KissMeData/123750/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,201600,183430950,2445,2445,2445,2445,2558
20240321,201500,183430950,2445,2445,2445,2445,0
20240321,201400,183430950,2445,2445,2445,2445,0
20240321,201300,183430950,2445,2445,2445,2445,0
20240321,201200,183430950,2445,2445,2445,2445,0
20240321,201100,183430950,2445,2445,2445,2445,0
20240321,201000,183430950,2445,2445,2445,2445,0
20240321,200900,183430950,2445,2445,2445,2445,0
20240321,200800,183430950,2445,2445,2445,2445,0
20240321,200700,183430950,2445,2445,2445,2445,0
20240321,200600,183430950,2445,2445,2445,2445,0
20240321,200500,183430950,2445,2445,2445,2445,0
20240321,200400,183430950,2445,2445,2445,2445,0
20240321,200300,183430950,2445,2445,2445,2445,0
20240321,200200,183430950,2445,2445,2445,2445,0
20240321,200100,183430950,2445,2445,2445,2445,0
20240321,200000,183430950,2445,2445,2445,2445,0
20240321,195900,183430950,2445,2445,2445,2445,0
20240321,195800,183430950,2445,2445,2445,2445,0
20240321,195700,183430950,2445,2445,2445,2445,0
20240321,195600,183430950,2445,2445,2445,2445,0
20240321,195500,183430950,2445,2445,2445,2445,0
20240321,195400,183430950,2445,2445,2445,2445,0
20240321,195300,183430950,2445,2445,2445,2445,0
20240321,195200,183430950,2445,2445,2445,2445,0
20240321,195100,183430950,2445,2445,2445,2445,0
20240321,195000,183430950,2445,2445,2445,2445,0
20240321,194900,183430950,2445,2445,2445,2445,0
20240321,194800,183430950,2445,2445,2445,2445,0
20240321,194700,183430950,2445,2445,2445,2445,0
20240321,194600,183430950,2445,2445,2445,2445,2558
20240321,194500,183430950,2445,2445,2445,2445,0
20240321,194400,183430950,2445,2445,2445,2445,0
20240321,194300,183430950,2445,2445,2445,2445,0
20240321,194200,183430950,2445,2445,2445,2445,0
20240321,194100,183430950,2445,2445,2445,2445,0
20240321,194000,183430950,2445,2445,2445,2445,0
20240321,193900,183430950,2445,2445,2445,2445,0
20240321,193800,183430950,2445,2445,2445,2445,0
20240321,193700,183430950,2445,2445,2445,2445,0
20240321,193600,183430950,2445,2445,2445,2445,0
20240321,193500,183430950,2445,2445,2445,2445,0
20240321,193400,183430950,2445,2445,2445,2445,0
20240321,193300,183430950,2445,2445,2445,2445,0
20240321,193200,183430950,2445,2445,2445,2445,0
20240321,193100,183430950,2445,2445,2445,2445,0
20240321,193000,183430950,2445,2445,2445,2445,0
20240321,192900,183430950,2445,2445,2445,2445,0
20240321,192800,183430950,2445,2445,2445,2445,0
20240321,192700,183430950,2445,2445,2445,2445,0
20240321,192600,183430950,2445,2445,2445,2445,0
20240321,192500,183430950,2445,2445,2445,2445,0
20240321,192400,183430950,2445,2445,2445,2445,0
20240321,192300,183430950,2445,2445,2445,2445,0
20240321,192200,183430950,2445,2445,2445,2445,0
20240321,192100,183430950,2445,2445,2445,2445,0
20240321,192000,183430950,2445,2445,2445,2445,0
20240321,191900,183430950,2445,2445,2445,2445,0
20240321,191800,183430950,2445,2445,2445,2445,0
20240321,191700,183430950,2445,2445,2445,2445,0
20240321,191600,183430950,2445,2445,2445,2445,2558
20240321,191500,183430950,2445,2445,2445,2445,0
20240321,191400,183430950,2445,2445,2445,2445,0
20240321,191300,183430950,2445,2445,2445,2445,0
20240321,191200,183430950,2445,2445,2445,2445,0
20240321,191100,183430950,2445,2445,2445,2445,0
20240321,191000,183430950,2445,2445,2445,2445,0
20240321,190900,183430950,2445,2445,2445,2445,0
20240321,190800,183430950,2445,2445,2445,2445,0
20240321,190700,183430950,2445,2445,2445,2445,0
20240321,190600,183430950,2445,2445,2445,2445,0
20240321,190500,183430950,2445,2445,2445,2445,0
20240321,190400,183430950,2445,2445,2445,2445,0
20240321,190300,183430950,2445,2445,2445,2445,0
20240321,190200,183430950,2445,2445,2445,2445,0
20240321,190100,183430950,2445,2445,2445,2445,0
20240321,190000,183430950,2445,2445,2445,2445,0
20240321,185900,183430950,2445,2445,2445,2445,0
20240321,185800,183430950,2445,2445,2445,2445,0
20240321,185700,183430950,2445,2445,2445,2445,0
20240321,185600,183430950,2445,2445,2445,2445,0
20240321,185500,183430950,2445,2445,2445,2445,0
20240321,185400,183430950,2445,2445,2445,2445,0
20240321,185300,183430950,2445,2445,2445,2445,0
