KissMeData/303030/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210300,856507655,2170,2170,2170,2170,7276
20240318,210200,856507655,2170,2170,2170,2170,0
20240318,210100,856507655,2170,2170,2170,2170,0
20240318,210000,856507655,2170,2170,2170,2170,0
20240318,205900,856507655,2170,2170,2170,2170,0
20240318,205800,856507655,2170,2170,2170,2170,0
20240318,205700,856507655,2170,2170,2170,2170,0
20240318,205600,856507655,2170,2170,2170,2170,0
20240318,205500,856507655,2170,2170,2170,2170,0
20240318,205400,856507655,2170,2170,2170,2170,0
20240318,205300,856507655,2170,2170,2170,2170,0
20240318,205200,856507655,2170,2170,2170,2170,0
20240318,205100,856507655,2170,2170,2170,2170,0
20240318,205000,856507655,2170,2170,2170,2170,0
20240318,204900,856507655,2170,2170,2170,2170,0
20240318,204800,856507655,2170,2170,2170,2170,0
20240318,204700,856507655,2170,2170,2170,2170,0
20240318,204600,856507655,2170,2170,2170,2170,0
20240318,204500,856507655,2170,2170,2170,2170,0
20240318,204400,856507655,2170,2170,2170,2170,0
20240318,204300,856507655,2170,2170,2170,2170,0
20240318,204200,856507655,2170,2170,2170,2170,0
20240318,204100,856507655,2170,2170,2170,2170,0
20240318,204000,856507655,2170,2170,2170,2170,0
20240318,203900,856507655,2170,2170,2170,2170,0
20240318,203800,856507655,2170,2170,2170,2170,0
20240318,203700,856507655,2170,2170,2170,2170,0
20240318,203600,856507655,2170,2170,2170,2170,0
20240318,203500,856507655,2170,2170,2170,2170,0
20240318,203400,856507655,2170,2170,2170,2170,0
20240318,203300,856507655,2170,2170,2170,2170,7276
20240318,203200,856507655,2170,2170,2170,2170,0
20240318,203100,856507655,2170,2170,2170,2170,0
20240318,203000,856507655,2170,2170,2170,2170,0
20240318,202900,856507655,2170,2170,2170,2170,0
20240318,202800,856507655,2170,2170,2170,2170,0
20240318,202700,856507655,2170,2170,2170,2170,0
20240318,202600,856507655,2170,2170,2170,2170,0
20240318,202500,856507655,2170,2170,2170,2170,0
20240318,202400,856507655,2170,2170,2170,2170,0
20240318,202300,856507655,2170,2170,2170,2170,0
20240318,202200,856507655,2170,2170,2170,2170,0
20240318,202100,856507655,2170,2170,2170,2170,0
20240318,202000,856507655,2170,2170,2170,2170,0
20240318,201900,856507655,2170,2170,2170,2170,0
20240318,201800,856507655,2170,2170,2170,2170,0
20240318,201700,856507655,2170,2170,2170,2170,0
20240318,201600,856507655,2170,2170,2170,2170,0
20240318,201500,856507655,2170,2170,2170,2170,0
20240318,201400,856507655,2170,2170,2170,2170,0
20240318,201300,856507655,2170,2170,2170,2170,0
20240318,201200,856507655,2170,2170,2170,2170,0
20240318,201100,856507655,2170,2170,2170,2170,0
20240318,201000,856507655,2170,2170,2170,2170,0
20240318,200900,856507655,2170,2170,2170,2170,0
20240318,200800,856507655,2170,2170,2170,2170,0
20240318,200700,856507655,2170,2170,2170,2170,0
20240318,200600,856507655,2170,2170,2170,2170,0
20240318,200500,856507655,2170,2170,2170,2170,0
20240318,200400,856507655,2170,2170,2170,2170,0
20240318,200300,856507655,2170,2170,2170,2170,7276
20240318,200200,856507655,2170,2170,2170,2170,0
20240318,200100,856507655,2170,2170,2170,2170,0
20240318,200000,856507655,2170,2170,2170,2170,0
20240318,195900,856507655,2170,2170,2170,2170,0
20240318,195800,856507655,2170,2170,2170,2170,0
20240318,195700,856507655,2170,2170,2170,2170,0
20240318,195600,856507655,2170,2170,2170,2170,0
20240318,195500,856507655,2170,2170,2170,2170,0
20240318,195400,856507655,2170,2170,2170,2170,0
20240318,195300,856507655,2170,2170,2170,2170,0
20240318,195200,856507655,2170,2170,2170,2170,0
20240318,195100,856507655,2170,2170,2170,2170,0
20240318,195000,856507655,2170,2170,2170,2170,0
20240318,194900,856507655,2170,2170,2170,2170,0
20240318,194800,856507655,2170,2170,2170,2170,0
20240318,194700,856507655,2170,2170,2170,2170,0
20240318,194600,856507655,2170,2170,2170,2170,0
20240318,194500,856507655,2170,2170,2170,2170,0
20240318,194400,856507655,2170,2170,2170,2170,0
20240318,194300,856507655,2170,2170,2170,2170,0
20240318,194200,856507655,2170,2170,2170,2170,0
20240318,194100,856507655,2170,2170,2170,2170,0
20240318,194000,856507655,2170,2170,2170,2170,0
20240318,193900,856507655,2170,2170,2170,2170,0
20240318,193800,856507655,2170,2170,2170,2170,0
20240318,193700,856507655,2170,2170,2170,2170,0
20240318,193600,856507655,2170,2170,2170,2170,0
20240318,193500,856507655,2170,2170,2170,2170,0
20240318,193400,856507655,2170,2170,2170,2170,0
20240318,193300,856507655,2170,2170,2170,2170,7276
