KissMeData/242040/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,204700,933404100,2365,2365,2365,2365,7435
20240318,204600,933404100,2365,2365,2365,2365,0
20240318,204500,933404100,2365,2365,2365,2365,0
20240318,204400,933404100,2365,2365,2365,2365,0
20240318,204300,933404100,2365,2365,2365,2365,0
20240318,204200,933404100,2365,2365,2365,2365,0
20240318,204100,933404100,2365,2365,2365,2365,0
20240318,204000,933404100,2365,2365,2365,2365,0
20240318,203900,933404100,2365,2365,2365,2365,0
20240318,203800,933404100,2365,2365,2365,2365,0
20240318,203700,933404100,2365,2365,2365,2365,0
20240318,203600,933404100,2365,2365,2365,2365,0
20240318,203500,933404100,2365,2365,2365,2365,0
20240318,203400,933404100,2365,2365,2365,2365,0
20240318,203300,933404100,2365,2365,2365,2365,0
20240318,203200,933404100,2365,2365,2365,2365,0
20240318,203100,933404100,2365,2365,2365,2365,0
20240318,203000,933404100,2365,2365,2365,2365,0
20240318,202900,933404100,2365,2365,2365,2365,0
20240318,202800,933404100,2365,2365,2365,2365,0
20240318,202700,933404100,2365,2365,2365,2365,0
20240318,202600,933404100,2365,2365,2365,2365,0
20240318,202500,933404100,2365,2365,2365,2365,0
20240318,202400,933404100,2365,2365,2365,2365,0
20240318,202300,933404100,2365,2365,2365,2365,0
20240318,202200,933404100,2365,2365,2365,2365,0
20240318,202100,933404100,2365,2365,2365,2365,0
20240318,202000,933404100,2365,2365,2365,2365,0
20240318,201900,933404100,2365,2365,2365,2365,0
20240318,201800,933404100,2365,2365,2365,2365,0
20240318,201700,933404100,2365,2365,2365,2365,7435
20240318,201600,933404100,2365,2365,2365,2365,0
20240318,201500,933404100,2365,2365,2365,2365,0
20240318,201400,933404100,2365,2365,2365,2365,0
20240318,201300,933404100,2365,2365,2365,2365,0
20240318,201200,933404100,2365,2365,2365,2365,0
20240318,201100,933404100,2365,2365,2365,2365,0
20240318,201000,933404100,2365,2365,2365,2365,0
20240318,200900,933404100,2365,2365,2365,2365,0
20240318,200800,933404100,2365,2365,2365,2365,0
20240318,200700,933404100,2365,2365,2365,2365,0
20240318,200600,933404100,2365,2365,2365,2365,0
20240318,200500,933404100,2365,2365,2365,2365,0
20240318,200400,933404100,2365,2365,2365,2365,0
20240318,200300,933404100,2365,2365,2365,2365,0
20240318,200200,933404100,2365,2365,2365,2365,0
20240318,200100,933404100,2365,2365,2365,2365,0
20240318,200000,933404100,2365,2365,2365,2365,0
20240318,195900,933404100,2365,2365,2365,2365,0
20240318,195800,933404100,2365,2365,2365,2365,0
20240318,195700,933404100,2365,2365,2365,2365,0
20240318,195600,933404100,2365,2365,2365,2365,0
20240318,195500,933404100,2365,2365,2365,2365,0
20240318,195400,933404100,2365,2365,2365,2365,0
20240318,195300,933404100,2365,2365,2365,2365,0
20240318,195200,933404100,2365,2365,2365,2365,0
20240318,195100,933404100,2365,2365,2365,2365,0
20240318,195000,933404100,2365,2365,2365,2365,0
20240318,194900,933404100,2365,2365,2365,2365,0
20240318,194800,933404100,2365,2365,2365,2365,0
20240318,194700,933404100,2365,2365,2365,2365,7435
20240318,194600,933404100,2365,2365,2365,2365,0
20240318,194500,933404100,2365,2365,2365,2365,0
20240318,194400,933404100,2365,2365,2365,2365,0
20240318,194300,933404100,2365,2365,2365,2365,0
20240318,194200,933404100,2365,2365,2365,2365,0
20240318,194100,933404100,2365,2365,2365,2365,0
20240318,194000,933404100,2365,2365,2365,2365,0
20240318,193900,933404100,2365,2365,2365,2365,0
20240318,193800,933404100,2365,2365,2365,2365,0
20240318,193700,933404100,2365,2365,2365,2365,0
20240318,193600,933404100,2365,2365,2365,2365,0
20240318,193500,933404100,2365,2365,2365,2365,0
20240318,193400,933404100,2365,2365,2365,2365,0
20240318,193300,933404100,2365,2365,2365,2365,0
20240318,193200,933404100,2365,2365,2365,2365,0
20240318,193100,933404100,2365,2365,2365,2365,0
20240318,193000,933404100,2365,2365,2365,2365,0
20240318,192900,933404100,2365,2365,2365,2365,0
20240318,192800,933404100,2365,2365,2365,2365,0
20240318,192700,933404100,2365,2365,2365,2365,0
20240318,192600,933404100,2365,2365,2365,2365,0
20240318,192500,933404100,2365,2365,2365,2365,0
20240318,192400,933404100,2365,2365,2365,2365,0
20240318,192300,933404100,2365,2365,2365,2365,0
20240318,192200,933404100,2365,2365,2365,2365,0
20240318,192100,933404100,2365,2365,2365,2365,0
20240318,192000,933404100,2365,2365,2365,2365,0
20240318,191900,933404100,2365,2365,2365,2365,0