20240321,185200,183430950,2445,2445,2445,2445,0
20240321,185100,183430950,2445,2445,2445,2445,0
20240321,185000,183430950,2445,2445,2445,2445,0
20240321,184900,183430950,2445,2445,2445,2445,0
20240321,184800,183430950,2445,2445,2445,2445,0
20240321,184700,183430950,2445,2445,2445,2445,0
20240321,184600,183430950,2445,2445,2445,2445,2558
20240321,184500,183430950,2445,2445,2445,2445,0
20240321,184400,183430950,2445,2445,2445,2445,0
20240321,184300,183430950,2445,2445,2445,2445,0
20240321,184200,183430950,2445,2445,2445,2445,0
20240321,184100,183430950,2445,2445,2445,2445,0
20240321,184000,183430950,2445,2445,2445,2445,0
20240321,183900,183430950,2445,2445,2445,2445,0
20240321,183800,183430950,2445,2445,2445,2445,0
20240321,183700,183430950,2445,2445,2445,2445,0
20240321,183600,183430950,2445,2445,2445,2445,0
20240321,183500,183430950,2445,2445,2445,2445,0
20240321,183400,183430950,2445,2445,2445,2445,0
20240321,183300,183430950,2445,2445,2445,2445,0
20240321,183200,183430950,2445,2445,2445,2445,0
20240321,183100,183430950,2445,2445,2445,2445,0
20240321,183000,183430950,2445,2445,2445,2445,0
20240321,182900,183430950,2445,2445,2445,2445,0
20240321,182800,183430950,2445,2445,2445,2445,0
20240321,182700,183430950,2445,2445,2445,2445,0
20240321,182600,183430950,2445,2445,2445,2445,0
20240321,182500,183430950,2445,2445,2445,2445,0
20240321,182400,183430950,2445,2445,2445,2445,0
20240321,182300,183430950,2445,2445,2445,2445,0
20240321,182200,183430950,2445,2445,2445,2445,0
20240321,182100,183430950,2445,2445,2445,2445,0
20240321,182000,183430950,2445,2445,2445,2445,0
20240321,181900,183430950,2445,2445,2445,2445,0
20240321,181800,183430950,2445,2445,2445,2445,0
20240321,181700,183430950,2445,2445,2445,2445,0
20240321,181600,183430950,2445,2445,2445,2445,2558
20240321,181500,183430950,2445,2445,2445,2445,0
20240321,181400,183430950,2445,2445,2445,2445,0
20240321,181300,183430950,2445,2445,2445,2445,0
20240321,181200,183430950,2445,2445,2445,2445,0
20240321,181100,183430950,2445,2445,2445,2445,0
20240321,181000,183430950,2445,2445,2445,2445,0
20240321,180900,183430950,2445,2445,2445,2445,0
20240321,180800,183430950,2445,2445,2445,2445,0
20240321,180700,183430950,2445,2445,2445,2445,0
20240321,180600,183430950,2445,2445,2445,2445,0
20240321,180500,183430950,2445,2445,2445,2445,0
20240321,180400,183430950,2445,2445,2445,2445,0
20240321,180300,183430950,2445,2445,2445,2445,0
20240321,180200,183430950,2445,2445,2445,2445,0
20240321,180100,183430950,2445,2445,2445,2445,0
20240321,180000,183430950,2445,2445,2445,2445,0
20240321,175900,183430950,2445,2445,2445,2445,0
20240321,175800,183430950,2445,2445,2445,2445,0
20240321,175700,183430950,2445,2445,2445,2445,0
20240321,175600,183430950,2445,2445,2445,2445,0
20240321,175500,183430950,2445,2445,2445,2445,0
20240321,175400,183430950,2445,2445,2445,2445,0
20240321,175300,183430950,2445,2445,2445,2445,0
20240321,175200,183430950,2445,2445,2445,2445,0
20240321,175100,183430950,2445,2445,2445,2445,0
20240321,175000,183430950,2445,2445,2445,2445,0
20240321,174900,183430950,2445,2445,2445,2445,0
20240321,174800,183430950,2445,2445,2445,2445,0
20240321,174700,183430950,2445,2445,2445,2445,0
20240321,174600,183430950,2445,2445,2445,2445,2558
20240321,174500,183430950,2445,2445,2445,2445,0
20240321,174400,183430950,2445,2445,2445,2445,0
20240321,174300,183430950,2445,2445,2445,2445,0
20240321,174200,183430950,2445,2445,2445,2445,0
20240321,174100,183430950,2445,2445,2445,2445,0
20240321,174000,183430950,2445,2445,2445,2445,0
20240321,173900,183430950,2445,2445,2445,2445,0
20240321,173800,183430950,2445,2445,2445,2445,0
20240321,173700,183430950,2445,2445,2445,2445,0
20240321,173600,183430950,2445,2445,2445,2445,0
20240321,173500,183430950,2445,2445,2445,2445,0
20240321,173400,183430950,2445,2445,2445,2445,0
20240321,173300,183430950,2445,2445,2445,2445,0
20240321,173200,183430950,2445,2445,2445,2445,0
20240321,173100,183430950,2445,2445,2445,2445,0
20240321,173000,183430950,2445,2445,2445,2445,0
20240321,172900,183430950,2445,2445,2445,2445,0
20240321,172800,183430950,2445,2445,2445,2445,0