20240318,193200,856507655,2170,2170,2170,2170,0
20240318,193100,856507655,2170,2170,2170,2170,0
20240318,193000,856507655,2170,2170,2170,2170,0
20240318,192900,856507655,2170,2170,2170,2170,0
20240318,192800,856507655,2170,2170,2170,2170,0
20240318,192700,856507655,2170,2170,2170,2170,0
20240318,192600,856507655,2170,2170,2170,2170,0
20240318,192500,856507655,2170,2170,2170,2170,0
20240318,192400,856507655,2170,2170,2170,2170,0
20240318,192300,856507655,2170,2170,2170,2170,0
20240318,192200,856507655,2170,2170,2170,2170,0
20240318,192100,856507655,2170,2170,2170,2170,0
20240318,192000,856507655,2170,2170,2170,2170,0
20240318,191900,856507655,2170,2170,2170,2170,0
20240318,191800,856507655,2170,2170,2170,2170,0
20240318,191700,856507655,2170,2170,2170,2170,0
20240318,191600,856507655,2170,2170,2170,2170,0
20240318,191500,856507655,2170,2170,2170,2170,0
20240318,191400,856507655,2170,2170,2170,2170,0
20240318,191300,856507655,2170,2170,2170,2170,0
20240318,191200,856507655,2170,2170,2170,2170,0
20240318,191100,856507655,2170,2170,2170,2170,0
20240318,191000,856507655,2170,2170,2170,2170,0
20240318,190900,856507655,2170,2170,2170,2170,0
20240318,190800,856507655,2170,2170,2170,2170,0
20240318,190700,856507655,2170,2170,2170,2170,0
20240318,190600,856507655,2170,2170,2170,2170,0
20240318,190500,856507655,2170,2170,2170,2170,0
20240318,190400,856507655,2170,2170,2170,2170,0
20240318,190300,856507655,2170,2170,2170,2170,7276
20240318,190200,856507655,2170,2170,2170,2170,0
20240318,190100,856507655,2170,2170,2170,2170,0
20240318,190000,856507655,2170,2170,2170,2170,0
20240318,185900,856507655,2170,2170,2170,2170,0
20240318,185800,856507655,2170,2170,2170,2170,0
20240318,185700,856507655,2170,2170,2170,2170,0
20240318,185600,856507655,2170,2170,2170,2170,0
20240318,185500,856507655,2170,2170,2170,2170,0
20240318,185400,856507655,2170,2170,2170,2170,0
20240318,185300,856507655,2170,2170,2170,2170,0
20240318,185200,856507655,2170,2170,2170,2170,0
20240318,185100,856507655,2170,2170,2170,2170,0
20240318,185000,856507655,2170,2170,2170,2170,0
20240318,184900,856507655,2170,2170,2170,2170,0
20240318,184800,856507655,2170,2170,2170,2170,0
20240318,184700,856507655,2170,2170,2170,2170,0
20240318,184600,856507655,2170,2170,2170,2170,0
20240318,184500,856507655,2170,2170,2170,2170,0
20240318,184400,856507655,2170,2170,2170,2170,0
20240318,184300,856507655,2170,2170,2170,2170,0
20240318,184200,856507655,2170,2170,2170,2170,0
20240318,184100,856507655,2170,2170,2170,2170,0
20240318,184000,856507655,2170,2170,2170,2170,0
20240318,183900,856507655,2170,2170,2170,2170,0
20240318,183800,856507655,2170,2170,2170,2170,0
20240318,183700,856507655,2170,2170,2170,2170,0
20240318,183600,856507655,2170,2170,2170,2170,0
20240318,183500,856507655,2170,2170,2170,2170,0
20240318,183400,856507655,2170,2170,2170,2170,0
20240318,183300,856507655,2170,2170,2170,2170,7276
20240318,183200,856507655,2170,2170,2170,2170,0
20240318,183100,856507655,2170,2170,2170,2170,0
20240318,183000,856507655,2170,2170,2170,2170,0
20240318,182900,856507655,2170,2170,2170,2170,0
20240318,182800,856507655,2170,2170,2170,2170,0
20240318,182700,856507655,2170,2170,2170,2170,0
20240318,182600,856507655,2170,2170,2170,2170,0
20240318,182500,856507655,2170,2170,2170,2170,0
20240318,182400,856507655,2170,2170,2170,2170,0
20240318,182300,856507655,2170,2170,2170,2170,0
20240318,182200,856507655,2170,2170,2170,2170,0
20240318,182100,856507655,2170,2170,2170,2170,0
20240318,182000,856507655,2170,2170,2170,2170,0
20240318,181900,856507655,2170,2170,2170,2170,0
20240318,181800,856507655,2170,2170,2170,2170,0
20240318,181700,856507655,2170,2170,2170,2170,0
20240318,181600,856507655,2170,2170,2170,2170,0
20240318,181500,856507655,2170,2170,2170,2170,0
20240318,181400,856507655,2170,2170,2170,2170,0
20240318,181300,856507655,2170,2170,2170,2170,0
20240318,181200,856507655,2170,2170,2170,2170,0
20240318,181100,856507655,2170,2170,2170,2170,0
20240318,181000,856507655,2170,2170,2170,2170,0
20240318,180900,856507655,2170,2170,2170,2170,0
20240318,180800,856507655,2170,2170,2170,2170,0
20240318,180700,856507655,2170,2170,2170,2170,0
20240318,180600,856507655,2170,2170,2170,2170,0
20240318,180500,856507655,2170,2170,2170,2170,0
20240318,180400,856507655,2170,2170,2170,2170,0
20240318,180300,856507655,2170,2170,2170,2170,7276
20240318,180200,856507655,2170,2170,2170,2170,0
20240318,180100,856507655,2170,2170,2170,2170,0
