KissMeData/286750/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,205800,334691085,2410,2410,2410,2410,3495
20240318,205700,334691085,2410,2410,2410,2410,0
20240318,205600,334691085,2410,2410,2410,2410,0
20240318,205500,334691085,2410,2410,2410,2410,0
20240318,205400,334691085,2410,2410,2410,2410,0
20240318,205300,334691085,2410,2410,2410,2410,0
20240318,205200,334691085,2410,2410,2410,2410,0
20240318,205100,334691085,2410,2410,2410,2410,0
20240318,205000,334691085,2410,2410,2410,2410,0
20240318,204900,334691085,2410,2410,2410,2410,0
20240318,204800,334691085,2410,2410,2410,2410,0
20240318,204700,334691085,2410,2410,2410,2410,0
20240318,204600,334691085,2410,2410,2410,2410,0
20240318,204500,334691085,2410,2410,2410,2410,0
20240318,204400,334691085,2410,2410,2410,2410,0
20240318,204300,334691085,2410,2410,2410,2410,0
20240318,204200,334691085,2410,2410,2410,2410,0
20240318,204100,334691085,2410,2410,2410,2410,0
20240318,204000,334691085,2410,2410,2410,2410,0
20240318,203900,334691085,2410,2410,2410,2410,0
20240318,203800,334691085,2410,2410,2410,2410,0
20240318,203700,334691085,2410,2410,2410,2410,0
20240318,203600,334691085,2410,2410,2410,2410,0
20240318,203500,334691085,2410,2410,2410,2410,0
20240318,203400,334691085,2410,2410,2410,2410,0
20240318,203300,334691085,2410,2410,2410,2410,0
20240318,203200,334691085,2410,2410,2410,2410,0
20240318,203100,334691085,2410,2410,2410,2410,0
20240318,203000,334691085,2410,2410,2410,2410,0
20240318,202900,334691085,2410,2410,2410,2410,0
20240318,202800,334691085,2410,2410,2410,2410,3495
20240318,202700,334691085,2410,2410,2410,2410,0
20240318,202600,334691085,2410,2410,2410,2410,0
20240318,202500,334691085,2410,2410,2410,2410,0
20240318,202400,334691085,2410,2410,2410,2410,0
20240318,202300,334691085,2410,2410,2410,2410,0
20240318,202200,334691085,2410,2410,2410,2410,0
20240318,202100,334691085,2410,2410,2410,2410,0
20240318,202000,334691085,2410,2410,2410,2410,0
20240318,201900,334691085,2410,2410,2410,2410,0
20240318,201800,334691085,2410,2410,2410,2410,0
20240318,201700,334691085,2410,2410,2410,2410,0
20240318,201600,334691085,2410,2410,2410,2410,0
20240318,201500,334691085,2410,2410,2410,2410,0
20240318,201400,334691085,2410,2410,2410,2410,0
20240318,201300,334691085,2410,2410,2410,2410,0
20240318,201200,334691085,2410,2410,2410,2410,0
20240318,201100,334691085,2410,2410,2410,2410,0
20240318,201000,334691085,2410,2410,2410,2410,0
20240318,200900,334691085,2410,2410,2410,2410,0
20240318,200800,334691085,2410,2410,2410,2410,0
20240318,200700,334691085,2410,2410,2410,2410,0
20240318,200600,334691085,2410,2410,2410,2410,0
20240318,200500,334691085,2410,2410,2410,2410,0
20240318,200400,334691085,2410,2410,2410,2410,0
20240318,200300,334691085,2410,2410,2410,2410,0
20240318,200200,334691085,2410,2410,2410,2410,0
20240318,200100,334691085,2410,2410,2410,2410,0
20240318,200000,334691085,2410,2410,2410,2410,0
20240318,195900,334691085,2410,2410,2410,2410,0
20240318,195800,334691085,2410,2410,2410,2410,3495
20240318,195700,334691085,2410,2410,2410,2410,0
20240318,195600,334691085,2410,2410,2410,2410,0
20240318,195500,334691085,2410,2410,2410,2410,0
20240318,195400,334691085,2410,2410,2410,2410,0
20240318,195300,334691085,2410,2410,2410,2410,0
20240318,195200,334691085,2410,2410,2410,2410,0
20240318,195100,334691085,2410,2410,2410,2410,0
20240318,195000,334691085,2410,2410,2410,2410,0
20240318,194900,334691085,2410,2410,2410,2410,0
20240318,194800,334691085,2410,2410,2410,2410,0
20240318,194700,334691085,2410,2410,2410,2410,0
20240318,194600,334691085,2410,2410,2410,2410,0
20240318,194500,334691085,2410,2410,2410,2410,0
20240318,194400,334691085,2410,2410,2410,2410,0
20240318,194300,334691085,2410,2410,2410,2410,0
20240318,194200,334691085,2410,2410,2410,2410,0
20240318,194100,334691085,2410,2410,2410,2410,0
20240318,194000,334691085,2410,2410,2410,2410,0
20240318,193900,334691085,2410,2410,2410,2410,0
20240318,193800,334691085,2410,2410,2410,2410,0
20240318,193700,334691085,2410,2410,2410,2410,0
20240318,193600,334691085,2410,2410,2410,2410,0
20240318,193500,334691085,2410,2410,2410,2410,0
20240318,193400,334691085,2410,2410,2410,2410,0
20240318,193300,334691085,2410,2410,2410,2410,0
20240318,193200,334691085,2410,2410,2410,2410,0
20240318,193100,334691085,2410,2410,2410,2410,0
20240318,193000,334691085,2410,2410,2410,2410,0