20240321,172700,183430950,2445,2445,2445,2445,0
20240321,172600,183430950,2445,2445,2445,2445,0
20240321,172500,183430950,2445,2445,2445,2445,0
20240321,172400,183430950,2445,2445,2445,2445,0
20240321,172300,183430950,2445,2445,2445,2445,0
20240321,172200,183430950,2445,2445,2445,2445,0
20240321,172100,183430950,2445,2445,2445,2445,0
20240321,172000,183430950,2445,2445,2445,2445,0
20240321,171900,183430950,2445,2445,2445,2445,0
20240321,171800,183430950,2445,2445,2445,2445,0
20240321,171700,183430950,2445,2445,2445,2445,0
20240321,171600,183430950,2445,2445,2445,2445,2558
20240321,171500,183430950,2445,2445,2445,2445,0
20240321,171400,183430950,2445,2445,2445,2445,0
20240321,171300,183430950,2445,2445,2445,2445,0
20240321,171200,183430950,2445,2445,2445,2445,0
20240321,171100,183430950,2445,2445,2445,2445,0
20240321,171000,183430950,2445,2445,2445,2445,0
20240321,170900,183430950,2445,2445,2445,2445,0
20240321,170800,183430950,2445,2445,2445,2445,0
20240321,170700,183430950,2445,2445,2445,2445,0
20240321,170600,183430950,2445,2445,2445,2445,0
20240321,170500,183430950,2445,2445,2445,2445,0
20240321,170400,183430950,2445,2445,2445,2445,0
20240321,170300,183430950,2445,2445,2445,2445,0
20240321,170200,183430950,2445,2445,2445,2445,0
20240321,170100,183430950,2445,2445,2445,2445,0
20240321,170000,183430950,2445,2445,2445,2445,0
20240321,165900,183430950,2445,2445,2445,2445,0
20240321,165800,183430950,2445,2445,2445,2445,0
20240321,165700,183430950,2445,2445,2445,2445,0
20240321,165600,183430950,2445,2445,2445,2445,0
20240321,165500,183430950,2445,2445,2445,2445,0
20240321,165400,183430950,2445,2445,2445,2445,0
20240321,165300,183430950,2445,2445,2445,2445,0
20240321,165200,183430950,2445,2445,2445,2445,0
20240321,165100,183430950,2445,2445,2445,2445,0
20240321,165000,183430950,2445,2445,2445,2445,0
20240321,164900,183430950,2445,2445,2445,2445,0
20240321,164800,183430950,2445,2445,2445,2445,0
20240321,164700,183430950,2445,2445,2445,2445,0
20240321,164600,183430950,2445,2445,2445,2445,2558
20240321,164500,183430950,2445,2445,2445,2445,0
20240321,164400,183430950,2445,2445,2445,2445,0
20240321,164300,183430950,2445,2445,2445,2445,0
20240321,164200,183430950,2445,2445,2445,2445,0
20240321,164100,183430950,2445,2445,2445,2445,0
20240321,164000,183430950,2445,2445,2445,2445,0
20240321,163900,183430950,2445,2445,2445,2445,0
20240321,163800,183430950,2445,2445,2445,2445,0
20240321,163700,183430950,2445,2445,2445,2445,0
20240321,163600,183430950,2445,2445,2445,2445,0
20240321,163500,183430950,2445,2445,2445,2445,0
20240321,163400,183430950,2445,2445,2445,2445,0
20240321,163300,183430950,2445,2445,2445,2445,0
20240321,163200,183430950,2445,2445,2445,2445,0
20240321,163100,183430950,2445,2445,2445,2445,0
20240321,163000,183430950,2445,2445,2445,2445,0
20240321,162900,183430950,2445,2445,2445,2445,0
20240321,162800,183430950,2445,2445,2445,2445,0
20240321,162700,183430950,2445,2445,2445,2445,0
20240321,162600,183430950,2445,2445,2445,2445,0
20240321,162500,183430950,2445,2445,2445,2445,0
20240321,162400,183430950,2445,2445,2445,2445,0
20240321,162300,183430950,2445,2445,2445,2445,0
20240321,162200,183430950,2445,2445,2445,2445,0
20240321,162100,183430950,2445,2445,2445,2445,0
20240321,162000,183430950,2445,2445,2445,2445,0
20240321,161900,183430950,2445,2445,2445,2445,0
20240321,161800,183430950,2445,2445,2445,2445,0
20240321,161700,183430950,2445,2445,2445,2445,0
20240321,161600,183430950,2445,2445,2445,2445,2558
20240321,161500,183430950,2445,2445,2445,2445,0
20240321,161400,183430950,2445,2445,2445,2445,0
20240321,161300,183430950,2445,2445,2445,2445,0
20240321,161200,183430950,2445,2445,2445,2445,0
20240321,161100,183430950,2445,2445,2445,2445,0
20240321,161000,183430950,2445,2445,2445,2445,0
20240321,160900,183430950,2445,2445,2445,2445,0
20240321,160800,183430950,2445,2445,2445,2445,0
20240321,160700,183430950,2445,2445,2445,2445,0
20240321,160600,183430950,2445,2445,2445,2445,0
20240321,160500,183430950,2445,2445,2445,2445,0
20240321,160400,183430950,2445,2445,2445,2445,0
20240321,160300,183430950,2445,2445,2445,2445,0
