995,0
20240318,162200,212918375,2995,2995,2995,2995,0
20240318,162100,212918375,2995,2995,2995,2995,0
20240318,162000,212918375,2995,2995,2995,2995,0
20240318,161900,212918375,2995,2995,2995,2995,0
20240318,161800,212918375,2995,2995,2995,2995,0
20240318,161700,212918375,2995,2995,2995,2995,0
20240318,161600,212918375,2995,2995,2995,2995,0
20240318,161500,212918375,2995,2995,2995,2995,0
20240318,161400,212918375,2995,2995,2995,2995,0
20240318,161300,212918375,2995,2995,2995,2995,0
20240318,161200,212918375,2995,2995,2995,2995,0
20240318,161100,212918375,2995,2995,2995,2995,0
20240318,161000,212918375,2995,2995,2995,2995,0
20240318,160900,212918375,2995,2995,2995,2995,0
20240318,160800,212918375,2995,2995,2995,2995,0
20240318,160700,212918375,2995,2995,2995,2995,0
20240318,160600,212918375,2995,2995,2995,2995,0
20240318,160500,212918375,2995,2995,2995,2995,8890
20240318,160400,212918375,2995,2995,2995,2995,0
20240318,160300,212918375,2995,2995,2995,2995,0
20240318,160200,212918375,2995,2995,2995,2995,0
20240318,160100,212918375,2995,2995,2995,2995,0
20240318,160000,212918375,2995,2995,2995,2995,0
20240318,155900,212918375,2995,2995,2995,2995,0
20240318,155800,212918375,2995,2995,2995,2995,0
20240318,155700,212918375,2995,2995,2995,2995,0
20240318,155600,212918375,2995,2995,2995,2995,0
20240318,155500,212918375,2995,2995,2995,2995,0
20240318,155400,212918375,2995,2995,2995,2995,0
20240318,155300,212918375,2995,2995,2995,2995,0
20240318,155200,212918375,2995,2995,2995,2995,0
20240318,155100,212918375,2995,2995,2995,2995,0
20240318,155000,212918375,2995,2995,2995,2995,0
20240318,154900,212918375,2995,2995,2995,2995,0
20240318,154800,212918375,2995,2995,2995,2995,0
20240318,154700,212918375,2995,2995,2995,2995,0
20240318,154600,212918375,2995,2995,2995,2995,0
20240318,154500,212918375,2995,2995,2995,2995,0
20240318,154400,212918375,2995,2995,2995,2995,0
20240318,154300,212918375,2995,2995,2995,2995,0
20240318,154200,212918375,2995,2995,2995,2995,0
20240318,154100,212918375,2995,2995,2995,2995,0
20240318,154000,212918375,2995,2995,2995,2995,0
20240318,153900,212918375,2995,2995,2995,2995,0
20240318,153800,212918375,2995,2995,2995,2995,0
20240318,153700,212918375,2995,2995,2995,2995,0
20240318,153600,212918375,2995,2995,2995,2995,0
20240318,153500,212918375,2995,2995,2995,2995,8890
20240318,153400,212918375,2995,2995,2995,2995,0
20240318,153300,212918375,2995,2995,2995,2995,0
20240318,153200,212918375,2995,2995,2995,2995,0
20240318,153100,212918375,2995,2995,2995,2995,0
20240318,153000,212918375,2995,2995,2995,2995,8890
20240318,152900,186292825,2970,2970,2970,2970,0
20240318,152800,186292825,2970,2970,2970,2970,0
20240318,152700,186292825,2970,2970,2970,2970,0
20240318,152600,186292825,2970,2970,2970,2970,0
20240318,152500,186292825,2970,2970,2970,2970,0
20240318,152400,186292825,2970,2970,2970,2970,0
20240318,152300,186292825,2970,2970,2970,2970,0
20240318,152200,186292825,2970,2970,2970,2970,0
20240318,152100,186292825,2970,2970,2970,2970,0
20240318,152000,186292825,2970,2970,2970,2970,0