20240318,191800,933404100,2365,2365,2365,2365,0
20240318,191700,933404100,2365,2365,2365,2365,7435
20240318,191600,933404100,2365,2365,2365,2365,0
20240318,191500,933404100,2365,2365,2365,2365,0
20240318,191400,933404100,2365,2365,2365,2365,0
20240318,191300,933404100,2365,2365,2365,2365,0
20240318,191200,933404100,2365,2365,2365,2365,0
20240318,191100,933404100,2365,2365,2365,2365,0
20240318,191000,933404100,2365,2365,2365,2365,0
20240318,190900,933404100,2365,2365,2365,2365,0
20240318,190800,933404100,2365,2365,2365,2365,0
20240318,190700,933404100,2365,2365,2365,2365,0
20240318,190600,933404100,2365,2365,2365,2365,0
20240318,190500,933404100,2365,2365,2365,2365,0
20240318,190400,933404100,2365,2365,2365,2365,0
20240318,190300,933404100,2365,2365,2365,2365,0
20240318,190200,933404100,2365,2365,2365,2365,0
20240318,190100,933404100,2365,2365,2365,2365,0
20240318,190000,933404100,2365,2365,2365,2365,0
20240318,185900,933404100,2365,2365,2365,2365,0
20240318,185800,933404100,2365,2365,2365,2365,0
20240318,185700,933404100,2365,2365,2365,2365,0
20240318,185600,933404100,2365,2365,2365,2365,0
20240318,185500,933404100,2365,2365,2365,2365,0
20240318,185400,933404100,2365,2365,2365,2365,0
20240318,185300,933404100,2365,2365,2365,2365,0
20240318,185200,933404100,2365,2365,2365,2365,0
20240318,185100,933404100,2365,2365,2365,2365,0
20240318,185000,933404100,2365,2365,2365,2365,0
20240318,184900,933404100,2365,2365,2365,2365,0
20240318,184800,933404100,2365,2365,2365,2365,0
20240318,184700,933404100,2365,2365,2365,2365,7435
20240318,184600,933404100,2365,2365,2365,2365,0
20240318,184500,933404100,2365,2365,2365,2365,0
20240318,184400,933404100,2365,2365,2365,2365,0
20240318,184300,933404100,2365,2365,2365,2365,0
20240318,184200,933404100,2365,2365,2365,2365,0
20240318,184100,933404100,2365,2365,2365,2365,0
20240318,184000,933404100,2365,2365,2365,2365,0
20240318,183900,933404100,2365,2365,2365,2365,0
20240318,183800,933404100,2365,2365,2365,2365,0
20240318,183700,933404100,2365,2365,2365,2365,0
20240318,183600,933404100,2365,2365,2365,2365,0
20240318,183500,933404100,2365,2365,2365,2365,0
20240318,183400,933404100,2365,2365,2365,2365,0
20240318,183300,933404100,2365,2365,2365,2365,0
20240318,183200,933404100,2365,2365,2365,2365,0
20240318,183100,933404100,2365,2365,2365,2365,0
20240318,183000,933404100,2365,2365,2365,2365,0
20240318,182900,933404100,2365,2365,2365,2365,0
20240318,182800,933404100,2365,2365,2365,2365,0
20240318,182700,933404100,2365,2365,2365,2365,0
20240318,182600,933404100,2365,2365,2365,2365,0
20240318,182500,933404100,2365,2365,2365,2365,0
20240318,182400,933404100,2365,2365,2365,2365,0
20240318,182300,933404100,2365,2365,2365,2365,0
20240318,182200,933404100,2365,2365,2365,2365,0
20240318,182100,933404100,2365,2365,2365,2365,0
20240318,182000,933404100,2365,2365,2365,2365,0
20240318,181900,933404100,2365,2365,2365,2365,0
20240318,181800,933404100,2365,2365,2365,2365,0
20240318,181700,933404100,2365,2365,2365,2365,7435
20240318,181600,933404100,2365,2365,2365,2365,0
20240318,181500,933404100,2365,2365,2365,2365,0
20240318,181400,933404100,2365,2365,2365,2365,0
20240318,181300,933404100,2365,2365,2365,2365,0
20240318,181200,933404100,2365,2365,2365,2365,0
20240318,181100,933404100,2365,2365,2365,2365,0
20240318,181000,933404100,2365,2365,2365,2365,0
20240318,180900,933404100,2365,2365,2365,2365,0
20240318,180800,933404100,2365,2365,2365,2365,0
20240318,180700,933404100,2365,2365,2365,2365,0
20240318,180600,933404100,2365,2365,2365,2365,0
20240318,180500,933404100,2365,2365,2365,2365,0
20240318,180400,933404100,2365,2365,2365,2365,0
20240318,180300,933404100,2365,2365,2365,2365,0
20240318,180200,933404100,2365,2365,2365,2365,0
20240318,180100,933404100,2365,2365,2365,2365,0
20240318,180000,933404100,2365,2365,2365,2365,0
20240318,175900,933404100,2365,2365,2365,2365,0
20240318,175800,933404100,2365,2365,2365,2365,0
20240318,175700,933404100,2365,2365,2365,2365,0
20240318,175600,933404100,2365,2365,2365,2365,0
20240318,175500,933404100,2365,2365,2365,2365,0
20240318,175400,933404100,2365,2365,2365,2365,0
20240318,175300,933404100,2365,2365,2365,2365,0
20240318,175200,933404100,2365,2365,2365,2365,0
20240318,175100,933404100,2365,2365,2365,2365,0
20240318,175000,933404100,2365,2365,2365,2365,0