20240318,192900,334691085,2410,2410,2410,2410,0
20240318,192800,334691085,2410,2410,2410,2410,3495
20240318,192700,334691085,2410,2410,2410,2410,0
20240318,192600,334691085,2410,2410,2410,2410,0
20240318,192500,334691085,2410,2410,2410,2410,0
20240318,192400,334691085,2410,2410,2410,2410,0
20240318,192300,334691085,2410,2410,2410,2410,0
20240318,192200,334691085,2410,2410,2410,2410,0
20240318,192100,334691085,2410,2410,2410,2410,0
20240318,192000,334691085,2410,2410,2410,2410,0
20240318,191900,334691085,2410,2410,2410,2410,0
20240318,191800,334691085,2410,2410,2410,2410,0
20240318,191700,334691085,2410,2410,2410,2410,0
20240318,191600,334691085,2410,2410,2410,2410,0
20240318,191500,334691085,2410,2410,2410,2410,0
20240318,191400,334691085,2410,2410,2410,2410,0
20240318,191300,334691085,2410,2410,2410,2410,0
20240318,191200,334691085,2410,2410,2410,2410,0
20240318,191100,334691085,2410,2410,2410,2410,0
20240318,191000,334691085,2410,2410,2410,2410,0
20240318,190900,334691085,2410,2410,2410,2410,0
20240318,190800,334691085,2410,2410,2410,2410,0
20240318,190700,334691085,2410,2410,2410,2410,0
20240318,190600,334691085,2410,2410,2410,2410,0
20240318,190500,334691085,2410,2410,2410,2410,0
20240318,190400,334691085,2410,2410,2410,2410,0
20240318,190300,334691085,2410,2410,2410,2410,0
20240318,190200,334691085,2410,2410,2410,2410,0
20240318,190100,334691085,2410,2410,2410,2410,0
20240318,190000,334691085,2410,2410,2410,2410,0
20240318,185900,334691085,2410,2410,2410,2410,0
20240318,185800,334691085,2410,2410,2410,2410,3495
20240318,185700,334691085,2410,2410,2410,2410,0
20240318,185600,334691085,2410,2410,2410,2410,0
20240318,185500,334691085,2410,2410,2410,2410,0
20240318,185400,334691085,2410,2410,2410,2410,0
20240318,185300,334691085,2410,2410,2410,2410,0
20240318,185200,334691085,2410,2410,2410,2410,0
20240318,185100,334691085,2410,2410,2410,2410,0
20240318,185000,334691085,2410,2410,2410,2410,0
20240318,184900,334691085,2410,2410,2410,2410,0
20240318,184800,334691085,2410,2410,2410,2410,0
20240318,184700,334691085,2410,2410,2410,2410,0
20240318,184600,334691085,2410,2410,2410,2410,0
20240318,184500,334691085,2410,2410,2410,2410,0
20240318,184400,334691085,2410,2410,2410,2410,0
20240318,184300,334691085,2410,2410,2410,2410,0
20240318,184200,334691085,2410,2410,2410,2410,0
20240318,184100,334691085,2410,2410,2410,2410,0
20240318,184000,334691085,2410,2410,2410,2410,0
20240318,183900,334691085,2410,2410,2410,2410,0
20240318,183800,334691085,2410,2410,2410,2410,0
20240318,183700,334691085,2410,2410,2410,2410,0
20240318,183600,334691085,2410,2410,2410,2410,0
20240318,183500,334691085,2410,2410,2410,2410,0
20240318,183400,334691085,2410,2410,2410,2410,0
20240318,183300,334691085,2410,2410,2410,2410,0
20240318,183200,334691085,2410,2410,2410,2410,0
20240318,183100,334691085,2410,2410,2410,2410,0
20240318,183000,334691085,2410,2410,2410,2410,0
20240318,182900,334691085,2410,2410,2410,2410,0
20240318,182800,334691085,2410,2410,2410,2410,3495
20240318,182700,334691085,2410,2410,2410,2410,0
20240318,182600,334691085,2410,2410,2410,2410,0
20240318,182500,334691085,2410,2410,2410,2410,0
20240318,182400,334691085,2410,2410,2410,2410,0
20240318,182300,334691085,2410,2410,2410,2410,0
20240318,182200,334691085,2410,2410,2410,2410,0
20240318,182100,334691085,2410,2410,2410,2410,0
20240318,182000,334691085,2410,2410,2410,2410,0
20240318,181900,334691085,2410,2410,2410,2410,0
20240318,181800,334691085,2410,2410,2410,2410,0
20240318,181700,334691085,2410,2410,2410,2410,0
20240318,181600,334691085,2410,2410,2410,2410,0
20240318,181500,334691085,2410,2410,2410,2410,0
20240318,181400,334691085,2410,2410,2410,2410,0
20240318,181300,334691085,2410,2410,2410,2410,0
20240318,181200,334691085,2410,2410,2410,2410,0
20240318,181100,334691085,2410,2410,2410,2410,0
20240318,181000,334691085,2410,2410,2410,2410,0
20240318,180900,334691085,2410,2410,2410,2410,0
20240318,180800,334691085,2410,2410,2410,2410,0
20240318,180700,334691085,2410,2410,2410,2410,0
20240318,180600,334691085,2410,2410,2410,2410,0
20240318,180500,334691085,2410,2410,2410,2410,0
20240318,180400,334691085,2410,2410,2410,2410,0
20240318,180300,334691085,2410,2410,2410,2410,0
20240318,180200,334691085,2410,2410,2410,2410,0
20240318,180100,334691085,2410,2410,2410,2410,0
20240318,180000,334691085,2410,2410,2410,2410,0
20240318,175900,334691085,2410,2410,2410,2410,0