20240321,160200,183430950,2445,2445,2445,2445,0
20240321,160100,183430950,2445,2445,2445,2445,0
20240321,160000,183430950,2445,2445,2445,2445,0
20240321,155900,183430950,2445,2445,2445,2445,0
20240321,155800,183430950,2445,2445,2445,2445,0
20240321,155700,183430950,2445,2445,2445,2445,0
20240321,155600,183430950,2445,2445,2445,2445,0
20240321,155500,183430950,2445,2445,2445,2445,0
20240321,155400,183430950,2445,2445,2445,2445,0
20240321,155300,183430950,2445,2445,2445,2445,0
20240321,155200,183430950,2445,2445,2445,2445,0
20240321,155100,183430950,2445,2445,2445,2445,0
20240321,155000,183430950,2445,2445,2445,2445,0
20240321,154900,183430950,2445,2445,2445,2445,0
20240321,154800,183430950,2445,2445,2445,2445,0
20240321,154700,183430950,2445,2445,2445,2445,0
20240321,154600,183430950,2445,2445,2445,2445,2558
20240321,154500,183430950,2445,2445,2445,2445,0
20240321,154400,183430950,2445,2445,2445,2445,0
20240321,154300,183430950,2445,2445,2445,2445,0
20240321,154200,183430950,2445,2445,2445,2445,0
20240321,154100,183430950,2445,2445,2445,2445,0
20240321,154000,183430950,2445,2445,2445,2445,0
20240321,153900,183430950,2445,2445,2445,2445,0
20240321,153800,183430950,2445,2445,2445,2445,0
20240321,153700,183430950,2445,2445,2445,2445,0
20240321,153600,183430950,2445,2445,2445,2445,0
20240321,153500,183430950,2445,2445,2445,2445,0
20240321,153400,183430950,2445,2445,2445,2445,0
20240321,153300,183430950,2445,2445,2445,2445,0
20240321,153200,183430950,2445,2445,2445,2445,0
20240321,153100,183430950,2445,2445,2445,2445,0
20240321,153000,183430950,2445,2445,2445,2445,2558
20240321,152900,177176640,2445,2445,2445,2445,0
20240321,152800,177176640,2445,2445,2445,2445,0
20240321,152700,177176640,2445,2445,2445,2445,0
20240321,152600,177176640,2445,2445,2445,2445,0
20240321,152500,177176640,2445,2445,2445,2445,0
20240321,152400,177176640,2445,2445,2445,2445,0
20240321,152300,177176640,2445,2445,2445,2445,0
20240321,152200,177176640,2445,2445,2445,2445,0
20240321,152100,177176640,2445,2445,2445,2445,0
20240321,152000,177176640,2445,2445,2445,2445,0
20240321,151900,177176640,2445,2435,2445,2430,572
20240321,151800,175778980,2450,2435,2450,2435,501
20240321,151700,174551545,2450,2450,2450,2450,80
20240321,151600,174355545,2425,2430,2430,2425,200
20240321,151500,173869945,2425,2425,2425,2425,0
20240321,151400,173869945,2425,2435,2435,2425,1502
20240321,151300,170226030,2450,2430,2450,2430,108
20240321,151200,169961560,2430,2430,2430,2430,0
20240321,151100,169961560,2430,2445,2450,2430,440
20240321,151000,168891980,2430,2430,2430,2430,0
20240321,150900,168891980,2430,2430,2430,2430,0
20240321,150800,168891980,2430,2430,2430,2430,0
20240321,150700,168891980,2430,2430,2430,2430,0
20240321,150600,168891980,2430,2450,2450,2430,952
20240321,150500,166575365,2450,2450,2450,2445,2874
20240321,150400,159535065,2445,2440,2445,2440,638
20240321,150300,157975160,2440,2440,2440,2440,0
20240321,150200,157975160,2440,2440,2440,2440,0
20240321,150100,157975160,2440,2440,2440,2440,0
20240321,150000,157975160,2440,2440,2440,2440,202
20240321,145900,157482280,2435,2435,2435,2435,2
20240321,145800,157477410,2435,2435,2435,2435,0
20240321,145700,157477410,2435,2435,2435,2435,0
20240321,145600,157477410,2435,2435,2435,2435,0
20240321,145500,157477410,2435,2435,2435,2435,0
20240321,145400,157477410,2435,2435,2435,2435,0
20240321,145300,157477410,2435,2440,2440,2435,39
20240321,145200,157382440,2440,2440,2440,2440,1
20240321,145100,157380000,2445,2435,2445,2435,201
20240321,145000,156888575,2435,2435,2435,2435,0
20240321,144900,156888575,2435,2435,2435,2435,0
20240321,144800,156888575,2435,2435,2435,2435,0
20240321,144700,156888575,2435,2440,2440,2435,359
20240321,144600,156014120,2440,2440,2440,2440,25
20240321,144500,155953120,2440,2440,2440,2440,0
20240321,144400,155953120,2440,2440,2440,2440,0
20240321,144300,155953120,2440,2440,2440,2440,2
20240321,144200,155948240,2435,2435,2435,2435,0
20240321,144100,155948240,2435,2435,2435,2435,0
20240321,144000,155948240,2435,2435,2435,2435,0
20240321,143900,155948240,2435,2435,2435,2435,0
20240321,143800,155948240,2435,2435,2435,2435,0