20240318,174900,933404100,2365,2365,2365,2365,0
20240318,174800,933404100,2365,2365,2365,2365,0
20240318,174700,933404100,2365,2365,2365,2365,7435
20240318,174600,933404100,2365,2365,2365,2365,0
20240318,174500,933404100,2365,2365,2365,2365,0
20240318,174400,933404100,2365,2365,2365,2365,0
20240318,174300,933404100,2365,2365,2365,2365,0
20240318,174200,933404100,2365,2365,2365,2365,0
20240318,174100,933404100,2365,2365,2365,2365,0
20240318,174000,933404100,2365,2365,2365,2365,0
20240318,173900,933404100,2365,2365,2365,2365,0
20240318,173800,933404100,2365,2365,2365,2365,0
20240318,173700,933404100,2365,2365,2365,2365,0
20240318,173600,933404100,2365,2365,2365,2365,0
20240318,173500,933404100,2365,2365,2365,2365,0
20240318,173400,933404100,2365,2365,2365,2365,0
20240318,173300,933404100,2365,2365,2365,2365,0
20240318,173200,933404100,2365,2365,2365,2365,0
20240318,173100,933404100,2365,2365,2365,2365,0
20240318,173000,933404100,2365,2365,2365,2365,0
20240318,172900,933404100,2365,2365,2365,2365,0
20240318,172800,933404100,2365,2365,2365,2365,0
20240318,172700,933404100,2365,2365,2365,2365,0
20240318,172600,933404100,2365,2365,2365,2365,0
20240318,172500,933404100,2365,2365,2365,2365,0
20240318,172400,933404100,2365,2365,2365,2365,0
20240318,172300,933404100,2365,2365,2365,2365,0
20240318,172200,933404100,2365,2365,2365,2365,0
20240318,172100,933404100,2365,2365,2365,2365,0
20240318,172000,933404100,2365,2365,2365,2365,0
20240318,171900,933404100,2365,2365,2365,2365,0
20240318,171800,933404100,2365,2365,2365,2365,0
20240318,171700,933404100,2365,2365,2365,2365,7435
20240318,171600,933404100,2365,2365,2365,2365,0
20240318,171500,933404100,2365,2365,2365,2365,0
20240318,171400,933404100,2365,2365,2365,2365,0
20240318,171300,933404100,2365,2365,2365,2365,0
20240318,171200,933404100,2365,2365,2365,2365,0
20240318,171100,933404100,2365,2365,2365,2365,0
20240318,171000,933404100,2365,2365,2365,2365,0
20240318,170900,933404100,2365,2365,2365,2365,0
20240318,170800,933404100,2365,2365,2365,2365,0
20240318,170700,933404100,2365,2365,2365,2365,0
20240318,170600,933404100,2365,2365,2365,2365,0
20240318,170500,933404100,2365,2365,2365,2365,0
20240318,170400,933404100,2365,2365,2365,2365,0
20240318,170300,933404100,2365,2365,2365,2365,0
20240318,170200,933404100,2365,2365,2365,2365,0
20240318,170100,933404100,2365,2365,2365,2365,0
20240318,170000,933404100,2365,2365,2365,2365,0
20240318,165900,933404100,2365,2365,2365,2365,0
20240318,165800,933404100,2365,2365,2365,2365,0
20240318,165700,933404100,2365,2365,2365,2365,0
20240318,165600,933404100,2365,2365,2365,2365,0
20240318,165500,933404100,2365,2365,2365,2365,0
20240318,165400,933404100,2365,2365,2365,2365,0
20240318,165300,933404100,2365,2365,2365,2365,0
20240318,165200,933404100,2365,2365,2365,2365,0
20240318,165100,933404100,2365,2365,2365,2365,0
20240318,165000,933404100,2365,2365,2365,2365,0
20240318,164900,933404100,2365,2365,2365,2365,0
20240318,164800,933404100,2365,2365,2365,2365,0
20240318,164700,933404100,2365,2365,2365,2365,7435
20240318,164600,933404100,2365,2365,2365,2365,0
20240318,164500,933404100,2365,2365,2365,2365,0
20240318,164400,933404100,2365,2365,2365,2365,0
20240318,164300,933404100,2365,2365,2365,2365,0
20240318,164200,933404100,2365,2365,2365,2365,0
20240318,164100,933404100,2365,2365,2365,2365,0
20240318,164000,933404100,2365,2365,2365,2365,0
20240318,163900,933404100,2365,2365,2365,2365,0
20240318,163800,933404100,2365,2365,2365,2365,0
20240318,163700,933404100,2365,2365,2365,2365,0
20240318,163600,933404100,2365,2365,2365,2365,0
20240318,163500,933404100,2365,2365,2365,2365,0
20240318,163400,933404100,2365,2365,2365,2365,0
20240318,163300,933404100,2365,2365,2365,2365,0
20240318,163200,933404100,2365,2365,2365,2365,0
20240318,163100,933404100,2365,2365,2365,2365,0
20240318,163000,933404100,2365,2365,2365,2365,0
20240318,162900,933404100,2365,2365,2365,2365,0
20240318,162800,933404100,2365,2365,2365,2365,0
20240318,162700,933404100,2365,2365,2365,2365,0
20240318,162600,933404100,2365,2365,2365,2365,0
20240318,162500,933404100,2365,2365,2365,2365,0
20240318,162400,933404100,2365,2365,2365,2365,0
20240318,162300,933404100,2365,2365,2365,2365,0
20240318,162200,933404100,2365,2365,2365,2365,0
20240318,162100,933404100,2365,2365,2365,2365,0
20240318,162000,933404100,2365,2365,2365,2365,0