20240318,151900,186292825,2970,2970,2970,2965,79
20240318,151800,186058355,2970,2965,2970,2965,320
20240318,151700,185109240,2965,2965,2965,2965,17
20240318,151600,185058835,2965,2965,2965,2960,189
20240318,151500,184498545,2955,2960,2960,2955,120
20240318,151400,184143410,2965,2965,2965,2965,543
20240318,151300,182533415,2965,2965,2965,2965,20
20240318,151200,182474115,2960,2960,2960,2960,0
20240318,151100,182474115,2960,2960,2960,2960,0
20240318,151000,182474115,2960,2965,2965,2960,22
20240318,150900,182408910,2960,2960,2960,2960,101
20240318,150800,182109950,2965,2965,2965,2965,101
20240318,150700,181810485,2965,2965,2965,2965,34
20240318,150600,181709675,2965,2965,2965,2965,0
20240318,150500,181709675,2965,2965,2965,2965,48
20240318,150400,181567355,2965,2965,2965,2965,17
20240318,150300,181516950,2965,2965,2965,2965,60
20240318,150200,181339050,2965,2965,2965,2965,13
20240318,150100,181300505,2965,2965,2965,2965,25
20240318,150000,181226380,2960,2965,2965,2960,96
20240318,145900,180942170,2965,2965,2965,2965,20
20240318,145800,180882870,2965,2965,2965,2965,338
20240318,145700,179880700,2960,2960,2960,2960,53
20240318,145600,179723820,2965,2965,2965,2965,2
20240318,145500,179717890,2965,2955,2965,2955,167
20240318,145400,179224335,2965,2960,2965,2960,135
20240318,145300,178824220,2960,2960,2960,2960,25
20240318,145200,178750220,2960,2960,2960,2960,17
20240318,145100,178699900,2960,2955,2960,2955,143
20240318,145000,178276720,2960,2960,2960,2960,38
20240318,144900,178164240,2960,2960,2960,2960,17
20240318,144800,178113920,2960,2960,2960,2960,0
20240318,144700,178113920,2960,2960,2960,2960,7
20240318,144600,178093200,2960,2960,2960,2960,2
20240318,144500,178087280,2960,2960,2960,2960,2577
20240318,144400,170459360,2950,2950,2950,2950,1
20240318,144300,170456410,2950,2950,2950,2950,100
20240318,144200,170161410,2960,2960,2960,2960,2
20240318,144100,170155490,2950,2950,2950,2950,680
20240318,144000,168149490,2950,2950,2950,2950,0
20240318,143900,168149490,2950,2960,2960,2950,16
20240318,143800,168102190,2960,2960,2960,2960,18
20240318,143700,168048910,2955,2955,2955,2955,150
20240318,143600,167605660,2960,2960,2960,2960,118
20240318,143500,167256380,2960,2960,2960,2960,0
20240318,143400,167256380,2960,2960,2960,2960,0
20240318,143300,167256380,2960,2960,2960,2960,0
20240318,143200,167256380,2960,2960,2960,2960,47
20240318,143100,167117260,2950,2950,2950,2950,1065
20240318,143000,163975510,2950,2955,2955,2950,1735
20240318,142900,158849985,2955,2955,2955,2955,70
20240318,142800,158643135,2960,2960,2960,2960,0
20240318,142700,158643135,2960,2960,2960,2960,122
20240318,142600,158282015,2960,2960,2960,2960,100
20240318,142500,157986015,2965,2965,2965,2965,0
20240318,142400,157986015,2965,2965,2965,2965,5
20240318,142300,157971190,2955,2955,2955,2955,1
20240318,142200,157968235,2955,2960,2960,2955,1300
20240318,142100,154126085,2965,2965,2965,2965,0
20240318,142000,154126085,2965,2965,2965,2965,0
20240318,141900,154126085,2965,2965,2965,2965,0
20240318,141800,154126085,2965,2965,2965,2965,1