20240318,180000,856507655,2170,2170,2170,2170,0
20240318,175900,856507655,2170,2170,2170,2170,0
20240318,175800,856507655,2170,2170,2170,2170,0
20240318,175700,856507655,2170,2170,2170,2170,0
20240318,175600,856507655,2170,2170,2170,2170,0
20240318,175500,856507655,2170,2170,2170,2170,0
20240318,175400,856507655,2170,2170,2170,2170,0
20240318,175300,856507655,2170,2170,2170,2170,0
20240318,175200,856507655,2170,2170,2170,2170,0
20240318,175100,856507655,2170,2170,2170,2170,0
20240318,175000,856507655,2170,2170,2170,2170,0
20240318,174900,856507655,2170,2170,2170,2170,0
20240318,174800,856507655,2170,2170,2170,2170,0
20240318,174700,856507655,2170,2170,2170,2170,0
20240318,174600,856507655,2170,2170,2170,2170,0
20240318,174500,856507655,2170,2170,2170,2170,0
20240318,174400,856507655,2170,2170,2170,2170,0
20240318,174300,856507655,2170,2170,2170,2170,0
20240318,174200,856507655,2170,2170,2170,2170,0
20240318,174100,856507655,2170,2170,2170,2170,0
20240318,174000,856507655,2170,2170,2170,2170,0
20240318,173900,856507655,2170,2170,2170,2170,0
20240318,173800,856507655,2170,2170,2170,2170,0
20240318,173700,856507655,2170,2170,2170,2170,0
20240318,173600,856507655,2170,2170,2170,2170,0
20240318,173500,856507655,2170,2170,2170,2170,0
20240318,173400,856507655,2170,2170,2170,2170,0
20240318,173300,856507655,2170,2170,2170,2170,7276
20240318,173200,856507655,2170,2170,2170,2170,0
20240318,173100,856507655,2170,2170,2170,2170,0
20240318,173000,856507655,2170,2170,2170,2170,0
20240318,172900,856507655,2170,2170,2170,2170,0
20240318,172800,856507655,2170,2170,2170,2170,0
20240318,172700,856507655,2170,2170,2170,2170,0
20240318,172600,856507655,2170,2170,2170,2170,0
20240318,172500,856507655,2170,2170,2170,2170,0
20240318,172400,856507655,2170,2170,2170,2170,0
20240318,172300,856507655,2170,2170,2170,2170,0
20240318,172200,856507655,2170,2170,2170,2170,0
20240318,172100,856507655,2170,2170,2170,2170,0
20240318,172000,856507655,2170,2170,2170,2170,0
20240318,171900,856507655,2170,2170,2170,2170,0
20240318,171800,856507655,2170,2170,2170,2170,0
20240318,171700,856507655,2170,2170,2170,2170,0
20240318,171600,856507655,2170,2170,2170,2170,0
20240318,171500,856507655,2170,2170,2170,2170,0
20240318,171400,856507655,2170,2170,2170,2170,0
20240318,171300,856507655,2170,2170,2170,2170,0
20240318,171200,856507655,2170,2170,2170,2170,0
20240318,171100,856507655,2170,2170,2170,2170,0
20240318,171000,856507655,2170,2170,2170,2170,0
20240318,170900,856507655,2170,2170,2170,2170,0
20240318,170800,856507655,2170,2170,2170,2170,0
20240318,170700,856507655,2170,2170,2170,2170,0
20240318,170600,856507655,2170,2170,2170,2170,0
20240318,170500,856507655,2170,2170,2170,2170,0
20240318,170400,856507655,2170,2170,2170,2170,0
20240318,170300,856507655,2170,2170,2170,2170,7276
20240318,170200,856507655,2170,2170,2170,2170,0
20240318,170100,856507655,2170,2170,2170,2170,0
20240318,170000,856507655,2170,2170,2170,2170,0
20240318,165900,856507655,2170,2170,2170,2170,0
20240318,165800,856507655,2170,2170,2170,2170,0
20240318,165700,856507655,2170,2170,2170,2170,0
20240318,165600,856507655,2170,2170,2170,2170,0
20240318,165500,856507655,2170,2170,2170,2170,0
20240318,165400,856507655,2170,2170,2170,2170,0
20240318,165300,856507655,2170,2170,2170,2170,0
20240318,165200,856507655,2170,2170,2170,2170,0
20240318,165100,856507655,2170,2170,2170,2170,0
20240318,165000,856507655,2170,2170,2170,2170,0
20240318,164900,856507655,2170,2170,2170,2170,0
20240318,164800,856507655,2170,2170,2170,2170,0
20240318,164700,856507655,2170,2170,2170,2170,0
20240318,164600,856507655,2170,2170,2170,2170,0
20240318,164500,856507655,2170,2170,2170,2170,0
20240318,164400,856507655,2170,2170,2170,2170,0
20240318,164300,856507655,2170,2170,2170,2170,0
20240318,164200,856507655,2170,2170,2170,2170,0
20240318,164100,856507655,2170,2170,2170,2170,0
20240318,164000,856507655,2170,2170,2170,2170,0
20240318,163900,856507655,2170,2170,2170,2170,0
20240318,163800,856507655,2170,2170,2170,2170,0
20240318,163700,856507655,2170,2170,2170,2170,0
20240318,163600,856507655,2170,2170,2170,2170,0
20240318,163500,856507655,2170,2170,2170,2170,0
20240318,163400,856507655,2170,2170,2170,2170,0
20240318,163300,856507655,2170,2170,2170,2170,7276
20240318,163200,856507655,2170,2170,2170,2170,0
20240318,163100,856507655,2170,2170,2170,2170,0
20240318,163000,856507655,2170,2170,2170,2170,0