20240321,143700,155948240,2435,2435,2435,2435,1
20240321,143600,155945805,2445,2445,2445,2445,0
20240321,143500,155945805,2445,2445,2445,2445,0
20240321,143400,155945805,2445,2445,2445,2445,0
20240321,143300,155945805,2445,2445,2445,2445,0
20240321,143200,155945805,2445,2445,2445,2445,0
20240321,143100,155945805,2445,2445,2445,2445,0
20240321,143000,155945805,2445,2445,2445,2445,1
20240321,142900,155943360,2440,2440,2440,2440,0
20240321,142800,155943360,2440,2440,2440,2440,0
20240321,142700,155943360,2440,2440,2440,2440,36
20240321,142600,155855520,2440,2440,2440,2440,0
20240321,142500,155855520,2440,2440,2440,2440,0
20240321,142400,155855520,2440,2440,2440,2440,16
20240321,142300,155816480,2445,2445,2445,2445,0
20240321,142200,155816480,2445,2430,2445,2430,13
20240321,142100,155784775,2430,2435,2435,2430,2
20240321,142000,155779910,2435,2430,2435,2430,152
20240321,141900,155410545,2435,2435,2435,2435,0
20240321,141800,155410545,2435,2435,2435,2435,0
20240321,141700,155410545,2435,2435,2435,2435,0
20240321,141600,155410545,2435,2435,2435,2435,0
20240321,141500,155410545,2435,2435,2435,2435,0
20240321,141400,155410545,2435,2435,2435,2435,0
20240321,141300,155410545,2435,2435,2435,2435,0
20240321,141200,155410545,2435,2435,2435,2435,0
20240321,141100,155410545,2435,2435,2435,2435,1
20240321,141000,155408110,2440,2440,2440,2440,30
20240321,140900,155334910,2430,2430,2430,2430,0
20240321,140800,155334910,2430,2430,2430,2430,152
20240321,140700,154965550,2430,2430,2430,2430,0
20240321,140600,154965550,2430,2430,2430,2430,0
20240321,140500,154965550,2430,2430,2430,2430,0
20240321,140400,154965550,2430,2430,2430,2430,0
20240321,140300,154965550,2430,2430,2430,2430,0
20240321,140200,154965550,2430,2430,2430,2430,0
20240321,140100,154965550,2430,2430,2430,2430,0
20240321,140000,154965550,2430,2430,2430,2430,0
20240321,135900,154965550,2430,2430,2430,2430,0
20240321,135800,154965550,2430,2430,2430,2430,100
20240321,135700,154722550,2440,2440,2440,2440,1671
20240321,135600,150645310,2445,2445,2445,2445,65
20240321,135500,150486385,2445,2445,2445,2445,397
20240321,135400,149515720,2445,2450,2450,2445,24
20240321,135300,149457035,2450,2450,2450,2450,0
20240321,135200,149457035,2450,2450,2450,2450,0
20240321,135100,149457035,2450,2450,2450,2450,0
20240321,135000,149457035,2450,2450,2450,2450,0
20240321,134900,149457035,2450,2450,2450,2450,30
20240321,134800,149383535,2450,2445,2450,2445,21
20240321,134700,149332185,2450,2450,2450,2450,1
20240321,134600,149329735,2445,2445,2445,2445,13
20240321,134500,149297950,2440,2440,2440,2440,152
20240321,134400,148927070,2450,2450,2450,2450,10
20240321,134300,148902570,2445,2440,2445,2440,6
20240321,134200,148887925,2440,2445,2445,2440,2
20240321,134100,148883040,2435,2435,2435,2435,0
20240321,134000,148883040,2435,2435,2435,2435,153
20240321,133900,148510485,2455,2455,2455,2455,0
20240321,133800,148510485,2455,2455,2455,2455,0
20240321,133700,148510485,2455,2455,2455,2455,0
20240321,133600,148510485,2455,2455,2455,2455,1
20240321,133500,148508030,2435,2435,2435,2435,0
20240321,133400,148508030,2435,2435,2435,2435,0
20240321,133300,148508030,2435,2435,2435,2435,0
20240321,133200,148508030,2435,2435,2435,2435,173
20240321,133100,148086775,2455,2445,2455,2435,51
20240321,133000,147962185,2445,2455,2455,2445,52
20240321,132900,147834955,2455,2455,2455,2455,0
20240321,132800,147834955,2455,2455,2455,2455,30
20240321,132700,147761305,2450,2450,2450,2450,0
20240321,132600,147761305,2450,2450,2450,2450,0
20240321,132500,147761305,2450,2450,2450,2450,8
20240321,132400,147741705,2450,2445,2450,2445,154
20240321,132300,147365170,2450,2450,2450,2450,0
20240321,132200,147365170,2450,2450,2450,2450,16
20240321,132100,147325970,2450,2450,2450,2450,10
20240321,132000,147301470,2455,2455,2455,2455,0
20240321,131900,147301470,2455,2455,2455,2455,0
20240321,131800,147301470,2455,2455,2455,2455,1
20240321,131700,147299015,2445,2445,2445,2445,126
20240321,131600,146990945,2445,2450,2455,2445,33
20240321,131500,146910215,2450,2450,2450,2450,137
20240321,131400,146574565,2450,2450,2450,2450,0
20240321,131300,146574565,2450,2450,2450,2450,0