20240318,141700,154123120,2960,2965,2965,2960,9
20240318,141600,154096450,2965,2965,2965,2965,0
20240318,141500,154096450,2965,2965,2965,2965,0
20240318,141400,154096450,2965,2965,2965,2965,0
20240318,141300,154096450,2965,2965,2965,2965,0
20240318,141200,154096450,2965,2965,2965,2965,2
20240318,141100,154090520,2965,2965,2965,2965,1
20240318,141000,154087555,2965,2965,2965,2965,10
20240318,140900,154057905,2970,2970,2970,2970,0
20240318,140800,154057905,2970,2970,2970,2970,3
20240318,140700,154048995,2960,2960,2960,2960,0
20240318,140600,154048995,2960,2965,2965,2960,2116
20240318,140500,147779845,2970,2970,2970,2970,2
20240318,140400,147773905,2965,2965,2965,2965,0
20240318,140300,147773905,2965,2965,2965,2965,148
20240318,140200,147335085,2965,2965,2965,2965,177
20240318,140100,146810280,2965,2965,2965,2965,0
20240318,140000,146810280,2965,2965,2965,2965,30
20240318,135900,146721330,2970,2960,2970,2960,2341
20240318,135800,139786825,2955,2950,2955,2950,534
20240318,135700,138209180,2955,2955,2955,2955,0
20240318,135600,138209180,2955,2955,2955,2955,0
20240318,135500,138209180,2955,2955,2955,2955,0
20240318,135400,138209180,2955,2955,2955,2955,1
20240318,135300,138206225,2955,2955,2955,2955,0
20240318,135200,138206225,2955,2955,2955,2955,0
20240318,135100,138206225,2955,2955,2955,2955,33
20240318,135000,138108710,2950,2950,2950,2950,1
20240318,134900,138105760,2955,2950,2955,2950,85
20240318,134800,137854590,2955,2955,2955,2955,0
20240318,134700,137854590,2955,2955,2955,2955,0
20240318,134600,137854590,2955,2955,2955,2955,32
20240318,134500,137760030,2955,2955,2955,2955,0
20240318,134400,137760030,2955,2955,2955,2955,0
20240318,134300,137760030,2955,2955,2955,2955,256
20240318,134200,137003550,2960,2960,2960,2960,73
20240318,134100,136787470,2960,2960,2960,2960,0
20240318,134000,136787470,2960,2955,2960,2955,12
20240318,133900,136752005,2960,2960,2960,2960,0
20240318,133800,136752005,2960,2960,2960,2960,0
20240318,133700,136752005,2960,2960,2960,2960,0
20240318,133600,136752005,2960,2960,2960,2960,157
20240318,133500,136287285,2960,2960,2960,2960,0
20240318,133400,136287285,2960,2960,2960,2960,0
20240318,133300,136287285,2960,2960,2960,2960,6
20240318,133200,136269525,2955,2955,2955,2955,0
20240318,133100,136269525,2955,2955,2955,2955,0
20240318,133000,136269525,2955,2955,2955,2955,4
20240318,132900,136257705,2955,2955,2955,2955,0
20240318,132800,136257705,2955,2955,2955,2955,13
20240318,132700,136219290,2955,2955,2955,2955,227
20240318,132600,135548505,2955,2955,2955,2955,0
20240318,132500,135548505,2955,2955,2955,2955,0
20240318,132400,135548505,2955,2950,2955,2950,1160
20240318,132300,132122560,2950,2950,2950,2950,18
20240318,132200,132069460,2950,2950,2950,2950,0
20240318,132100,132069460,2950,2950,2950,2950,0
20240318,132000,132069460,2950,2950,2950,2950,100
20240318,131900,131774460,2950,2950,2950,2950,51
20240318,131800,131624010,2950,2950,2950,2950,0
20240318,131700,131624010,2950,2950,2950,2950,50
20240318,131600,131476510,2945,2945,2945,2945,5
20240318,131500,131461785,2950,2950,2950,2950,0