20240318,162900,856507655,2170,2170,2170,2170,0
20240318,162800,856507655,2170,2170,2170,2170,0
20240318,162700,856507655,2170,2170,2170,2170,0
20240318,162600,856507655,2170,2170,2170,2170,0
20240318,162500,856507655,2170,2170,2170,2170,0
20240318,162400,856507655,2170,2170,2170,2170,0
20240318,162300,856507655,2170,2170,2170,2170,0
20240318,162200,856507655,2170,2170,2170,2170,0
20240318,162100,856507655,2170,2170,2170,2170,0
20240318,162000,856507655,2170,2170,2170,2170,0
20240318,161900,856507655,2170,2170,2170,2170,0
20240318,161800,856507655,2170,2170,2170,2170,0
20240318,161700,856507655,2170,2170,2170,2170,0
20240318,161600,856507655,2170,2170,2170,2170,0
20240318,161500,856507655,2170,2170,2170,2170,0
20240318,161400,856507655,2170,2170,2170,2170,0
20240318,161300,856507655,2170,2170,2170,2170,0
20240318,161200,856507655,2170,2170,2170,2170,0
20240318,161100,856507655,2170,2170,2170,2170,0
20240318,161000,856507655,2170,2170,2170,2170,0
20240318,160900,856507655,2170,2170,2170,2170,0
20240318,160800,856507655,2170,2170,2170,2170,0
20240318,160700,856507655,2170,2170,2170,2170,0
20240318,160600,856507655,2170,2170,2170,2170,0
20240318,160500,856507655,2170,2170,2170,2170,0
20240318,160400,856507655,2170,2170,2170,2170,0
20240318,160300,856507655,2170,2170,2170,2170,7276
20240318,160200,856507655,2170,2170,2170,2170,0
20240318,160100,856507655,2170,2170,2170,2170,0
20240318,160000,856507655,2170,2170,2170,2170,0
20240318,155900,856507655,2170,2170,2170,2170,0
20240318,155800,856507655,2170,2170,2170,2170,0
20240318,155700,856507655,2170,2170,2170,2170,0
20240318,155600,856507655,2170,2170,2170,2170,0
20240318,155500,856507655,2170,2170,2170,2170,0
20240318,155400,856507655,2170,2170,2170,2170,0
20240318,155300,856507655,2170,2170,2170,2170,0
20240318,155200,856507655,2170,2170,2170,2170,0
20240318,155100,856507655,2170,2170,2170,2170,0
20240318,155000,856507655,2170,2170,2170,2170,0
20240318,154900,856507655,2170,2170,2170,2170,0
20240318,154800,856507655,2170,2170,2170,2170,0
20240318,154700,856507655,2170,2170,2170,2170,0
20240318,154600,856507655,2170,2170,2170,2170,0
20240318,154500,856507655,2170,2170,2170,2170,0
20240318,154400,856507655,2170,2170,2170,2170,0
20240318,154300,856507655,2170,2170,2170,2170,0
20240318,154200,856507655,2170,2170,2170,2170,0
20240318,154100,856507655,2170,2170,2170,2170,0
20240318,154000,856507655,2170,2170,2170,2170,0
20240318,153900,856507655,2170,2170,2170,2170,0
20240318,153800,856507655,2170,2170,2170,2170,0
20240318,153700,856507655,2170,2170,2170,2170,0
20240318,153600,856507655,2170,2170,2170,2170,0
20240318,153500,856507655,2170,2170,2170,2170,0
20240318,153400,856507655,2170,2170,2170,2170,0
20240318,153300,856507655,2170,2170,2170,2170,7276
20240318,153200,856507655,2170,2170,2170,2170,0
20240318,153100,856507655,2170,2170,2170,2170,0
20240318,153000,856507655,2170,2170,2170,2170,7276
20240318,152900,840718735,2170,2170,2170,2170,0
20240318,152800,840718735,2170,2170,2170,2170,0
20240318,152700,840718735,2170,2170,2170,2170,0
20240318,152600,840718735,2170,2170,2170,2170,0
20240318,152500,840718735,2170,2170,2170,2170,0
20240318,152400,840718735,2170,2170,2170,2170,0
20240318,152300,840718735,2170,2170,2170,2170,0
20240318,152200,840718735,2170,2170,2170,2170,0
20240318,152100,840718735,2170,2170,2170,2170,0
20240318,152000,840718735,2170,2170,2170,2170,0
20240318,151900,840718735,2170,2165,2180,2135,9667
20240318,151800,819731550,2135,2140,2140,2135,2331
20240318,151700,814744860,2175,2160,2175,2140,3660
20240318,151600,806796365,2160,2135,2160,2135,1699
20240318,151500,803147305,2135,2135,2135,2135,50
20240318,151400,803040555,2135,2145,2145,2135,1201
20240318,151300,800476410,2135,2135,2135,2135,1
20240318,151200,800474275,2155,2155,2155,2155,0
20240318,151100,800474275,2155,2155,2155,2155,0
20240318,151000,800474275,2155,2140,2155,2125,302
20240318,150900,799830980,2135,2135,2135,2125,3
20240318,150800,799824585,2125,2125,2125,2125,1
20240318,150700,799822460,2140,2125,2140,2125,2
20240318,150600,799818195,2140,2130,2140,2125,5351
20240318,150500,788431785,2140,2140,2140,2140,0
20240318,150400,788431785,2140,2140,2140,2140,10
20240318,150300,788410385,2145,2145,2145,2145,1
20240318,150200,788408240,2135,2135,2135,2135,621
20240318,150100,787082405,2155,2150,2155,2150,101
20240318,150000,786865250,2150,2155,2155,2150,202
20240318,145900,786429945,2135,2140,2155,2135,506
20240318,145800,785347115,2140,2145,2145,2140,10227