20240318,161900,933404100,2365,2365,2365,2365,0
20240318,161800,933404100,2365,2365,2365,2365,0
20240318,161700,933404100,2365,2365,2365,2365,7435
20240318,161600,933404100,2365,2365,2365,2365,0
20240318,161500,933404100,2365,2365,2365,2365,0
20240318,161400,933404100,2365,2365,2365,2365,0
20240318,161300,933404100,2365,2365,2365,2365,0
20240318,161200,933404100,2365,2365,2365,2365,0
20240318,161100,933404100,2365,2365,2365,2365,0
20240318,161000,933404100,2365,2365,2365,2365,0
20240318,160900,933404100,2365,2365,2365,2365,0
20240318,160800,933404100,2365,2365,2365,2365,0
20240318,160700,933404100,2365,2365,2365,2365,0
20240318,160600,933404100,2365,2365,2365,2365,0
20240318,160500,933404100,2365,2365,2365,2365,0
20240318,160400,933404100,2365,2365,2365,2365,0
20240318,160300,933404100,2365,2365,2365,2365,0
20240318,160200,933404100,2365,2365,2365,2365,0
20240318,160100,933404100,2365,2365,2365,2365,0
20240318,160000,933404100,2365,2365,2365,2365,0
20240318,155900,933404100,2365,2365,2365,2365,0
20240318,155800,933404100,2365,2365,2365,2365,0
20240318,155700,933404100,2365,2365,2365,2365,0
20240318,155600,933404100,2365,2365,2365,2365,0
20240318,155500,933404100,2365,2365,2365,2365,0
20240318,155400,933404100,2365,2365,2365,2365,0
20240318,155300,933404100,2365,2365,2365,2365,0
20240318,155200,933404100,2365,2365,2365,2365,0
20240318,155100,933404100,2365,2365,2365,2365,0
20240318,155000,933404100,2365,2365,2365,2365,0
20240318,154900,933404100,2365,2365,2365,2365,0
20240318,154800,933404100,2365,2365,2365,2365,0
20240318,154700,933404100,2365,2365,2365,2365,7435
20240318,154600,933404100,2365,2365,2365,2365,0
20240318,154500,933404100,2365,2365,2365,2365,0
20240318,154400,933404100,2365,2365,2365,2365,0
20240318,154300,933404100,2365,2365,2365,2365,0
20240318,154200,933404100,2365,2365,2365,2365,0
20240318,154100,933404100,2365,2365,2365,2365,0
20240318,154000,933404100,2365,2365,2365,2365,0
20240318,153900,933404100,2365,2365,2365,2365,0
20240318,153800,933404100,2365,2365,2365,2365,0
20240318,153700,933404100,2365,2365,2365,2365,0
20240318,153600,933404100,2365,2365,2365,2365,0
20240318,153500,933404100,2365,2365,2365,2365,0
20240318,153400,933404100,2365,2365,2365,2365,0
20240318,153300,933404100,2365,2365,2365,2365,0
20240318,153200,933404100,2365,2365,2365,2365,0
20240318,153100,933404100,2365,2365,2365,2365,0
20240318,153000,933404100,2365,2365,2365,2365,7435
20240318,152900,915820325,2365,2365,2365,2365,0
20240318,152800,915820325,2365,2365,2365,2365,0
20240318,152700,915820325,2365,2365,2365,2365,0
20240318,152600,915820325,2365,2365,2365,2365,0
20240318,152500,915820325,2365,2365,2365,2365,0
20240318,152400,915820325,2365,2365,2365,2365,0
20240318,152300,915820325,2365,2365,2365,2365,0
20240318,152200,915820325,2365,2365,2365,2365,0
20240318,152100,915820325,2365,2365,2365,2365,0
20240318,152000,915820325,2365,2365,2365,2365,0
20240318,151900,915820325,2365,2360,2365,2360,3683
20240318,151800,907120530,2365,2360,2365,2360,3069
20240318,151700,899877685,2365,2360,2365,2360,1228
20240318,151600,896979205,2365,2365,2365,2365,324
20240318,151500,896212945,2365,2365,2365,2365,0
20240318,151400,896212945,2365,2365,2365,2365,21
20240318,151300,896163280,2365,2365,2365,2365,1
20240318,151200,896160915,2365,2365,2365,2365,0
20240318,151100,896160915,2365,2365,2365,2365,6
20240318,151000,896146725,2365,2365,2365,2360,216
20240318,150900,895636885,2360,2360,2360,2360,5000
20240318,150800,883836885,2365,2365,2365,2365,0
20240318,150700,883836885,2365,2365,2365,2360,502
20240318,150600,882652155,2360,2365,2365,2360,1004
20240318,150500,880277715,2365,2360,2365,2360,1544
20240318,150400,876633820,2360,2360,2360,2350,2508
20240318,150300,870739900,2360,2360,2360,2360,4
20240318,150200,870730460,2360,2360,2360,2360,0
20240318,150100,870730460,2360,2350,2360,2350,302
20240318,150000,870020750,2350,2360,2360,2350,4002
20240318,145900,860606570,2360,2360,2360,2360,4
20240318,145800,860597130,2360,2360,2360,2360,1
20240318,145700,860594770,2355,2355,2355,2355,12
20240318,145600,860566510,2360,2355,2360,2355,506
20240318,145500,859374875,2355,2355,2355,2355,0
20240318,145400,859374875,2355,2355,2355,2355,3
20240318,145300,859367810,2355,2355,2355,2350,740
20240318,145200,857628795,2350,2355,2355,2350,281
20240318,145100,856967140,2355,2355,2355,2355,93