20240318,175800,334691085,2410,2410,2410,2410,3495
20240318,175700,334691085,2410,2410,2410,2410,0
20240318,175600,334691085,2410,2410,2410,2410,0
20240318,175500,334691085,2410,2410,2410,2410,0
20240318,175400,334691085,2410,2410,2410,2410,0
20240318,175300,334691085,2410,2410,2410,2410,0
20240318,175200,334691085,2410,2410,2410,2410,0
20240318,175100,334691085,2410,2410,2410,2410,0
20240318,175000,334691085,2410,2410,2410,2410,0
20240318,174900,334691085,2410,2410,2410,2410,0
20240318,174800,334691085,2410,2410,2410,2410,0
20240318,174700,334691085,2410,2410,2410,2410,0
20240318,174600,334691085,2410,2410,2410,2410,0
20240318,174500,334691085,2410,2410,2410,2410,0
20240318,174400,334691085,2410,2410,2410,2410,0
20240318,174300,334691085,2410,2410,2410,2410,0
20240318,174200,334691085,2410,2410,2410,2410,0
20240318,174100,334691085,2410,2410,2410,2410,0
20240318,174000,334691085,2410,2410,2410,2410,0
20240318,173900,334691085,2410,2410,2410,2410,0
20240318,173800,334691085,2410,2410,2410,2410,0
20240318,173700,334691085,2410,2410,2410,2410,0
20240318,173600,334691085,2410,2410,2410,2410,0
20240318,173500,334691085,2410,2410,2410,2410,0
20240318,173400,334691085,2410,2410,2410,2410,0
20240318,173300,334691085,2410,2410,2410,2410,0
20240318,173200,334691085,2410,2410,2410,2410,0
20240318,173100,334691085,2410,2410,2410,2410,0
20240318,173000,334691085,2410,2410,2410,2410,0
20240318,172900,334691085,2410,2410,2410,2410,0
20240318,172800,334691085,2410,2410,2410,2410,3495
20240318,172700,334691085,2410,2410,2410,2410,0
20240318,172600,334691085,2410,2410,2410,2410,0
20240318,172500,334691085,2410,2410,2410,2410,0
20240318,172400,334691085,2410,2410,2410,2410,0
20240318,172300,334691085,2410,2410,2410,2410,0
20240318,172200,334691085,2410,2410,2410,2410,0
20240318,172100,334691085,2410,2410,2410,2410,0
20240318,172000,334691085,2410,2410,2410,2410,0
20240318,171900,334691085,2410,2410,2410,2410,0
20240318,171800,334691085,2410,2410,2410,2410,0
20240318,171700,334691085,2410,2410,2410,2410,0
20240318,171600,334691085,2410,2410,2410,2410,0
20240318,171500,334691085,2410,2410,2410,2410,0
20240318,171400,334691085,2410,2410,2410,2410,0
20240318,171300,334691085,2410,2410,2410,2410,0
20240318,171200,334691085,2410,2410,2410,2410,0
20240318,171100,334691085,2410,2410,2410,2410,0
20240318,171000,334691085,2410,2410,2410,2410,0
20240318,170900,334691085,2410,2410,2410,2410,0
20240318,170800,334691085,2410,2410,2410,2410,0
20240318,170700,334691085,2410,2410,2410,2410,0
20240318,170600,334691085,2410,2410,2410,2410,0
20240318,170500,334691085,2410,2410,2410,2410,0
20240318,170400,334691085,2410,2410,2410,2410,0
20240318,170300,334691085,2410,2410,2410,2410,0
20240318,170200,334691085,2410,2410,2410,2410,0
20240318,170100,334691085,2410,2410,2410,2410,0
20240318,170000,334691085,2410,2410,2410,2410,0
20240318,165900,334691085,2410,2410,2410,2410,0
20240318,165800,334691085,2410,2410,2410,2410,3495
20240318,165700,334691085,2410,2410,2410,2410,0
20240318,165600,334691085,2410,2410,2410,2410,0
20240318,165500,334691085,2410,2410,2410,2410,0
20240318,165400,334691085,2410,2410,2410,2410,0
20240318,165300,334691085,2410,2410,2410,2410,0
20240318,165200,334691085,2410,2410,2410,2410,0
20240318,165100,334691085,2410,2410,2410,2410,0
20240318,165000,334691085,2410,2410,2410,2410,0
20240318,164900,334691085,2410,2410,2410,2410,0
20240318,164800,334691085,2410,2410,2410,2410,0
20240318,164700,334691085,2410,2410,2410,2410,0
20240318,164600,334691085,2410,2410,2410,2410,0
20240318,164500,334691085,2410,2410,2410,2410,0
20240318,164400,334691085,2410,2410,2410,2410,0
20240318,164300,334691085,2410,2410,2410,2410,0
20240318,164200,334691085,2410,2410,2410,2410,0
20240318,164100,334691085,2410,2410,2410,2410,0
20240318,164000,334691085,2410,2410,2410,2410,0
20240318,163900,334691085,2410,2410,2410,2410,0
20240318,163800,334691085,2410,2410,2410,2410,0
20240318,163700,334691085,2410,2410,2410,2410,0
20240318,163600,334691085,2410,2410,2410,2410,0
20240318,163500,334691085,2410,2410,2410,2410,0
20240318,163400,334691085,2410,2410,2410,2410,0
20240318,163300,334691085,2410,2410,2410,2410,0
20240318,163200,334691085,2410,2410,2410,2410,0
20240318,163100,334691085,2410,2410,2410,2410,0
20240318,163000,334691085,2410,2410,2410,2410,0
20240318,162900,334691085,2410,2410,2410,2410,0
20240318,162800,334691085,2410,2410,2410,2410,3495