20240318,145700,763453515,2145,2145,2145,2145,918
20240318,145600,761484405,2165,2165,2165,2145,102
20240318,145500,761265575,2145,2145,2165,2145,6
20240318,145400,761252685,2165,2145,2165,2145,3
20240318,145300,761246210,2165,2165,2165,2145,5
20240318,145200,761235425,2145,2145,2165,2145,2004
20240318,145100,756936805,2145,2155,2160,2145,3912
20240318,145000,748495655,2155,2150,2155,2150,234
20240318,144900,747992540,2150,2150,2150,2150,201
20240318,144800,747560390,2150,2140,2150,2140,1129
20240318,144700,745139710,2140,2140,2140,2140,46
20240318,144600,745041270,2140,2140,2140,2140,4
20240318,144500,745032710,2150,2150,2150,2150,50
20240318,144400,744925210,2150,2150,2150,2150,3
20240318,144300,744918760,2135,2140,2145,2135,1881
20240318,144200,740898975,2140,2140,2140,2140,2021
20240318,144100,736574035,2135,2135,2135,2135,54
20240318,144000,736458745,2135,2135,2140,2135,511
20240318,143900,735367515,2135,2135,2135,2135,110
20240318,143800,735132665,2140,2145,2145,2140,3
20240318,143700,735126235,2145,2145,2145,2145,0
20240318,143600,735126235,2145,2145,2145,2145,0
20240318,143500,735126235,2145,2130,2145,2130,10
20240318,143400,735104860,2130,2145,2145,2130,11
20240318,143300,735081280,2130,2130,2130,2130,0
20240318,143200,735081280,2130,2130,2130,2125,768
20240318,143100,733447905,2130,2130,2130,2130,0
20240318,143000,733447905,2130,2130,2130,2130,0
20240318,142900,733447905,2130,2130,2130,2130,10
20240318,142800,733426605,2130,2130,2130,2130,0
20240318,142700,733426605,2130,2130,2130,2130,241
20240318,142600,732913275,2130,2130,2130,2130,100
20240318,142500,732700275,2150,2150,2150,2150,0
20240318,142400,732700275,2150,2150,2150,2150,3000
20240318,142300,726250275,2150,2150,2150,2150,10
20240318,142200,726228775,2140,2140,2140,2140,390
20240318,142100,725394175,2150,2150,2150,2150,50
20240318,142000,725286675,2150,2150,2150,2140,761
20240318,141900,723656765,2125,2125,2125,2125,0
20240318,141800,723656765,2125,2125,2125,2125,0
20240318,141700,723656765,2125,2125,2125,2125,0
20240318,141600,723656765,2125,2125,2125,2125,153
20240318,141500,723331640,2125,2135,2135,2125,7
20240318,141400,723316710,2135,2135,2135,2135,0
20240318,141300,723316710,2135,2135,2135,2135,50
20240318,141200,723209960,2120,2115,2130,2115,462
20240318,141100,722225925,2125,2125,2125,2125,4459
20240318,141000,712750550,2120,2120,2120,2120,1250
20240318,140900,710100550,2120,2110,2120,2110,240
20240318,140800,709593540,2110,2115,2115,2110,1775
20240318,140700,705848250,2120,2100,2120,2100,6819
20240318,140600,691519940,2105,2120,2120,2105,22064
20240318,140500,644980775,2125,2125,2125,2125,1
20240318,140400,644978650,2125,2125,2125,2125,1
20240318,140300,644976525,2120,2120,2120,2120,0
20240318,140200,644976525,2120,2120,2120,2120,1795
20240318,140100,641171125,2125,2125,2125,2125,0
20240318,140000,641171125,2125,2125,2125,2125,478
20240318,135900,640155375,2125,2125,2125,2125,0
20240318,135800,640155375,2125,2125,2125,2125,0
20240318,135700,640155375,2125,2125,2125,2125,0
20240318,135600,640155375,2125,2125,2125,2125,0
20240318,135500,640155375,2125,2125,2125,2125,0
20240318,135400,640155375,2125,2125,2125,2125,0
20240318,135300,640155375,2125,2125,2125,2125,0
20240318,135200,640155375,2125,2125,2135,2125,2700
20240318,135100,634414355,2125,2125,2125,2125,1000
20240318,135000,632289355,2125,2125,2125,2125,730
20240318,134900,630738105,2130,2130,2130,2130,1
20240318,134800,630735975,2125,2125,2125,2125,500
20240318,134700,629673475,2125,2125,2125,2125,944
20240318,134600,627667475,2125,2125,2125,2125,101
20240318,134500,627452850,2120,2125,2125,2120,2419
20240318,134400,622321345,2125,2125,2125,2125,114
20240318,134300,622079095,2125,2125,2125,2125,1196
20240318,134200,619537595,2130,2125,2130,2125,709
20240318,134100,618030965,2125,2120,2125,2120,1351
20240318,134000,615162895,2120,2120,2120,2120,646
20240318,133900,613793375,2120,2115,2120,2110,16368
20240318,133800,579236735,2120,2120,2120,2115,111
20240318,133700,579001665,2115,2120,2120,2115,676
20240318,133600,577569325,2120,2120,2125,2120,2184
20240318,133500,572939240,2120,2125,2125,2120,413
20240318,133400,572063675,2130,2130,2130,2125,186
20240318,133300,571668415,2125,2120,2140,2120,2477
20240318,133200,566403625,2130,2120,2130,2120,928
20240318,133100,564436255,2120,2120,2120,2120,1073
20240318,133000,562161495,2120,2120,2120,2120,3027
20240318,132900,555744255,2115,2125,2130,2115,2704