20240318,131400,131461785,2950,2950,2950,2950,1
20240318,131300,131458835,2950,2950,2950,2950,0
20240318,131200,131458835,2950,2950,2950,2950,0
20240318,131100,131458835,2950,2950,2950,2950,2
20240318,131000,131452935,2950,2950,2950,2950,0
20240318,130900,131452935,2950,2950,2950,2950,16
20240318,130800,131405735,2950,2950,2950,2950,0
20240318,130700,131405735,2950,2950,2950,2950,0
20240318,130600,131405735,2950,2950,2950,2950,2
20240318,130500,131399835,2950,2950,2950,2950,0
20240318,130400,131399835,2950,2950,2950,2950,101
20240318,130300,131101885,2950,2950,2950,2950,0
20240318,130200,131101885,2950,2950,2950,2950,0
20240318,130100,131101885,2950,2950,2950,2950,0
20240318,130000,131101885,2950,2950,2950,2950,10
20240318,125900,131072385,2950,2945,2950,2945,44
20240318,125800,130942685,2945,2945,2945,2945,0
20240318,125700,130942685,2945,2940,2945,2940,1368
20240318,125600,126918930,2940,2940,2940,2940,0
20240318,125500,126918930,2940,2940,2940,2940,1
20240318,125400,126915990,2945,2945,2945,2945,15
20240318,125300,126871815,2945,2945,2945,2945,76
20240318,125200,126647995,2940,2940,2940,2940,1
20240318,125100,126645055,2945,2945,2945,2945,0
20240318,125000,126645055,2945,2945,2945,2945,0
20240318,124900,126645055,2945,2945,2945,2945,0
20240318,124800,126645055,2945,2945,2945,2945,0
20240318,124700,126645055,2945,2945,2945,2945,17
20240318,124600,126594990,2945,2945,2945,2945,0
20240318,124500,126594990,2945,2945,2945,2945,0
20240318,124400,126594990,2945,2945,2945,2945,0
20240318,124300,126594990,2945,2945,2945,2945,0
20240318,124200,126594990,2945,2945,2945,2945,1
20240318,124100,126592045,2945,2945,2945,2945,82
20240318,124000,126350555,2945,2945,2945,2945,0
20240318,123900,126350555,2945,2945,2945,2945,68
20240318,123800,126150295,2945,2945,2945,2945,25
20240318,123700,126076670,2945,2945,2945,2945,0
20240318,123600,126076670,2945,2945,2950,2945,12
20240318,123500,126041310,2945,2945,2945,2945,0
20240318,123400,126041310,2945,2945,2945,2945,0
20240318,123300,126041310,2945,2945,2945,2945,2
20240318,123200,126035420,2940,2940,2940,2940,1
20240318,123100,126032480,2940,2940,2940,2940,0
20240318,123000,126032480,2940,2940,2940,2940,0
20240318,122900,126032480,2940,2940,2940,2940,0
20240318,122800,126032480,2940,2940,2940,2940,0
20240318,122700,126032480,2940,2940,2940,2940,0
20240318,122600,126032480,2940,2940,2940,2940,0
20240318,122500,126032480,2940,2940,2940,2940,199
20240318,122400,125447420,2935,2935,2935,2935,0
20240318,122300,125447420,2935,2935,2935,2935,500
20240318,122200,123979920,2935,2935,2935,2935,0
20240318,122100,123979920,2935,2935,2935,2935,1
20240318,122000,123976985,2940,2940,2940,2940,0
20240318,121900,123976985,2940,2940,2940,2940,5
20240318,121800,123962285,2940,2940,2940,2940,0
20240318,121700,123962285,2940,2940,2940,2940,0
20240318,121600,123962285,2940,2940,2940,2940,0
20240318,121500,123962285,2940,2940,2940,2940,32
20240318,121400,123868205,2940,2940,2940,2940,0
20240318,121300,123868205,2940,2940,2940,2940,0
20240318,121200,123868205,2940,2940,2940,2940,70