20240318,162700,334691085,2410,2410,2410,2410,0
20240318,162600,334691085,2410,2410,2410,2410,0
20240318,162500,334691085,2410,2410,2410,2410,0
20240318,162400,334691085,2410,2410,2410,2410,0
20240318,162300,334691085,2410,2410,2410,2410,0
20240318,162200,334691085,2410,2410,2410,2410,0
20240318,162100,334691085,2410,2410,2410,2410,0
20240318,162000,334691085,2410,2410,2410,2410,0
20240318,161900,334691085,2410,2410,2410,2410,0
20240318,161800,334691085,2410,2410,2410,2410,0
20240318,161700,334691085,2410,2410,2410,2410,0
20240318,161600,334691085,2410,2410,2410,2410,0
20240318,161500,334691085,2410,2410,2410,2410,0
20240318,161400,334691085,2410,2410,2410,2410,0
20240318,161300,334691085,2410,2410,2410,2410,0
20240318,161200,334691085,2410,2410,2410,2410,0
20240318,161100,334691085,2410,2410,2410,2410,0
20240318,161000,334691085,2410,2410,2410,2410,0
20240318,160900,334691085,2410,2410,2410,2410,0
20240318,160800,334691085,2410,2410,2410,2410,0
20240318,160700,334691085,2410,2410,2410,2410,0
20240318,160600,334691085,2410,2410,2410,2410,0
20240318,160500,334691085,2410,2410,2410,2410,0
20240318,160400,334691085,2410,2410,2410,2410,0
20240318,160300,334691085,2410,2410,2410,2410,0
20240318,160200,334691085,2410,2410,2410,2410,0
20240318,160100,334691085,2410,2410,2410,2410,0
20240318,160000,334691085,2410,2410,2410,2410,0
20240318,155900,334691085,2410,2410,2410,2410,0
20240318,155800,334691085,2410,2410,2410,2410,3495
20240318,155700,334691085,2410,2410,2410,2410,0
20240318,155600,334691085,2410,2410,2410,2410,0
20240318,155500,334691085,2410,2410,2410,2410,0
20240318,155400,334691085,2410,2410,2410,2410,0
20240318,155300,334691085,2410,2410,2410,2410,0
20240318,155200,334691085,2410,2410,2410,2410,0
20240318,155100,334691085,2410,2410,2410,2410,0
20240318,155000,334691085,2410,2410,2410,2410,0
20240318,154900,334691085,2410,2410,2410,2410,0
20240318,154800,334691085,2410,2410,2410,2410,0
20240318,154700,334691085,2410,2410,2410,2410,0
20240318,154600,334691085,2410,2410,2410,2410,0
20240318,154500,334691085,2410,2410,2410,2410,0
20240318,154400,334691085,2410,2410,2410,2410,0
20240318,154300,334691085,2410,2410,2410,2410,0
20240318,154200,334691085,2410,2410,2410,2410,0
20240318,154100,334691085,2410,2410,2410,2410,0
20240318,154000,334691085,2410,2410,2410,2410,0
20240318,153900,334691085,2410,2410,2410,2410,0
20240318,153800,334691085,2410,2410,2410,2410,0
20240318,153700,334691085,2410,2410,2410,2410,0
20240318,153600,334691085,2410,2410,2410,2410,0
20240318,153500,334691085,2410,2410,2410,2410,0
20240318,153400,334691085,2410,2410,2410,2410,0
20240318,153300,334691085,2410,2410,2410,2410,0
20240318,153200,334691085,2410,2410,2410,2410,0
20240318,153100,334691085,2410,2410,2410,2410,0
20240318,153000,334691085,2410,2410,2410,2410,3495
20240318,152900,326268135,2380,2380,2380,2380,0
20240318,152800,326268135,2380,2380,2380,2380,0
20240318,152700,326268135,2380,2380,2380,2380,0
20240318,152600,326268135,2380,2380,2380,2380,0
20240318,152500,326268135,2380,2380,2380,2380,0
20240318,152400,326268135,2380,2380,2380,2380,0
20240318,152300,326268135,2380,2380,2380,2380,0
20240318,152200,326268135,2380,2380,2380,2380,0
20240318,152100,326268135,2380,2380,2380,2380,0
20240318,152000,326268135,2380,2380,2380,2380,0
20240318,151900,326268135,2380,2380,2380,2380,99
20240318,151800,326032515,2380,2380,2380,2380,0
20240318,151700,326032515,2380,2380,2380,2380,0
20240318,151600,326032515,2380,2380,2380,2380,500
20240318,151500,324842515,2380,2380,2380,2380,500
20240318,151400,323652515,2380,2380,2380,2380,1
20240318,151300,323650135,2370,2380,2380,2370,1200
20240318,151200,320806125,2380,2380,2380,2380,19
20240318,151100,320760905,2390,2390,2390,2390,100
20240318,151000,320521905,2395,2395,2395,2395,0
20240318,150900,320521905,2395,2395,2395,2395,0
20240318,150800,320521905,2395,2390,2395,2370,120
20240318,150700,320235205,2390,2390,2395,2370,1424
20240318,150600,316833895,2370,2380,2400,2370,3165
20240318,150500,309270805,2360,2360,2360,2360,101
20240318,150400,309032445,2385,2380,2385,2360,2294
20240318,150300,303607430,2380,2380,2380,2380,300
20240318,150200,302893430,2375,2375,2375,2375,2
20240318,150100,302888680,2400,2400,2400,2400,0
20240318,150000,302888680,2400,2375,2400,2375,3101
20240318,145900,295446485,2400,2390,2400,2390,1160
20240318,145800,292666220,2395,2375,2395,2375,400