20240318,132800,550005975,2125,2125,2130,2120,2861
20240318,132700,543933850,2130,2125,2130,2125,166
20240318,132600,543581095,2130,2125,2130,2125,1843
20240318,132500,539664700,2125,2135,2140,2105,11794
20240318,132400,514691255,2140,2135,2140,2130,1868
20240318,132300,510703235,2135,2140,2140,2135,132
20240318,132200,510421410,2140,2140,2140,2135,1665
20240318,132100,506860310,2140,2150,2150,2140,1247
20240318,132000,504185990,2155,2155,2155,2155,0
20240318,131900,504185990,2155,2150,2155,2150,545
20240318,131800,503013735,2150,2150,2150,2150,28
20240318,131700,502953535,2155,2150,2155,2150,287
20240318,131600,502336480,2150,2150,2155,2145,111
20240318,131500,502097855,2155,2155,2160,2155,105
20240318,131400,501871575,2160,2160,2160,2160,71
20240318,131300,501718215,2150,2150,2150,2150,0
20240318,131200,501718215,2150,2150,2150,2150,0
20240318,131100,501718215,2150,2150,2150,2150,1098
20240318,131000,499357515,2150,2150,2150,2150,0
20240318,130900,499357515,2150,2150,2150,2150,1
20240318,130800,499355365,2150,2150,2150,2150,413
20240318,130700,498467415,2150,2150,2150,2150,3
20240318,130600,498460965,2160,2150,2160,2150,899
20240318,130500,496528105,2160,2155,2165,2130,8002
20240318,130400,479395635,2155,2170,2170,2155,1369
20240318,130300,476444900,2150,2170,2170,2150,15900
20240318,130200,442191850,2170,2175,2175,2170,628
20240318,130100,440829085,2170,2170,2170,2170,783
20240318,130000,439129975,2170,2170,2170,2170,1080
20240318,125900,436786375,2165,2160,2165,2160,1140
20240318,125800,434321355,2160,2160,2165,2160,1953
20240318,125700,430099270,2170,2165,2170,2165,545
20240318,125600,428919245,2170,2170,2170,2170,0
20240318,125500,428919245,2170,2165,2170,2165,1167
20240318,125400,426392685,2165,2165,2165,2165,81
20240318,125300,426217320,2165,2165,2165,2165,1
20240318,125200,426215155,2165,2165,2165,2165,20
20240318,125100,426171855,2165,2155,2165,2155,866
20240318,125000,424305615,2160,2160,2160,2160,5072
20240318,124900,413350095,2165,2165,2175,2165,9
20240318,124800,413330600,2165,2170,2170,2165,1508
20240318,124700,410060030,2175,2175,2175,2175,0
20240318,124600,410060030,2175,2175,2175,2175,1
20240318,124500,410057855,2165,2165,2165,2165,0
20240318,124400,410057855,2165,2175,2175,2165,3200
20240318,124300,403127105,2180,2180,2180,2180,0
20240318,124200,403127105,2180,2180,2180,2180,0
20240318,124100,403127105,2180,2180,2180,2180,30
20240318,124000,403061705,2185,2185,2185,2185,741
20240318,123900,401442620,2185,2185,2185,2185,1
20240318,123800,401440435,2180,2180,2180,2180,26
20240318,123700,401383755,2180,2180,2180,2180,2000
20240318,123600,397023755,2180,2180,2180,2180,3
20240318,123500,397017215,2170,2170,2170,2170,5
20240318,123400,397006365,2180,2180,2180,2180,0
20240318,123300,397006365,2180,2180,2180,2180,0
20240318,123200,397006365,2180,2180,2180,2180,0
20240318,123100,397006365,2180,2180,2180,2180,20
20240318,123000,396962765,2180,2180,2180,2180,0
20240318,122900,396962765,2180,2180,2180,2180,0
20240318,122800,396962765,2180,2180,2180,2180,0
20240318,122700,396962765,2180,2180,2180,2180,1
20240318,122600,396960585,2175,2175,2175,2175,204
20240318,122500,396516885,2180,2175,2180,2175,26
20240318,122400,396460330,2180,2180,2180,2180,0
20240318,122300,396460330,2180,2170,2180,2165,687
20240318,122200,394972950,2165,2175,2185,2165,5669
20240318,122100,382668370,2185,2185,2185,2185,0
20240318,122000,382668370,2185,2185,2185,2185,0
20240318,121900,382668370,2185,2180,2185,2180,2
20240318,121800,382664005,2185,2180,2185,2180,16
20240318,121700,382629075,2175,2185,2185,2175,6001
20240318,121600,369560785,2190,2190,2190,2190,10
20240318,121500,369538885,2185,2185,2185,2185,501
20240318,121400,368444200,2190,2190,2190,2190,21
20240318,121300,368398210,2185,2190,2190,2185,1392
20240318,121200,365356195,2190,2195,2195,2190,668
20240318,121100,363893270,2205,2205,2205,2205,0
20240318,121000,363893270,2205,2205,2205,2205,0
20240318,120900,363893270,2205,2205,2205,2205,0
20240318,120800,363893270,2205,2205,2205,2205,8
20240318,120700,363875630,2205,2205,2205,2205,0
20240318,120600,363875630,2205,2195,2205,2190,2113
20240318,120500,359245125,2195,2195,2195,2195,0
20240318,120400,359245125,2195,2195,2195,2195,0
20240318,120300,359245125,2195,2195,2195,2195,0
20240318,120200,359245125,2195,2195,2195,2195,0
20240318,120100,359245125,2195,2200,2200,2195,38
20240318,120000,359161710,2205,2200,2205,2200,17
20240318,115900,359124305,2195,2195,2195,2195,0