20240318,145000,856748125,2355,2355,2355,2355,0
20240318,144900,856748125,2355,2355,2355,2355,0
20240318,144800,856748125,2355,2355,2355,2355,0
20240318,144700,856748125,2355,2355,2355,2350,559
20240318,144600,855431705,2350,2350,2350,2350,95
20240318,144500,855208455,2350,2350,2350,2350,3
20240318,144400,855201405,2355,2355,2355,2355,2
20240318,144300,855196695,2355,2350,2355,2350,259
20240318,144200,854588040,2350,2350,2350,2350,3000
20240318,144100,847538040,2350,2355,2355,2350,1000
20240318,144000,845187910,2360,2360,2360,2360,200
20240318,143900,844715910,2360,2360,2360,2360,1
20240318,143800,844713550,2350,2360,2360,2350,11227
20240318,143700,818324935,2355,2355,2355,2355,136
20240318,143600,818004655,2360,2360,2360,2360,635
20240318,143500,816506055,2360,2360,2360,2360,0
20240318,143400,816506055,2360,2360,2360,2360,1000
20240318,143300,814146055,2360,2360,2360,2360,42
20240318,143200,814046935,2355,2360,2360,2355,6169
20240318,143100,799518915,2360,2360,2360,2360,500
20240318,143000,798338915,2355,2360,2360,2355,11
20240318,142900,798313005,2355,2355,2355,2355,712
20240318,142800,796636245,2370,2370,2370,2370,0
20240318,142700,796636245,2370,2365,2370,2365,51
20240318,142600,796515625,2365,2365,2370,2365,1893
20240318,142500,792038675,2365,2360,2365,2360,563
20240318,142400,790709990,2360,2360,2360,2355,815
20240318,142300,788787110,2360,2360,2360,2360,29
20240318,142200,788718670,2370,2365,2370,2365,3020
20240318,142100,781576365,2365,2365,2365,2365,200
20240318,142000,781103365,2365,2365,2365,2360,312
20240318,141900,780365985,2365,2370,2370,2365,2576
20240318,141800,774273740,2365,2360,2370,2360,2595
20240318,141700,768147740,2370,2360,2370,2360,264
20240318,141600,767524465,2365,2365,2365,2365,635
20240318,141500,766022690,2375,2370,2375,2365,4819
20240318,141400,754624835,2370,2370,2370,2370,50
20240318,141300,754506335,2370,2370,2370,2370,50
20240318,141200,754387835,2380,2365,2380,2365,2195
20240318,141100,749196585,2370,2370,2370,2370,2149
20240318,141000,744103455,2375,2380,2380,2375,1874
20240318,140900,739650200,2380,2380,2385,2370,3742
20240318,140800,730744230,2380,2370,2390,2355,17173
20240318,140700,689840425,2370,2370,2375,2370,1004
20240318,140600,687460935,2370,2370,2375,2370,1341
20240318,140500,684282735,2370,2370,2375,2365,2699
20240318,140400,677875520,2370,2355,2380,2355,20533
20240318,140300,629298700,2355,2355,2355,2355,11
20240318,140200,629272795,2350,2350,2355,2350,551
20240318,140100,627977940,2355,2350,2355,2345,5017
20240318,140000,616210775,2355,2355,2355,2355,20
20240318,135900,616163675,2355,2355,2355,2355,399
20240318,135800,615224030,2355,2355,2355,2355,100
20240318,135700,614988530,2350,2350,2350,2350,0
20240318,135600,614988530,2350,2350,2350,2350,75
20240318,135500,614812280,2345,2345,2345,2345,20
20240318,135400,614765380,2350,2355,2355,2350,443
20240318,135300,613724240,2355,2350,2355,2350,2110
20240318,135200,608765735,2350,2350,2350,2350,0
20240318,135100,608765735,2350,2350,2350,2350,1
20240318,135000,608763385,2350,2350,2350,2350,0
20240318,134900,608763385,2350,2345,2350,2345,151
20240318,134800,608409285,2345,2345,2345,2345,4
20240318,134700,608399905,2350,2350,2350,2350,0
20240318,134600,608399905,2350,2350,2350,2350,0
20240318,134500,608399905,2350,2350,2350,2350,0
20240318,134400,608399905,2350,2350,2350,2350,121
20240318,134300,608115555,2350,2350,2350,2350,30
20240318,134200,608045055,2355,2355,2355,2355,250
20240318,134100,607456305,2355,2350,2355,2350,500
20240318,134000,606281300,2350,2350,2350,2350,1
20240318,133900,606278950,2350,2350,2350,2350,1500
20240318,133800,602753950,2350,2350,2350,2350,1
20240318,133700,602751600,2345,2345,2345,2345,0
20240318,133600,602751600,2345,2345,2345,2345,1
20240318,133500,602749255,2345,2345,2345,2345,30
20240318,133400,602678905,2350,2345,2350,2345,46
20240318,133300,602571030,2350,2350,2350,2350,1
20240318,133200,602568680,2345,2350,2355,2345,23001
20240318,133100,548579075,2355,2355,2355,2355,0
20240318,133000,548579075,2355,2355,2355,2355,0
20240318,132900,548579075,2355,2355,2355,2355,0
20240318,132800,548579075,2355,2355,2355,2355,0
20240318,132700,548579075,2355,2350,2355,2350,72
20240318,132600,548409870,2350,2350,2350,2350,0
20240318,132500,548409870,2350,2350,2350,2350,17
20240318,132400,548369920,2355,2355,2355,2355,6