20240318,145700,291713525,2375,2375,2375,2375,36
20240318,145600,291628025,2370,2370,2370,2370,0
20240318,145500,291628025,2370,2370,2370,2370,150
20240318,145400,291272525,2370,2370,2370,2370,284
20240318,145300,290599445,2375,2380,2380,2375,1117
20240318,145200,287944965,2395,2395,2395,2395,0
20240318,145100,287944965,2395,2395,2395,2395,482
20240318,145000,286790575,2395,2395,2395,2395,0
20240318,144900,286790575,2395,2395,2395,2395,500
20240318,144800,285593075,2395,2395,2395,2395,0
20240318,144700,285593075,2395,2395,2395,2395,300
20240318,144600,284874575,2395,2395,2395,2395,0
20240318,144500,284874575,2395,2395,2395,2395,0
20240318,144400,284874575,2395,2395,2395,2395,1
20240318,144300,284872180,2375,2375,2375,2375,0
20240318,144200,284872180,2375,2375,2375,2375,2
20240318,144100,284867430,2375,2375,2375,2375,40
20240318,144000,284772430,2395,2395,2395,2395,0
20240318,143900,284772430,2395,2395,2395,2395,200
20240318,143800,284293430,2395,2395,2395,2375,2525
20240318,143700,278282145,2400,2400,2400,2400,0
20240318,143600,278282145,2400,2400,2400,2400,0
20240318,143500,278282145,2400,2400,2400,2400,0
20240318,143400,278282145,2400,2400,2400,2400,0
20240318,143300,278282145,2400,2400,2400,2400,0
20240318,143200,278282145,2400,2385,2400,2385,301
20240318,143100,277561630,2390,2390,2390,2390,0
20240318,143000,277561630,2390,2390,2390,2390,4
20240318,142900,277552070,2385,2385,2385,2385,536
20240318,142800,276273710,2385,2390,2390,2385,23
20240318,142700,276218805,2395,2395,2395,2395,5
20240318,142600,276206830,2395,2395,2395,2395,0
20240318,142500,276206830,2395,2395,2395,2395,0
20240318,142400,276206830,2395,2395,2395,2395,0
20240318,142300,276206830,2395,2395,2395,2395,0
20240318,142200,276206830,2395,2395,2395,2395,0
20240318,142100,276206830,2395,2395,2395,2395,232
20240318,142000,275651190,2400,2395,2400,2395,220
20240318,141900,275124045,2400,2395,2400,2395,460
20240318,141800,274021790,2400,2400,2400,2400,0
20240318,141700,274021790,2400,2400,2400,2400,0
20240318,141600,274021790,2400,2400,2400,2400,0
20240318,141500,274021790,2400,2400,2400,2400,0
20240318,141400,274021790,2400,2395,2400,2395,200
20240318,141300,273542420,2400,2390,2400,2390,300
20240318,141200,272824565,2390,2390,2390,2390,0
20240318,141100,272824565,2390,2390,2390,2390,0
20240318,141000,272824565,2390,2390,2390,2390,2428
20240318,140900,267021645,2400,2400,2400,2400,66
20240318,140800,266863245,2400,2395,2400,2395,100
20240318,140700,266623695,2390,2390,2390,2390,50
20240318,140600,266504195,2390,2390,2390,2390,50
20240318,140500,266384695,2390,2390,2390,2390,89
20240318,140400,266171985,2400,2400,2400,2400,50
20240318,140300,266051985,2400,2400,2400,2400,0
20240318,140200,266051985,2400,2400,2400,2400,0
20240318,140100,266051985,2400,2390,2400,2390,150
20240318,140000,265692825,2390,2390,2390,2390,239
20240318,135900,265121615,2400,2400,2400,2400,3
20240318,135800,265114415,2400,2400,2400,2400,0
20240318,135700,265114415,2400,2400,2400,2400,0
20240318,135600,265114415,2400,2400,2400,2400,0
20240318,135500,265114415,2400,2400,2400,2400,0
20240318,135400,265114415,2400,2400,2400,2400,0
20240318,135300,265114415,2400,2400,2400,2400,0
20240318,135200,265114415,2400,2400,2400,2400,0
20240318,135100,265114415,2400,2400,2400,2400,50
20240318,135000,264994415,2390,2390,2390,2390,62
20240318,134900,264846235,2390,2390,2390,2390,1000
20240318,134800,262456235,2390,2400,2400,2390,60
20240318,134700,262312585,2400,2405,2405,2400,520
20240318,134600,261064435,2405,2405,2405,2405,590
20240318,134500,259645485,2405,2405,2405,2405,30
20240318,134400,259573335,2405,2405,2405,2405,30
20240318,134300,259501185,2405,2405,2405,2405,40
20240318,134200,259404985,2405,2405,2405,2405,0
20240318,134100,259404985,2405,2405,2405,2405,1
20240318,134000,259402580,2410,2410,2410,2410,0
20240318,133900,259402580,2410,2405,2410,2405,8
20240318,133800,259383335,2405,2405,2405,2405,0
20240318,133700,259383335,2405,2405,2405,2405,150
20240318,133600,259022585,2400,2400,2400,2400,20
20240318,133500,258974585,2400,2400,2400,2400,1
20240318,133400,258972185,2405,2405,2405,2405,0
20240318,133300,258972185,2405,2400,2405,2400,55
20240318,133200,258840085,2400,2410,2410,2400,746
20240318,133100,257046485,2420,2420,2420,2420,20
20240318,133000,256998085,2425,2420,2425,2420,100
20240318,132900,256756020,2420,2415,2420,2415,270
20240318,132800,256103730,2425,2430,2430,2395,112