20240318,115800,359124305,2195,2195,2195,2195,0
20240318,115700,359124305,2195,2200,2200,2195,901
20240318,115600,357146385,2200,2195,2200,2195,50
20240318,115500,357036630,2205,2205,2205,2205,0
20240318,115400,357036630,2205,2205,2205,2205,0
20240318,115300,357036630,2205,2205,2205,2205,0
20240318,115200,357036630,2205,2205,2205,2205,0
20240318,115100,357036630,2205,2205,2205,2205,11
20240318,115000,357012375,2205,2205,2205,2205,5
20240318,114900,357001350,2205,2205,2205,2205,5
20240318,114800,356990325,2205,2210,2210,2205,138
20240318,114700,356685350,2210,2210,2210,2210,1
20240318,114600,356683140,2210,2210,2210,2210,0
20240318,114500,356683140,2210,2210,2210,2210,0
20240318,114400,356683140,2210,2210,2210,2210,2
20240318,114300,356678720,2210,2210,2210,2210,0
20240318,114200,356678720,2210,2210,2210,2210,440
20240318,114100,355706320,2210,2210,2210,2210,3186
20240318,114000,348665260,2210,2205,2210,2205,602
20240318,113900,347336340,2210,2205,2210,2205,203
20240318,113800,346888210,2210,2210,2210,2195,771
20240318,113700,345189315,2205,2205,2210,2205,1014
20240318,113600,342951375,2210,2210,2210,2210,1027
20240318,113500,340681705,2200,2200,2210,2200,10700
20240318,113400,317131330,2195,2195,2195,2195,0
20240318,113300,317131330,2195,2195,2195,2195,0
20240318,113200,317131330,2195,2195,2195,2195,1001
20240318,113100,314934135,2200,2200,2200,2200,0
20240318,113000,314934135,2200,2200,2200,2200,80
20240318,112900,314758135,2200,2200,2200,2200,0
20240318,112800,314758135,2200,2200,2200,2200,1000
20240318,112700,312558135,2200,2200,2200,2200,110
20240318,112600,312316135,2200,2205,2205,2200,104
20240318,112500,312086835,2205,2205,2205,2205,20
20240318,112400,312042735,2205,2200,2205,2200,682
20240318,112300,310542315,2190,2190,2190,2190,0
20240318,112200,310542315,2190,2190,2190,2190,21
20240318,112100,310496325,2200,2200,2200,2200,9
20240318,112000,310476525,2185,2185,2185,2185,0
20240318,111900,310476525,2185,2185,2185,2185,0
20240318,111800,310476525,2185,2185,2185,2185,0
20240318,111700,310476525,2185,2200,2200,2185,1100
20240318,111600,308058025,2200,2200,2200,2200,10
20240318,111500,308036025,2185,2185,2185,2185,64
20240318,111400,307896185,2185,2185,2185,2185,0
20240318,111300,307896185,2185,2195,2195,2185,1928
20240318,111200,303671825,2200,2200,2200,2200,1
20240318,111100,303669625,2195,2195,2195,2195,0
20240318,111000,303669625,2195,2195,2195,2195,0
20240318,110900,303669625,2195,2195,2195,2195,27
20240318,110800,303610360,2190,2195,2195,2190,985
20240318,110700,301453195,2195,2195,2195,2195,100
20240318,110600,301233695,2190,2190,2190,2190,221
20240318,110500,300749705,2190,2190,2190,2190,1
20240318,110400,300747515,2195,2195,2195,2195,0
20240318,110300,300747515,2195,2195,2195,2195,599
20240318,110200,299432710,2195,2195,2195,2195,201
20240318,110100,298991515,2195,2195,2195,2195,0
20240318,110000,298991515,2195,2195,2195,2195,0
20240318,105900,298991515,2195,2195,2195,2195,5
20240318,105800,298980540,2195,2195,2195,2195,0
20240318,105700,298980540,2195,2195,2195,2195,829
20240318,105600,297160885,2195,2195,2195,2195,2
20240318,105500,297156495,2190,2190,2190,2190,0
20240318,105400,297156495,2190,2185,2190,2185,656
20240318,105300,295719925,2190,2190,2190,2190,23
20240318,105200,295669555,2190,2190,2190,2190,31
20240318,105100,295601665,2190,2190,2190,2190,100
20240318,105000,295382665,2190,2190,2190,2190,3481
20240318,104900,287759275,2190,2190,2190,2190,1000
20240318,104800,285569275,2190,2190,2190,2190,70
20240318,104700,285415975,2190,2190,2190,2190,8
20240318,104600,285398455,2195,2195,2195,2195,13
20240318,104500,285369920,2195,2195,2195,2195,500
20240318,104400,284272420,2195,2190,2195,2190,603
20240318,104300,282951825,2190,2185,2190,2185,208
20240318,104200,282496345,2185,2190,2190,2185,602
20240318,104100,281180465,2190,2190,2190,2190,0
20240318,104000,281180465,2190,2190,2190,2190,70
20240318,103900,281027165,2185,2185,2185,2185,4
20240318,103800,281018425,2190,2190,2190,2190,30
20240318,103700,280952725,2190,2190,2190,2190,337
20240318,103600,280214695,2190,2190,2190,2190,0
20240318,103500,280214695,2190,2190,2190,2190,150
20240318,103400,279886195,2195,2195,2195,2195,55
20240318,103300,279765470,2190,2190,2190,2190,14
20240318,103200,279734810,2185,2185,2185,2185,0
20240318,103100,279734810,2185,2185,2185,2185,0
20240318,103000,279734810,2185,2185,2185,2185,0
20240318,102900,279734810,2185,2185,2185,2185,0