20240318,132300,548355790,2355,2350,2355,2350,95
20240318,132200,548132535,2355,2355,2355,2355,0
20240318,132100,548132535,2355,2355,2355,2355,0
20240318,132000,548132535,2355,2355,2355,2350,1035
20240318,131900,545695160,2355,2355,2355,2355,0
20240318,131800,545695160,2355,2355,2355,2355,20
20240318,131700,545648060,2355,2355,2355,2355,0
20240318,131600,545648060,2355,2355,2355,2355,1
20240318,131500,545645705,2350,2350,2350,2350,3143
20240318,131400,538259655,2355,2355,2355,2355,0
20240318,131300,538259655,2355,2350,2355,2350,458
20240318,131200,537183350,2345,2345,2345,2345,1
20240318,131100,537181005,2350,2350,2350,2350,502
20240318,131000,536001305,2350,2350,2350,2350,0
20240318,130900,536001305,2350,2350,2350,2350,0
20240318,130800,536001305,2350,2355,2355,2350,88
20240318,130700,535794115,2355,2355,2355,2355,0
20240318,130600,535794115,2355,2355,2355,2355,0
20240318,130500,535794115,2355,2355,2355,2355,26
20240318,130400,535732885,2355,2355,2355,2355,6
20240318,130300,535718755,2345,2345,2345,2345,0
20240318,130200,535718755,2345,2355,2355,2345,850
20240318,130100,533717755,2345,2345,2345,2345,0
20240318,130000,533717755,2345,2345,2345,2345,0
20240318,125900,533717755,2345,2345,2345,2345,50
20240318,125800,533600505,2355,2355,2355,2355,1
20240318,125700,533598150,2350,2350,2350,2350,0
20240318,125600,533598150,2350,2350,2350,2350,30
20240318,125500,533527650,2350,2350,2350,2350,384
20240318,125400,532625250,2350,2350,2350,2350,90
20240318,125300,532413750,2355,2355,2355,2355,4
20240318,125200,532404330,2355,2350,2355,2350,2
20240318,125100,532399625,2345,2345,2345,2345,0
20240318,125000,532399625,2345,2355,2355,2345,324
20240318,124900,531639830,2345,2345,2345,2345,47
20240318,124800,531529615,2350,2350,2350,2350,3
20240318,124700,531522565,2350,2350,2350,2350,454
20240318,124600,530455665,2355,2355,2355,2355,61
20240318,124500,530312010,2355,2355,2355,2355,0
20240318,124400,530312010,2355,2355,2355,2355,1
20240318,124300,530309655,2355,2350,2355,2350,312
20240318,124200,529576450,2345,2345,2345,2345,0
20240318,124100,529576450,2345,2345,2345,2345,271
20240318,124000,528940955,2345,2350,2350,2345,1046
20240318,123900,526482905,2355,2355,2355,2355,0
20240318,123800,526482905,2355,2355,2355,2355,700
20240318,123700,524834405,2355,2355,2355,2355,0
20240318,123600,524834405,2355,2355,2355,2355,0
20240318,123500,524834405,2355,2355,2355,2355,1000
20240318,123400,522479405,2355,2355,2355,2355,0
20240318,123300,522479405,2355,2350,2355,2350,251
20240318,123200,521888550,2355,2355,2355,2355,100
20240318,123100,521653050,2355,2355,2355,2355,0
20240318,123000,521653050,2355,2355,2355,2355,1
20240318,122900,521650695,2350,2350,2350,2350,25
20240318,122800,521591945,2350,2350,2350,2350,200
20240318,122700,521121945,2350,2350,2350,2350,0
20240318,122600,521121945,2350,2350,2350,2350,0
20240318,122500,521121945,2350,2350,2350,2350,0
20240318,122400,521121945,2350,2350,2350,2350,1
20240318,122300,521119595,2350,2350,2350,2350,0
20240318,122200,521119595,2350,2350,2350,2350,32
20240318,122100,521044395,2345,2355,2355,2345,2
20240318,122000,521039695,2345,2355,2355,2345,135
20240318,121900,520722970,2355,2355,2355,2355,0
20240318,121800,520722970,2355,2355,2355,2355,0
20240318,121700,520722970,2355,2350,2355,2345,481
20240318,121600,519594765,2350,2350,2355,2350,1220
20240318,121500,516722765,2355,2345,2355,2345,5003
20240318,121400,504990705,2345,2355,2355,2345,547
20240318,121300,503707520,2355,2355,2355,2355,0
20240318,121200,503707520,2355,2355,2355,2350,706
20240318,121100,502047415,2355,2355,2355,2355,0
20240318,121000,502047415,2355,2355,2355,2355,0
20240318,120900,502047415,2355,2355,2355,2355,30
20240318,120800,501976765,2355,2355,2355,2355,57
20240318,120700,501842530,2355,2355,2355,2355,170
20240318,120600,501442180,2355,2350,2355,2345,3693
20240318,120500,492775115,2350,2350,2350,2345,1280
20240318,120400,489773310,2350,2350,2350,2350,0
20240318,120300,489773310,2350,2350,2350,2350,0
20240318,120200,489773310,2350,2345,2350,2345,201
20240318,120100,489300965,2350,2350,2350,2350,391
20240318,120000,488382115,2350,2350,2350,2350,204
20240318,115900,487902715,2350,2350,2350,2350,400
20240318,115800,486962715,2355,2355,2355,2355,0
20240318,115700,486962715,2355,2355,2355,2355,0
20240318,115600,486962715,2355,2355,2355,2355,0
20240318,115500,486962715,2355,2350,2355,2345,8803