20240318,132700,255833505,2425,2425,2425,2420,213
20240318,132600,255317450,2425,2415,2425,2415,1788
20240318,132500,250985800,2420,2415,2420,2415,70
20240318,132400,250816705,2420,2415,2420,2410,250
20240318,132300,250212820,2420,2405,2420,2405,1944
20240318,132200,245524835,2405,2390,2405,2390,1520
20240318,132100,241873340,2395,2395,2395,2395,16
20240318,132000,241835020,2395,2410,2410,2395,197
20240318,131900,241363055,2410,2410,2410,2410,92
20240318,131800,241141335,2410,2410,2410,2410,1
20240318,131700,241138925,2410,2410,2410,2410,100
20240318,131600,240897925,2410,2410,2410,2410,130
20240318,131500,240584625,2420,2385,2420,2380,1036
20240318,131400,238084300,2380,2380,2380,2380,0
20240318,131300,238084300,2380,2380,2380,2380,0
20240318,131200,238084300,2380,2400,2400,2380,550
20240318,131100,236773250,2405,2420,2420,2405,166
20240318,131000,236373025,2420,2410,2420,2410,3396
20240318,130900,228158985,2410,2410,2410,2410,208
20240318,130800,227657705,2415,2390,2415,2390,4110
20240318,130700,217735560,2415,2400,2415,2400,5010
20240318,130600,205643290,2390,2390,2390,2390,210
20240318,130500,205141390,2415,2380,2415,2380,5000
20240318,130400,193100525,2385,2385,2385,2385,0
20240318,130300,193100525,2385,2385,2385,2385,0
20240318,130200,193100525,2385,2385,2385,2385,3
20240318,130100,193093370,2385,2385,2385,2385,1
20240318,130000,193090985,2370,2370,2370,2370,170
20240318,125900,192688085,2370,2370,2370,2370,0
20240318,125800,192688085,2370,2370,2370,2370,500
20240318,125700,191503085,2370,2370,2370,2370,0
20240318,125600,191503085,2370,2370,2370,2370,961
20240318,125500,189225515,2375,2375,2375,2375,30
20240318,125400,189154265,2375,2375,2375,2375,0
20240318,125300,189154265,2375,2375,2375,2375,0
20240318,125200,189154265,2375,2375,2375,2375,217
20240318,125100,188638890,2380,2380,2380,2380,0
20240318,125000,188638890,2380,2380,2380,2380,0
20240318,124900,188638890,2380,2380,2380,2380,260
20240318,124800,188020090,2375,2385,2385,2375,51
20240318,124700,187898465,2380,2380,2380,2380,10
20240318,124600,187874665,2375,2375,2375,2375,0
20240318,124500,187874665,2375,2375,2375,2375,0
20240318,124400,187874665,2375,2375,2375,2375,0
20240318,124300,187874665,2375,2375,2375,2375,1347
20240318,124200,184675540,2365,2365,2365,2365,0
20240318,124100,184675540,2365,2365,2365,2365,169
20240318,124000,184275855,2370,2370,2370,2370,0
20240318,123900,184275855,2370,2370,2370,2370,1074
20240318,123800,181730475,2370,2370,2370,2370,0
20240318,123700,181730475,2370,2370,2370,2370,0
20240318,123600,181730475,2370,2370,2370,2370,0
20240318,123500,181730475,2370,2370,2370,2370,132
20240318,123400,181417635,2365,2365,2365,2365,348
20240318,123300,180594615,2355,2355,2355,2355,0
20240318,123200,180594615,2355,2355,2355,2355,0
20240318,123100,180594615,2355,2355,2355,2355,0
20240318,123000,180594615,2355,2350,2355,2350,1151
20240318,122900,177889760,2360,2360,2360,2360,2404
20240318,122800,172216320,2365,2365,2365,2365,0
20240318,122700,172216320,2365,2365,2365,2365,110
20240318,122600,171956170,2365,2365,2365,2365,0
20240318,122500,171956170,2365,2365,2365,2365,51
20240318,122400,171835555,2370,2370,2370,2370,10
20240318,122300,171811855,2370,2370,2370,2370,10
20240318,122200,171788155,2370,2370,2370,2370,0
20240318,122100,171788155,2370,2370,2370,2370,0
20240318,122000,171788155,2370,2370,2370,2370,1
20240318,121900,171785785,2360,2360,2360,2360,35
20240318,121800,171703185,2370,2370,2370,2370,0
20240318,121700,171703185,2370,2370,2370,2370,0
20240318,121600,171703185,2370,2370,2370,2370,0
20240318,121500,171703185,2370,2370,2370,2370,0
20240318,121400,171703185,2370,2370,2370,2370,50
20240318,121300,171584685,2360,2360,2360,2360,0
20240318,121200,171584685,2360,2360,2360,2360,0
20240318,121100,171584685,2360,2360,2360,2360,2
20240318,121000,171579965,2370,2370,2370,2370,0
20240318,120900,171579965,2370,2370,2370,2370,0
20240318,120800,171579965,2370,2370,2370,2370,5
20240318,120700,171568115,2370,2365,2370,2365,16
20240318,120600,171530255,2350,2375,2375,2350,3678
20240318,120500,162859955,2370,2370,2370,2370,0
20240318,120400,162859955,2370,2370,2370,2370,5
20240318,120300,162848105,2370,2370,2370,2370,45
20240318,120200,162741455,2370,2370,2370,2370,0
20240318,120100,162741455,2370,2370,2370,2370,0
20240318,120000,162741455,2370,2370,2370,2370,1
20240318,115900,162739085,2360,2365,2365,2360,181