20240318,102800,279734810,2185,2185,2185,2185,0
20240318,102700,279734810,2185,2185,2185,2185,72
20240318,102600,279577490,2190,2190,2190,2190,0
20240318,102500,279577490,2190,2190,2190,2190,28
20240318,102400,279516170,2195,2195,2195,2195,0
20240318,102300,279516170,2195,2195,2195,2195,11
20240318,102200,279492025,2195,2190,2195,2190,206
20240318,102100,279040855,2190,2190,2190,2190,0
20240318,102000,279040855,2190,2190,2190,2190,0
20240318,101900,279040855,2190,2190,2190,2190,5
20240318,101800,279029905,2185,2185,2185,2185,5
20240318,101700,279018980,2185,2185,2185,2185,0
20240318,101600,279018980,2185,2185,2185,2185,0
20240318,101500,279018980,2185,2185,2185,2185,9
20240318,101400,278999315,2190,2190,2190,2190,0
20240318,101300,278999315,2190,2190,2190,2190,573
20240318,101200,277744445,2185,2185,2185,2185,39
20240318,101100,277659230,2175,2195,2200,2175,5023
20240318,101000,266669375,2200,2200,2200,2200,40
20240318,100900,266581375,2195,2195,2195,2195,0
20240318,100800,266581375,2195,2195,2195,2195,285
20240318,100700,265955800,2195,2195,2195,2195,138
20240318,100600,265652890,2195,2195,2195,2195,2
20240318,100500,265648500,2190,2190,2190,2190,337
20240318,100400,264910470,2190,2190,2190,2175,2313
20240318,100300,259861880,2190,2195,2195,2190,417
20240318,100200,258948495,2195,2190,2195,2190,24
20240318,100100,258895920,2190,2190,2190,2190,248
20240318,100000,258352800,2190,2190,2190,2190,105
20240318,095900,258122850,2190,2185,2190,2185,20
20240318,095800,258079145,2185,2185,2185,2185,700
20240318,095700,256549645,2185,2190,2190,2185,1001
20240318,095600,254357460,2190,2190,2190,2190,0
20240318,095500,254357460,2190,2190,2190,2190,136
20240318,095400,254059620,2190,2190,2190,2190,137
20240318,095300,253759590,2190,2190,2190,2190,130
20240318,095200,253474890,2180,2180,2180,2180,550
20240318,095100,252275890,2180,2180,2180,2180,130
20240318,095000,251992490,2180,2180,2180,2180,446
20240318,094900,251020210,2170,2170,2170,2170,0
20240318,094800,251020210,2170,2170,2170,2170,0
20240318,094700,251020210,2170,2170,2170,2170,1904
20240318,094600,246888530,2170,2175,2175,2170,615
20240318,094500,245551410,2175,2175,2175,2175,1619
20240318,094400,242030085,2180,2180,2180,2180,458
20240318,094300,241031645,2180,2180,2180,2180,0
20240318,094200,241031645,2180,2185,2185,2180,1018
20240318,094100,238811855,2180,2180,2180,2180,0
20240318,094000,238811855,2180,2180,2180,2180,0
20240318,093900,238811855,2180,2185,2185,2175,4343
20240318,093800,229344100,2190,2190,2190,2185,891
20240318,093700,227392940,2190,2190,2190,2190,792
20240318,093600,225658460,2185,2185,2185,2185,0
20240318,093500,225658460,2185,2185,2185,2185,0
20240318,093400,225658460,2185,2185,2190,2185,621
20240318,093300,224300020,2185,2190,2190,2180,1072
20240318,093200,221957540,2190,2190,2190,2190,236
20240318,093100,221440700,2190,2185,2190,2185,26
20240318,093000,221383775,2185,2185,2185,2185,279
20240318,092900,220774160,2185,2185,2185,2185,357
20240318,092800,219994115,2185,2185,2185,2185,2300
20240318,092700,214968615,2190,2190,2190,2190,691
20240318,092600,213455325,2190,2195,2195,2190,201
20240318,092500,213014135,2195,2190,2195,2190,75
20240318,092400,212849635,2190,2190,2190,2190,21
20240318,092300,212803645,2190,2190,2190,2190,0
20240318,092200,212803645,2190,2190,2205,2185,3410
20240318,092100,205310675,2190,2190,2190,2190,114
20240318,092000,205061015,2185,2185,2190,2185,15251
20240318,091900,171732395,2185,2185,2185,2185,337
20240318,091800,170996050,2190,2190,2190,2190,1136
20240318,091700,168508210,2190,2195,2200,2190,4649
20240318,091600,158298475,2205,2205,2205,2205,71
20240318,091500,158141920,2195,2200,2200,2195,995
20240318,091400,155953855,2210,2210,2210,2210,507
20240318,091300,154833385,2210,2195,2210,2195,107
20240318,091200,154597945,2200,2205,2205,2195,4032
20240318,091100,145712550,2215,2205,2220,2205,602
20240318,091000,144382660,2205,2210,2220,2205,706
20240318,090900,142823535,2220,2210,2220,2205,581
20240318,090800,141538740,2215,2200,2215,2195,2036
20240318,090700,137042950,2200,2195,2200,2195,1400
20240318,090600,133963975,2195,2195,2195,2195,1205
20240318,090500,131319000,2200,2200,2220,2200,5517
20240318,090400,119150020,2200,2205,2220,2200,2864
20240318,090300,112817775,2220,2210,2220,2200,3774
20240318,090200,104450895,2205,2265,2265,2200,3302
20240318,090100,97095745,2265,2210,2265,2190,16601
20240318,090000,59831650,2190,2275,2275,2190,26395