20240318,121100,123662405,2950,2950,2950,2950,17
20240318,121000,123612255,2950,2950,2950,2950,7
20240318,120900,123591605,2950,2950,2950,2950,20
20240318,120800,123532605,2950,2950,2950,2950,20
20240318,120700,123473605,2940,2940,2940,2940,0
20240318,120600,123473605,2940,2940,2940,2940,0
20240318,120500,123473605,2940,2940,2940,2940,0
20240318,120400,123473605,2940,2940,2940,2940,0
20240318,120300,123473605,2940,2940,2940,2940,0
20240318,120200,123473605,2940,2940,2940,2940,0
20240318,120100,123473605,2940,2940,2940,2940,0
20240318,120000,123473605,2940,2940,2940,2940,100
20240318,115900,123179605,2940,2940,2940,2940,0
20240318,115800,123179605,2940,2940,2940,2940,0
20240318,115700,123179605,2940,2940,2940,2940,100
20240318,115600,122885605,2940,2940,2940,2940,600
20240318,115500,121121605,2935,2935,2935,2935,1
20240318,115400,121118670,2950,2950,2950,2950,0
20240318,115300,121118670,2950,2935,2950,2935,11
20240318,115200,121086370,2935,2935,2935,2935,0
20240318,115100,121086370,2935,2935,2935,2935,0
20240318,115000,121086370,2935,2935,2935,2935,206
20240318,114900,120481760,2935,2935,2935,2935,0
20240318,114800,120481760,2935,2935,2935,2935,0
20240318,114700,120481760,2935,2935,2935,2935,0
20240318,114600,120481760,2935,2935,2935,2935,0
20240318,114500,120481760,2935,2935,2935,2935,0
20240318,114400,120481760,2935,2935,2935,2935,0
20240318,114300,120481760,2935,2935,2935,2935,0
20240318,114200,120481760,2935,2935,2935,2935,0
20240318,114100,120481760,2935,2935,2935,2935,0
20240318,114000,120481760,2935,2935,2935,2935,0
20240318,113900,120481760,2935,2940,2940,2935,200
20240318,113800,119894160,2955,2950,2955,2950,304
20240318,113700,118997290,2945,2945,2945,2945,3375
20240318,113600,109057915,2945,2945,2945,2945,0
20240318,113500,109057915,2945,2945,2945,2945,0
20240318,113400,109057915,2945,2945,2945,2945,2807
20240318,113300,100791300,2945,2945,2945,2945,200
20240318,113200,100202300,2955,2955,2955,2955,18
20240318,113100,100149110,2945,2945,2945,2945,1
20240318,113000,100146165,2950,2950,2950,2950,0
20240318,112900,100146165,2950,2950,2950,2950,0
20240318,112800,100146165,2950,2950,2950,2950,100
20240318,112700,99851165,2955,2955,2955,2955,0
20240318,112600,99851165,2955,2955,2955,2955,400
20240318,112500,98669165,2955,2955,2955,2955,4
20240318,112400,98657345,2960,2960,2960,2960,0
20240318,112300,98657345,2960,2960,2960,2960,10
20240318,112200,98627745,2960,2960,2960,2960,3
20240318,112100,98618865,2960,2960,2960,2960,3
20240318,112000,98609985,2955,2955,2955,2955,0
20240318,111900,98609985,2955,2955,2955,2955,0
20240318,111800,98609985,2955,2955,2955,2955,3000
20240318,111700,89744985,2955,2955,2955,2955,0
20240318,111600,89744985,2955,2955,2955,2955,1
20240318,111500,89742030,2950,2950,2950,2950,5
20240318,111400,89727280,2950,2950,2950,2950,1491
20240318,111300,85328830,2950,2950,2950,2950,328
20240318,111200,84361230,2950,2945,2950,2945,174
20240318,111100,83847935,2940,2940,2940,2940,0
20240318,111000,83847935,2940,2940,2940,2940,3
20240318,110900,83839115,2940,2940,2940,2940,0
20240318,110800,83839115,2940,2940,2940,2940,0