20240318,115800,162311650,2370,2370,2370,2370,68
20240318,115700,162150490,2370,2370,2370,2370,0
20240318,115600,162150490,2370,2370,2370,2370,0
20240318,115500,162150490,2370,2370,2370,2370,0
20240318,115400,162150490,2370,2370,2370,2370,0
20240318,115300,162150490,2370,2370,2370,2370,135
20240318,115200,161830540,2375,2375,2375,2375,0
20240318,115100,161830540,2375,2375,2375,2375,0
20240318,115000,161830540,2375,2370,2375,2370,5
20240318,114900,161818680,2370,2370,2370,2370,1
20240318,114800,161816310,2375,2375,2375,2375,0
20240318,114700,161816310,2375,2375,2375,2360,284
20240318,114600,161144540,2360,2360,2360,2360,0
20240318,114500,161144540,2360,2360,2360,2360,0
20240318,114400,161144540,2360,2360,2360,2360,0
20240318,114300,161144540,2360,2360,2360,2360,0
20240318,114200,161144540,2360,2360,2360,2360,6
20240318,114100,161130380,2360,2360,2360,2360,0
20240318,114000,161130380,2360,2360,2360,2360,0
20240318,113900,161130380,2360,2360,2360,2360,0
20240318,113800,161130380,2360,2360,2360,2360,0
20240318,113700,161130380,2360,2360,2360,2360,15
20240318,113600,161094980,2360,2360,2360,2360,0
20240318,113500,161094980,2360,2365,2365,2360,22
20240318,113400,161043005,2360,2360,2360,2360,0
20240318,113300,161043005,2360,2360,2360,2360,0
20240318,113200,161043005,2360,2360,2360,2360,0
20240318,113100,161043005,2360,2360,2360,2360,0
20240318,113000,161043005,2360,2360,2360,2360,0
20240318,112900,161043005,2360,2360,2360,2360,0
20240318,112800,161043005,2360,2375,2375,2360,12
20240318,112700,161014520,2370,2370,2370,2370,0
20240318,112600,161014520,2370,2370,2370,2370,0
20240318,112500,161014520,2370,2370,2370,2370,9
20240318,112400,160993190,2370,2370,2370,2370,8
20240318,112300,160974230,2375,2375,2375,2375,0
20240318,112200,160974230,2375,2360,2375,2360,413
20240318,112100,159999535,2360,2360,2360,2360,1000
20240318,112000,157639535,2360,2360,2360,2360,159
20240318,111900,157264295,2360,2370,2370,2360,211
20240318,111800,156765410,2370,2370,2370,2370,0
20240318,111700,156765410,2370,2370,2370,2365,410
20240318,111600,155795415,2375,2375,2375,2375,9
20240318,111500,155774040,2375,2375,2375,2375,42
20240318,111400,155674290,2370,2370,2370,2370,44
20240318,111300,155570010,2370,2370,2370,2370,184
20240318,111200,155133930,2375,2375,2375,2370,513
20240318,111100,153918015,2375,2375,2375,2375,433
20240318,111000,152889640,2370,2370,2370,2370,320
20240318,110900,152131240,2375,2375,2375,2375,30
20240318,110800,152059990,2375,2375,2375,2375,0
20240318,110700,152059990,2375,2375,2375,2375,25
20240318,110600,152000615,2370,2370,2370,2370,70
20240318,110500,151834715,2370,2380,2380,2370,1421
20240318,110400,148461805,2385,2385,2385,2385,1
20240318,110300,148459420,2380,2380,2380,2380,0
20240318,110200,148459420,2380,2380,2380,2380,0
20240318,110100,148459420,2380,2380,2380,2380,122
20240318,110000,148169060,2380,2380,2380,2380,0
20240318,105900,148169060,2380,2380,2380,2380,0
20240318,105800,148169060,2380,2380,2380,2380,406
20240318,105700,147202780,2380,2380,2380,2380,342
20240318,105600,146388820,2380,2375,2380,2375,266
20240318,105500,145756970,2380,2380,2380,2380,6
20240318,105400,145742690,2385,2385,2385,2385,0
20240318,105300,145742690,2385,2380,2385,2380,87
20240318,105200,145535245,2380,2380,2380,2380,0
20240318,105100,145535245,2380,2375,2380,2375,92
20240318,105000,145316735,2375,2370,2375,2370,12
20240318,104900,145288245,2385,2385,2385,2385,10
20240318,104800,145264395,2385,2385,2385,2385,79
20240318,104700,145075980,2385,2385,2385,2385,352
20240318,104600,144236460,2385,2385,2385,2385,113
20240318,104500,143966955,2385,2385,2385,2385,158
20240318,104400,143590125,2385,2385,2385,2385,229
20240318,104300,143043960,2385,2385,2385,2375,1432
20240318,104200,139641450,2385,2390,2390,2385,289
20240318,104100,138952000,2390,2400,2400,2390,85
20240318,104000,138748740,2400,2390,2400,2390,25
20240318,103900,138688890,2390,2410,2415,2390,642
20240318,103800,137141535,2415,2400,2415,2400,4078
20240318,103700,127321660,2380,2365,2400,2365,5010
20240318,103600,115362770,2360,2360,2360,2360,0
20240318,103500,115362770,2360,2355,2360,2355,480
20240318,103400,114230245,2345,2345,2345,2345,0
20240318,103300,114230245,2345,2345,2345,2345,0
20240318,103200,114230245,2345,2345,2345,2345,0
20240318,103100,114230245,2345,2345,2345,2345,0
20240318,103000,114230245,2345,2350,2350,2345,663