20240321,131200,146574565,2450,2445,2450,2445,5
20240321,131100,146562335,2450,2450,2450,2450,0
20240321,131000,146562335,2450,2450,2450,2450,0
20240321,130900,146562335,2450,2450,2450,2450,0
20240321,130800,146562335,2450,2450,2450,2450,1004
20240321,130700,144102535,2450,2445,2450,2445,67
20240321,130600,143938565,2445,2445,2445,2445,1
20240321,130500,143936120,2450,2450,2450,2450,0
20240321,130400,143936120,2450,2450,2450,2450,0
20240321,130300,143936120,2450,2450,2450,2450,0
20240321,130200,143936120,2450,2430,2450,2430,3100
20240321,130100,136387085,2430,2440,2440,2430,356
20240321,130000,135521835,2445,2445,2445,2445,1
20240321,125900,135519390,2440,2440,2440,2440,0
20240321,125800,135519390,2440,2440,2440,2440,57
20240321,125700,135380310,2445,2445,2445,2445,0
20240321,125600,135380310,2445,2445,2445,2445,0
20240321,125500,135380310,2445,2445,2445,2445,17
20240321,125400,135338745,2445,2445,2445,2445,1
20240321,125300,135336300,2445,2450,2450,2440,551
20240321,125200,133987970,2445,2430,2445,2430,1003
20240321,125100,131540100,2440,2440,2440,2440,100
20240321,125000,131296100,2435,2435,2435,2435,16
20240321,124900,131257140,2440,2440,2440,2440,0
20240321,124800,131257140,2440,2440,2440,2440,1
20240321,124700,131254700,2440,2440,2440,2440,0
20240321,124600,131254700,2440,2440,2440,2440,30
20240321,124500,131181500,2420,2420,2420,2420,154
20240321,124400,130808820,2445,2445,2445,2445,0
20240321,124300,130808820,2445,2445,2445,2445,0
20240321,124200,130808820,2445,2445,2445,2445,1
20240321,124100,130806375,2445,2445,2445,2445,0
20240321,124000,130806375,2445,2425,2445,2425,2000
20240321,123900,125950645,2420,2420,2420,2420,0
20240321,123800,125950645,2420,2420,2420,2420,0
20240321,123700,125950645,2420,2420,2420,2420,154
20240321,123600,125577965,2415,2425,2425,2415,472
20240321,123500,124437640,2425,2425,2425,2425,0
20240321,123400,124437640,2425,2425,2425,2425,0
20240321,123300,124437640,2425,2425,2425,2425,16
20240321,123200,124398840,2425,2425,2425,2425,0
20240321,123100,124398840,2425,2425,2425,2425,0
20240321,123000,124398840,2425,2420,2425,2420,155
20240321,122900,124023735,2425,2425,2425,2425,0
20240321,122800,124023735,2425,2425,2425,2425,0
20240321,122700,124023735,2425,2425,2425,2425,20
20240321,122600,123975235,2425,2425,2425,2425,36
20240321,122500,123887935,2425,2430,2430,2425,264
20240321,122400,123247095,2435,2440,2440,2435,6
20240321,122300,123232480,2435,2435,2435,2435,0
20240321,122200,123232480,2435,2435,2435,2435,165
20240321,122100,122830705,2440,2440,2440,2440,19
20240321,122000,122784345,2440,2435,2440,2435,407
20240321,121900,121792385,2440,2440,2440,2440,34
20240321,121800,121709425,2440,2440,2440,2440,1
20240321,121700,121706985,2440,2440,2440,2440,0
20240321,121600,121706985,2440,2440,2440,2440,0
20240321,121500,121706985,2440,2440,2440,2440,0
20240321,121400,121706985,2440,2440,2440,2440,0
20240321,121300,121706985,2440,2440,2440,2440,8
20240321,121200,121687465,2440,2440,2440,2440,9
20240321,121100,121665505,2440,2440,2440,2440,17
20240321,121000,121624025,2450,2450,2450,2450,0
20240321,120900,121624025,2450,2450,2450,2450,0
20240321,120800,121624025,2450,2450,2450,2450,0
20240321,120700,121624025,2450,2450,2450,2450,100
20240321,120600,121379025,2430,2450,2450,2430,225
20240321,120500,120832255,2450,2450,2450,2450,0
20240321,120400,120832255,2450,2445,2450,2445,30
20240321,120300,120758780,2445,2445,2445,2445,0
20240321,120200,120758780,2445,2445,2445,2445,0
20240321,120100,120758780,2445,2445,2445,2445,0
20240321,120000,120758780,2445,2445,2445,2445,1
20240321,115900,120756335,2425,2440,2445,2425,378
20240321,115800,119837105,2420,2420,2420,2420,0
20240321,115700,119837105,2420,2420,2420,2420,0
20240321,115600,119837105,2420,2420,2420,2420,0
20240321,115500,119837105,2420,2420,2420,2420,0
20240321,115400,119837105,2420,2420,2420,2420,1
20240321,115300,119834685,2420,2420,2420,2420,0
20240321,115200,119834685,2420,2425,2425,2420,458
20240321,115100,118725155,2425,2425,2425,2420,645
20240321,115000,117163310,2430,2430,2430,2430,1
20240321,114900,117160880,2430,2430,2430,2425,87