20240318,110700,83839115,2940,2940,2940,2940,0
20240318,110600,83839115,2940,2940,2940,2940,30
20240318,110500,83750915,2940,2940,2940,2940,0
20240318,110400,83750915,2940,2940,2940,2940,0
20240318,110300,83750915,2940,2940,2940,2940,0
20240318,110200,83750915,2940,2940,2940,2940,0
20240318,110100,83750915,2940,2940,2940,2940,0
20240318,110000,83750915,2940,2940,2940,2940,38
20240318,105900,83639195,2935,2935,2935,2935,0
20240318,105800,83639195,2935,2935,2935,2935,1332
20240318,105700,79729775,2935,2935,2935,2935,1162
20240318,105600,76319305,2940,2940,2940,2940,0
20240318,105500,76319305,2940,2940,2940,2940,10
20240318,105400,76289905,2940,2940,2940,2940,0
20240318,105300,76289905,2940,2940,2940,2940,30
20240318,105200,76201705,2940,2940,2940,2940,35
20240318,105100,76098805,2940,2940,2940,2940,0
20240318,105000,76098805,2940,2940,2940,2940,2
20240318,104900,76092925,2930,2930,2930,2930,0
20240318,104800,76092925,2930,2930,2930,2930,0
20240318,104700,76092925,2930,2930,2930,2930,0
20240318,104600,76092925,2930,2930,2930,2930,100
20240318,104500,75799925,2930,2935,2935,2930,2685
20240318,104400,67932855,2940,2940,2940,2940,0
20240318,104300,67932855,2940,2940,2940,2940,0
20240318,104200,67932855,2940,2940,2940,2940,0
20240318,104100,67932855,2940,2940,2940,2940,0
20240318,104000,67932855,2940,2940,2940,2940,0
20240318,103900,67932855,2940,2940,2940,2940,17
20240318,103800,67882875,2940,2940,2940,2940,0
20240318,103700,67882875,2940,2940,2940,2940,1
20240318,103600,67879935,2930,2930,2930,2930,0
20240318,103500,67879935,2930,2930,2930,2930,0
20240318,103400,67879935,2930,2930,2930,2930,0
20240318,103300,67879935,2930,2930,2930,2930,0
20240318,103200,67879935,2930,2930,2930,2930,0
20240318,103100,67879935,2930,2930,2930,2930,0
20240318,103000,67879935,2930,2930,2930,2930,1200
20240318,102900,64363935,2930,2930,2930,2930,2095
20240318,102800,58225585,2930,2930,2930,2930,0
20240318,102700,58225585,2930,2930,2930,2930,0
20240318,102600,58225585,2930,2930,2930,2930,0
20240318,102500,58225585,2930,2930,2930,2930,66
20240318,102400,58032205,2935,2935,2935,2935,0
20240318,102300,58032205,2935,2935,2935,2935,47
20240318,102200,57894260,2930,2930,2930,2930,22
20240318,102100,57829800,2930,2930,2930,2930,0
20240318,102000,57829800,2930,2930,2930,2930,0
20240318,101900,57829800,2930,2930,2930,2930,47
20240318,101800,57692090,2940,2940,2940,2940,7
20240318,101700,57671510,2935,2945,2945,2930,2577
20240318,101600,50120580,2930,2935,2935,2930,401
20240318,101500,48943650,2935,2935,2935,2935,533
20240318,101400,47379295,2940,2940,2940,2940,0
20240318,101300,47379295,2940,2940,2940,2940,0
20240318,101200,47379295,2940,2940,2940,2940,371
20240318,101100,46288555,2940,2945,2945,2940,1101
20240318,101000,43051290,2945,2945,2945,2945,367
20240318,100900,41970475,2950,2955,2955,2950,294
20240318,100800,41101725,2955,2965,2970,2950,1773
20240318,100700,35855445,2975,2955,2975,2955,3547
20240318,100600,25350515,2955,2950,2955,2950,369
20240318,100500,24261940,2950,2950,2950,2950,20