20240318,115400,466317050,2355,2355,2355,2355,1
20240318,115300,466314695,2345,2345,2345,2345,0
20240318,115200,466314695,2345,2345,2345,2345,0
20240318,115100,466314695,2345,2350,2350,2345,3813
20240318,115000,457370680,2355,2355,2355,2355,0
20240318,114900,457370680,2355,2355,2355,2355,2
20240318,114800,457365970,2350,2350,2350,2350,3000
20240318,114700,450315970,2350,2350,2350,2350,0
20240318,114600,450315970,2350,2350,2350,2350,415
20240318,114500,449340720,2350,2350,2350,2350,0
20240318,114400,449340720,2350,2350,2350,2350,300
20240318,114300,448635720,2350,2360,2360,2350,1001
20240318,114200,446283360,2350,2350,2360,2350,1121
20240318,114100,443649000,2360,2355,2360,2355,89
20240318,114000,443439400,2360,2360,2360,2360,35
20240318,113900,443356800,2360,2355,2360,2355,420
20240318,113800,442367695,2350,2350,2350,2350,5
20240318,113700,442355945,2355,2355,2355,2355,0
20240318,113600,442355945,2355,2355,2355,2355,4
20240318,113500,442346525,2355,2355,2355,2355,1
20240318,113400,442344170,2350,2350,2350,2350,110
20240318,113300,442085670,2355,2355,2355,2355,0
20240318,113200,442085670,2355,2355,2355,2355,0
20240318,113100,442085670,2355,2355,2355,2355,30
20240318,113000,442015020,2355,2355,2355,2355,0
20240318,112900,442015020,2355,2355,2355,2355,2
20240318,112800,442010310,2355,2355,2355,2355,248
20240318,112700,441426270,2360,2360,2360,2360,1
20240318,112600,441423910,2355,2355,2355,2355,10
20240318,112500,441400360,2360,2360,2360,2360,1
20240318,112400,441398000,2355,2355,2355,2355,0
20240318,112300,441398000,2355,2355,2355,2355,2
20240318,112200,441393290,2355,2355,2355,2355,301
20240318,112100,440684435,2360,2360,2360,2360,100
20240318,112000,440448435,2360,2360,2360,2360,6
20240318,111900,440434275,2360,2355,2360,2355,12
20240318,111800,440405960,2360,2360,2360,2360,0
20240318,111700,440405960,2360,2360,2360,2360,0
20240318,111600,440405960,2360,2360,2360,2360,5
20240318,111500,440394160,2360,2350,2360,2350,709
20240318,111400,438727990,2350,2350,2350,2350,1057
20240318,111300,436244040,2350,2350,2350,2350,280
20240318,111200,435586040,2350,2355,2355,2350,2499
20240318,111100,429713385,2350,2350,2350,2350,0
20240318,111000,429713385,2350,2350,2350,2350,100
20240318,110900,429478385,2355,2355,2355,2355,0
20240318,110800,429478385,2355,2350,2355,2350,1606
20240318,110700,425703535,2360,2360,2360,2360,0
20240318,110600,425703535,2360,2360,2360,2360,0
20240318,110500,425703535,2360,2360,2360,2360,0
20240318,110400,425703535,2360,2360,2360,2360,0
20240318,110300,425703535,2360,2360,2360,2360,15
20240318,110200,425668135,2360,2360,2360,2360,1
20240318,110100,425665775,2350,2350,2350,2350,1524
20240318,110000,422084375,2350,2350,2350,2350,4425
20240318,105900,411685625,2350,2350,2350,2350,92
20240318,105800,411469425,2350,2355,2355,2350,1973
20240318,105700,406832870,2350,2350,2350,2350,40
20240318,105600,406738870,2355,2355,2355,2355,8746
20240318,105500,386142040,2355,2355,2355,2355,1388
20240318,105400,382873300,2360,2360,2360,2360,0
20240318,105300,382873300,2360,2360,2360,2360,5
20240318,105200,382861500,2360,2360,2360,2360,8
20240318,105100,382842620,2360,2360,2360,2360,593
20240318,105000,381443140,2360,2360,2360,2360,0
20240318,104900,381443140,2360,2365,2365,2360,511
20240318,104800,380237175,2360,2360,2360,2360,0
20240318,104700,380237175,2360,2360,2360,2360,1066
20240318,104600,377721415,2365,2365,2365,2365,1
20240318,104500,377719050,2365,2365,2365,2365,0
20240318,104400,377719050,2365,2365,2365,2365,0
20240318,104300,377719050,2365,2365,2365,2365,1
20240318,104200,377716685,2360,2360,2360,2360,0
20240318,104100,377716685,2360,2360,2360,2360,86
20240318,104000,377513725,2355,2355,2355,2355,5
20240318,103900,377501950,2355,2355,2355,2355,40
20240318,103800,377407750,2355,2355,2355,2355,20
20240318,103700,377360650,2360,2360,2360,2360,0
20240318,103600,377360650,2360,2355,2360,2355,1123
20240318,103500,374712485,2360,2360,2360,2360,0
20240318,103400,374712485,2360,2360,2360,2360,0
20240318,103300,374712485,2360,2360,2360,2360,2
20240318,103200,374707765,2360,2360,2360,2360,6
20240318,103100,374693605,2360,2360,2360,2360,100
20240318,103000,374457605,2360,2360,2360,2360,1340
20240318,102900,371295205,2365,2365,2365,2365,0
20240318,102800,371295205,2365,2365,2365,2365,5
20240318,102700,371283380,2365,2360,2365,2360,798