20240318,102900,112672245,2355,2355,2355,2355,200
20240318,102800,112201245,2355,2355,2355,2355,0
20240318,102700,112201245,2355,2355,2355,2355,1
20240318,102600,112198890,2345,2345,2345,2345,0
20240318,102500,112198890,2345,2345,2345,2345,0
20240318,102400,112198890,2345,2345,2345,2345,0
20240318,102300,112198890,2345,2345,2345,2345,0
20240318,102200,112198890,2345,2345,2345,2345,0
20240318,102100,112198890,2345,2350,2350,2345,700
20240318,102000,110557330,2345,2345,2345,2345,140
20240318,101900,110229030,2345,2345,2345,2345,0
20240318,101800,110229030,2345,2345,2345,2345,2
20240318,101700,110224340,2350,2350,2350,2350,616
20240318,101600,108776740,2350,2345,2350,2345,5
20240318,101500,108765005,2345,2345,2345,2345,0
20240318,101400,108765005,2345,2345,2345,2345,10
20240318,101300,108741555,2350,2350,2350,2350,0
20240318,101200,108741555,2350,2350,2350,2350,5
20240318,101100,108729805,2340,2340,2340,2340,71
20240318,101000,108563665,2340,2350,2350,2340,632
20240318,100900,107081540,2350,2350,2350,2350,0
20240318,100800,107081540,2350,2350,2350,2350,0
20240318,100700,107081540,2350,2350,2350,2350,25
20240318,100600,107022790,2355,2355,2355,2355,5
20240318,100500,107011015,2350,2350,2350,2350,22
20240318,100400,106959315,2355,2355,2355,2355,0
20240318,100300,106959315,2355,2355,2355,2355,0
20240318,100200,106959315,2355,2355,2355,2355,3
20240318,100100,106952250,2355,2355,2355,2355,0
20240318,100000,106952250,2355,2355,2355,2355,3
20240318,095900,106945185,2355,2355,2355,2355,2
20240318,095800,106940475,2350,2350,2355,2350,21
20240318,095700,106891075,2355,2350,2355,2345,46
20240318,095600,106783165,2345,2350,2350,2345,56
20240318,095500,106651750,2345,2345,2350,2345,141
20240318,095400,106321095,2355,2355,2355,2355,2
20240318,095300,106316385,2340,2355,2355,2340,2932
20240318,095200,99440845,2350,2350,2350,2350,16
20240318,095100,99403245,2350,2350,2350,2350,0
20240318,095000,99403245,2350,2355,2355,2350,227
20240318,094900,98869620,2355,2355,2355,2355,98
20240318,094800,98638830,2355,2355,2355,2355,1
20240318,094700,98636475,2355,2360,2360,2355,123
20240318,094600,98346200,2360,2350,2360,2340,769
20240318,094500,96541340,2355,2355,2355,2355,100
20240318,094400,96305840,2355,2350,2355,2350,179
20240318,094300,95885165,2350,2350,2350,2350,77
20240318,094200,95704215,2350,2350,2350,2350,0
20240318,094100,95704215,2350,2355,2355,2350,32
20240318,094000,95628865,2355,2360,2360,2355,13
20240318,093900,95598210,2355,2360,2360,2355,1722
20240318,093800,91534365,2360,2355,2360,2355,7
20240318,093700,91517875,2355,2355,2360,2355,10
20240318,093600,91494305,2355,2350,2355,2350,154
20240318,093500,91131645,2355,2355,2355,2355,1
20240318,093400,91129290,2350,2350,2350,2350,11
20240318,093300,91103440,2355,2355,2355,2355,3
20240318,093200,91096375,2355,2355,2360,2355,59
20240318,093100,90957180,2340,2340,2360,2340,293
20240318,093000,90268655,2340,2340,2340,2340,66
20240318,092900,90114215,2350,2350,2350,2350,0
20240318,092800,90114215,2350,2350,2350,2350,240
20240318,092700,89550215,2350,2355,2355,2350,2082
20240318,092600,84648410,2360,2360,2360,2360,168
20240318,092500,84251930,2360,2360,2360,2360,339
20240318,092400,83451890,2360,2360,2360,2355,509
20240318,092300,82252115,2360,2360,2360,2360,0
20240318,092200,82252115,2360,2360,2360,2360,128
20240318,092100,81950035,2355,2355,2355,2355,115
20240318,092000,81679210,2355,2370,2375,2355,550
20240318,091900,80382705,2370,2350,2370,2350,3007
20240318,091800,73296110,2355,2330,2355,2330,2459
20240318,091700,67561615,2330,2350,2350,2330,447
20240318,091600,66516770,2350,2350,2350,2350,569
20240318,091500,65179620,2350,2350,2350,2350,434
20240318,091400,64159720,2350,2360,2360,2350,1289
20240318,091300,61126850,2360,2360,2360,2360,712
20240318,091200,59446530,2360,2365,2365,2360,249
20240318,091100,58858870,2365,2355,2365,2345,6537
20240318,091000,43483245,2365,2365,2365,2365,202
20240318,090900,43005515,2365,2350,2365,2350,479
20240318,090800,41878005,2355,2350,2355,2350,598
20240318,090700,40472410,2340,2325,2340,2325,4588
20240318,090600,29737660,2325,2325,2325,2325,38
20240318,090500,29649310,2325,2325,2325,2325,0
20240318,090400,29649310,2325,2325,2325,2325,145
20240318,090300,29312185,2325,2320,2335,2320,190
20240318,090200,28870485,2320,2340,2340,2320,1710
20240318,090100,24869845,2335,2315,2340,2310,3883
20240318,090000,15844230,2310,2340,2340,2310,6774