20240318,100400,24202940,2945,2945,2945,2945,66
20240318,100300,24008570,2955,2940,2955,2940,962
20240318,100200,21171390,2940,2930,2940,2930,1396
20240318,100100,17071250,2930,2940,2940,2930,8
20240318,100000,17047740,2940,2940,2940,2940,6
20240318,095900,17030100,2940,2940,2940,2940,2
20240318,095800,17024220,2925,2925,2925,2925,6
20240318,095700,17006670,2940,2925,2940,2925,13
20240318,095600,16968480,2925,2925,2925,2925,0
20240318,095500,16968480,2925,2935,2935,2925,88
20240318,095400,16710830,2940,2940,2940,2940,0
20240318,095300,16710830,2940,2940,2940,2940,0
20240318,095200,16710830,2940,2940,2940,2940,1
20240318,095100,16707890,2940,2940,2940,2940,0
20240318,095000,16707890,2940,2940,2940,2940,3
20240318,094900,16699070,2940,2940,2940,2940,0
20240318,094800,16699070,2940,2935,2940,2935,11
20240318,094700,16666735,2940,2925,2940,2925,12
20240318,094600,16631470,2925,2930,2930,2925,32
20240318,094500,16537865,2940,2940,2940,2940,0
20240318,094400,16537865,2940,2935,2940,2935,25
20240318,094300,16464380,2930,2930,2930,2930,0
20240318,094200,16464380,2930,2930,2930,2930,0
20240318,094100,16464380,2930,2930,2930,2930,509
20240318,094000,14973010,2930,2930,2930,2930,1
20240318,093900,14970080,2925,2925,2925,2925,0
20240318,093800,14970080,2925,2925,2925,2925,0
20240318,093700,14970080,2925,2925,2925,2925,2
20240318,093600,14964230,2925,2925,2925,2925,3
20240318,093500,14955455,2925,2925,2925,2925,53
20240318,093400,14800430,2925,2925,2925,2925,30
20240318,093300,14712680,2930,2930,2930,2930,7
20240318,093200,14692170,2930,2930,2930,2930,0
20240318,093100,14692170,2930,2930,2930,2930,0
20240318,093000,14692170,2930,2930,2930,2930,0
20240318,092900,14692170,2930,2930,2930,2930,0
20240318,092800,14692170,2930,2930,2930,2930,0
20240318,092700,14692170,2930,2930,2930,2930,2
20240318,092600,14686310,2930,2930,2930,2930,10
20240318,092500,14657010,2925,2925,2925,2925,0
20240318,092400,14657010,2925,2930,2930,2925,13
20240318,092300,14618950,2930,2930,2930,2930,5
20240318,092200,14604300,2935,2930,2935,2910,1308
20240318,092100,10793015,2930,2930,2930,2930,10
20240318,092000,10763715,2930,2935,2935,2930,17
20240318,091900,10713870,2920,2920,2920,2920,6
20240318,091800,10696350,2915,2930,2930,2915,1018
20240318,091700,7723860,2930,2930,2930,2930,3
20240318,091600,7715070,2930,2930,2930,2930,100
20240318,091500,7422070,2930,2935,2935,2930,4
20240318,091400,7410345,2920,2930,2930,2920,2003
20240318,091300,1558535,2930,2930,2930,2930,91
20240318,091200,1291905,2930,2930,2930,2930,0
20240318,091100,1291905,2930,2935,2935,2930,20
20240318,091000,1233275,2940,2940,2940,2940,4
20240318,090900,1221515,2940,2940,2940,2940,5
20240318,090800,1206815,2940,2940,2940,2940,1
20240318,090700,1203875,2935,2935,2935,2935,6
20240318,090600,1186265,2930,2930,2930,2930,1
20240318,090500,1183335,2920,2925,2925,2920,78
20240318,090400,955320,2940,2940,2940,2940,0
20240318,090300,955320,2940,2940,2940,2940,3
20240318,090200,946500,2940,2940,2940,2940,5
20240318,090100,931800,2940,2940,2940,2940,2
20240318,090000,925920,2930,2950,2950,2930,315