20240318,102600,369400095,2360,2360,2360,2360,274
20240318,102500,368753455,2360,2360,2360,2360,835
20240318,102400,366782855,2360,2360,2360,2360,600
20240318,102300,365366855,2360,2355,2360,2355,688
20240318,102200,363743180,2355,2355,2355,2355,200
20240318,102100,363272180,2360,2360,2360,2360,1
20240318,102000,363269820,2355,2355,2355,2355,523
20240318,101900,362038155,2355,2360,2360,2355,53
20240318,101800,361913325,2355,2355,2355,2355,5
20240318,101700,361901550,2360,2360,2360,2360,0
20240318,101600,361901550,2360,2360,2360,2360,831
20240318,101500,359940390,2365,2360,2365,2360,362
20240318,101400,359086065,2360,2365,2365,2360,1120
20240318,101300,356441610,2365,2365,2365,2365,0
20240318,101200,356441610,2365,2355,2365,2355,651
20240318,101100,354908495,2365,2360,2370,2360,4696
20240318,101000,343806820,2360,2360,2360,2360,155
20240318,100900,343441020,2360,2360,2360,2360,0
20240318,100800,343441020,2360,2360,2360,2360,110
20240318,100700,343181420,2360,2355,2360,2355,576
20240318,100600,341823930,2355,2355,2355,2355,1267
20240318,100500,338840145,2360,2360,2360,2360,7
20240318,100400,338823625,2360,2360,2360,2360,1
20240318,100300,338821265,2365,2365,2365,2365,13
20240318,100200,338790520,2365,2360,2365,2355,3052
20240318,100100,331602210,2365,2365,2365,2365,38
20240318,100000,331512340,2365,2365,2365,2365,0
20240318,095900,331512340,2365,2365,2365,2365,184
20240318,095800,331077180,2365,2365,2365,2360,3
20240318,095700,331070090,2365,2365,2365,2365,2272
20240318,095600,325696810,2365,2360,2365,2360,1201
20240318,095500,322862440,2365,2365,2365,2365,0
20240318,095400,322862440,2365,2360,2365,2360,1201
20240318,095300,320023075,2365,2360,2365,2360,1005
20240318,095200,317651265,2365,2360,2365,2360,551
20240318,095100,316350895,2365,2355,2365,2350,2556
20240318,095000,310324050,2355,2355,2355,2350,737
20240318,094900,308589165,2360,2355,2360,2355,61
20240318,094800,308445505,2365,2365,2365,2360,104
20240318,094700,308200045,2365,2360,2365,2355,1536
20240318,094600,304577660,2365,2360,2365,2360,340
20240318,094500,303775255,2360,2360,2360,2360,1038
20240318,094400,301325575,2360,2355,2360,2355,186
20240318,094300,300886690,2360,2355,2360,2355,363
20240318,094200,300030265,2360,2360,2360,2355,50
20240318,094100,299912505,2360,2355,2360,2355,1002
20240318,094000,297552790,2355,2350,2355,2350,206
20240318,093900,297068685,2345,2350,2355,2345,1381
20240318,093800,293829890,2355,2355,2360,2340,17130
20240318,093700,253628095,2355,2355,2355,2355,282
20240318,093600,252963985,2365,2355,2365,2355,101
20240318,093500,252726120,2360,2365,2365,2360,63
20240318,093400,252577425,2365,2365,2365,2365,0
20240318,093300,252577425,2365,2365,2365,2365,2
20240318,093200,252572695,2350,2360,2360,2350,450
20240318,093100,251513540,2365,2360,2365,2360,25
20240318,093000,251454530,2360,2360,2360,2360,208
20240318,092900,250963650,2355,2355,2355,2355,3
20240318,092800,250956585,2360,2355,2360,2355,3
20240318,092700,250949510,2345,2355,2355,2345,5662
20240318,092600,237650295,2355,2355,2355,2355,370
20240318,092500,236778945,2355,2355,2355,2355,0
20240318,092400,236778945,2355,2355,2355,2350,1323
20240318,092300,233663395,2355,2355,2355,2355,301
20240318,092200,232954540,2355,2355,2355,2355,3873
20240318,092100,223833625,2355,2360,2360,2350,2154
20240318,092000,218761125,2360,2360,2360,2360,76
20240318,091900,218581765,2360,2360,2360,2360,2839
20240318,091800,211881725,2365,2355,2365,2355,2670
20240318,091700,205579105,2355,2355,2355,2355,543
20240318,091600,204300340,2355,2355,2360,2355,749
20240318,091500,202533210,2360,2355,2360,2355,1502
20240318,091400,198995990,2355,2360,2360,2355,363
20240318,091300,198141120,2360,2360,2360,2360,17
20240318,091200,198101000,2360,2355,2360,2355,4471
20240318,091100,187549550,2360,2375,2375,2340,64730
20240318,091000,35400920,2375,2375,2375,2375,81
20240318,090900,35208545,2380,2375,2380,2375,222
20240318,090800,34681285,2390,2390,2390,2390,0
20240318,090700,34681285,2390,2370,2390,2365,6670
20240318,090600,18863465,2370,2385,2385,2370,93
20240318,090500,18643025,2370,2380,2380,2370,2153
20240318,090400,13519205,2370,2380,2380,2370,17
20240318,090300,13478755,2385,2380,2385,2380,367
20240318,090200,12605245,2385,2385,2385,2385,0
20240318,090100,12605245,2385,2370,2385,2365,380
20240318,090000,11704635,2370,2385,2385,2365,4933