20240321,114800,116949500,2430,2430,2430,2430,0
20240321,114700,116949500,2430,2430,2430,2430,225
20240321,114600,116402750,2425,2425,2425,2425,0
20240321,114500,116402750,2425,2425,2425,2425,224
20240321,114400,115859550,2430,2430,2430,2430,1824
20240321,114300,111427230,2430,2430,2430,2430,30
20240321,114200,111354330,2430,2430,2430,2430,0
20240321,114100,111354330,2430,2430,2430,2430,16
20240321,114000,111315450,2430,2430,2430,2430,206
20240321,113900,110814870,2430,2430,2430,2430,160
20240321,113800,110426070,2430,2430,2430,2430,64
20240321,113700,110270550,2435,2435,2435,2435,210
20240321,113600,109759200,2430,2430,2430,2430,0
20240321,113500,109759200,2430,2430,2430,2430,0
20240321,113400,109759200,2430,2430,2430,2430,0
20240321,113300,109759200,2430,2430,2430,2430,42
20240321,113200,109657140,2435,2435,2435,2435,16
20240321,113100,109618180,2420,2420,2420,2420,0
20240321,113000,109618180,2420,2420,2420,2420,0
20240321,112900,109618180,2420,2420,2420,2420,0
20240321,112800,109618180,2420,2420,2420,2420,0
20240321,112700,109618180,2420,2420,2420,2420,0
20240321,112600,109618180,2420,2420,2420,2420,0
20240321,112500,109618180,2420,2420,2420,2420,355
20240321,112400,108759080,2425,2420,2425,2420,262
20240321,112300,108124180,2425,2425,2425,2425,0
20240321,112200,108124180,2425,2425,2425,2425,30
20240321,112100,108051430,2425,2425,2425,2425,0
20240321,112000,108051430,2425,2425,2425,2425,0
20240321,111900,108051430,2425,2425,2425,2425,0
20240321,111800,108051430,2425,2425,2425,2425,73
20240321,111700,107874405,2430,2435,2435,2430,66
20240321,111600,107713795,2440,2440,2440,2440,200
20240321,111500,107225795,2440,2440,2440,2440,0
20240321,111400,107225795,2440,2425,2440,2425,79
20240321,111300,107034190,2425,2425,2425,2425,0
20240321,111200,107034190,2425,2425,2425,2425,0
20240321,111100,107034190,2425,2425,2425,2425,225
20240321,111000,106488565,2450,2450,2450,2450,0
20240321,110900,106488565,2450,2450,2450,2450,0
20240321,110800,106488565,2450,2430,2450,2430,205
20240321,110700,105989875,2425,2425,2425,2425,0
20240321,110600,105989875,2425,2425,2425,2425,5
20240321,110500,105977750,2425,2420,2425,2420,205
20240321,110400,105481140,2420,2420,2420,2420,225
20240321,110300,104936640,2425,2425,2425,2425,0
20240321,110200,104936640,2425,2425,2425,2425,0
20240321,110100,104936640,2425,2420,2425,2420,90
20240321,110000,104718600,2420,2420,2420,2420,0
20240321,105900,104718600,2420,2420,2420,2420,914
20240321,105800,102506720,2425,2425,2425,2425,0
20240321,105700,102506720,2425,2425,2425,2425,177
20240321,105600,102077495,2430,2430,2430,2430,16
20240321,105500,102038615,2430,2430,2430,2430,36
20240321,105400,101951135,2425,2425,2425,2425,5
20240321,105300,101939010,2425,2425,2425,2425,0
20240321,105200,101939010,2425,2425,2425,2425,10
20240321,105100,101914760,2425,2430,2430,2425,164
20240321,105000,101516265,2430,2430,2430,2430,1
20240321,104900,101513835,2425,2425,2425,2425,100
20240321,104800,101271335,2425,2425,2425,2425,0
20240321,104700,101271335,2425,2435,2435,2425,38
20240321,104600,101178945,2450,2450,2450,2450,0
20240321,104500,101178945,2450,2450,2450,2450,0
20240321,104400,101178945,2450,2425,2450,2425,700
20240321,104300,99473750,2425,2425,2425,2425,0
20240321,104200,99473750,2425,2425,2425,2425,0
20240321,104100,99473750,2425,2425,2425,2425,220
20240321,104000,98940250,2425,2425,2425,2425,141
20240321,103900,98598325,2425,2425,2425,2425,200
20240321,103800,98113325,2425,2425,2425,2425,42
20240321,103700,98011475,2430,2430,2430,2430,16
20240321,103600,97972595,2450,2450,2450,2450,0
20240321,103500,97972595,2450,2450,2450,2450,2
20240321,103400,97967695,2450,2450,2450,2450,0
20240321,103300,97967695,2450,2450,2450,2450,0
20240321,103200,97967695,2450,2450,2450,2450,0
20240321,103100,97967695,2450,2425,2450,2425,1799
20240321,103000,93598220,2425,2425,2425,2425,225
20240321,102900,93052595,2435,2435,2435,2435,0
20240321,102800,93052595,2435,2430,2435,2425,870
20240321,102700,90939050,2435,2435,2435,2435,41
20240321,102600,90839215,2420,2420,2420,2420,0
20240321,102500,90839215,2420,2425,2425,2420,287
20240321,102400,90143290,2440,2440,2440,2440,989
20240321,102300,87730130,2440,2440,2440,2440,301
20240321,102200,86995690,2440,2440,2440,2440,0
20240321,102100,86995690,2440,2440,2440,2440,429
20240321,102000,85948930,2450,2445,2450,2445,1746
20240321,101900,81671730,2445,2440,2445,2440,1042
20240321,101800,79126675,2440,2440,2440,2440,0
20240321,101700,79126675,2440,2425,2440,2410,501
20240321,101600,77915075,2425,2440,2440,2425,342
20240321,101500,77083970,2445,2445,2445,2445,136
20240321,101400,76751450,2450,2450,2450,2450,0
20240321,101300,76751450,2450,2450,2450,2450,0
20240321,101200,76751450,2450,2450,2450,2450,1
20240321,101100,76749000,2435,2435,2435,2435,0
20240321,101000,76749000,2435,2435,2435,2435,225
20240321,100900,76201125,2455,2445,2455,2435,243
20240321,100800,75609010,2445,2455,2455,2445,465
20240321,100700,74471470,2460,2455,2460,2455,102
20240321,100600,74220670,2460,2460,2460,2460,0
20240321,100500,74220670,2460,2460,2460,2460,1
20240321,100400,74218210,2470,2470,2470,2470,24
20240321,100300,74158930,2470,2455,2470,2455,2001
20240321,100200,69221465,2460,2450,2460,2450,32
20240321,100100,69142945,2450,2450,2450,2445,30
20240321,100000,69069520,2460,2445,2460,2445,626
20240321,095900,67535935,2445,2445,2445,2445,50
20240321,095800,67413685,2465,2460,2465,2460,653
20240321,095700,65807300,2460,2440,2460,2440,5073
20240321,095600,53351300,2440,2435,2440,2435,45
20240321,095500,53241515,2435,2435,2435,2425,827
20240321,095400,51227810,2435,2420,2435,2420,42
20240321,095300,51125705,2420,2420,2420,2420,150
20240321,095200,50762705,2430,2425,2430,2425,500
20240321,095100,49548740,2430,2420,2430,2420,727
20240321,095000,47788400,2430,2415,2430,2415,2318
20240321,094900,42180850,2415,2415,2415,2415,64
20240321,094800,42026290,2415,2415,2415,2415,21
20240321,094700,41975575,2410,2410,2410,2410,0
20240321,094600,41975575,2410,2415,2415,2410,23
20240321,094500,41920065,2410,2405,2410,2405,312
20240321,094400,41169220,2405,2405,2405,2405,62
20240321,094300,41020110,2410,2410,2410,2410,337
20240321,094200,40207940,2415,2415,2415,2415,0
20240321,094100,40207940,2415,2420,2420,2410,357
20240321,094000,39344840,2415,2415,2415,2415,76
20240321,093900,39161300,2415,2415,2415,2415,1035
20240321,093800,36661775,2410,2410,2410,2410,276
20240321,093700,35996615,2405,2405,2405,2405,227
20240321,093600,35450680,2405,2405,2405,2405,0
20240321,093500,35450680,2405,2405,2405,2405,232
20240321,093400,34892720,2405,2405,2405,2405,51
20240321,093300,34770065,2405,2405,2405,2405,17
20240321,093200,34729180,2400,2400,2400,2400,605
20240321,093100,33277180,2395,2395,2395,2395,0
20240321,093000,33277180,2395,2395,2395,2395,227
20240321,092900,32733515,2395,2395,2395,2395,68
20240321,092800,32570655,2390,2395,2395,2390,5
20240321,092700,32558700,2400,2400,2400,2400,0
20240321,092600,32558700,2400,2400,2400,2400,16
20240321,092500,32520300,2400,2400,2400,2400,35
20240321,092400,32436300,2400,2400,2400,2400,13
20240321,092300,32405100,2400,2400,2400,2380,3134
20240321,092200,24936145,2405,2405,2405,2405,0
20240321,092100,24936145,2405,2405,2405,2405,57
20240321,092000,24799060,2405,2405,2405,2405,55
20240321,091900,24666785,2405,2400,2405,2395,781
20240321,091800,22795050,2405,2405,2405,2405,10
20240321,091700,22771000,2405,2405,2405,2405,10
20240321,091600,22746950,2405,2405,2405,2405,250
20240321,091500,22145700,2410,2405,2410,2405,142
20240321,091400,21804145,2405,2410,2410,2405,6
20240321,091300,21789690,2410,2410,2410,2410,0
20240321,091200,21789690,2410,2410,2410,2410,0
20240321,091100,21789690,2410,2410,2410,2410,622
20240321,091000,20290670,2410,2410,2410,2410,209
20240321,090900,19786980,2400,2400,2400,2400,227
20240321,090800,19242180,2400,2400,2400,2400,0
20240321,090700,19242180,2400,2400,2400,2400,0
20240321,090600,19242180,2400,2400,2400,2400,100
20240321,090500,19002180,2395,2395,2395,2395,0
20240321,090400,19002180,2395,2395,2395,2395,187
20240321,090300,18554315,2385,2395,2395,2385,76
20240321,090200,18372980,2390,2395,2395,2390,4369
20240321,090100,7915580,2410,2415,2415,2395,1116
20240321,090000,5233390,2415,2400,2415,2400,2180