KissMeData/065950/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194200,276960470,2780,2780,2780,2780,2704
20240318,194100,276960470,2780,2780,2780,2780,0
20240318,194000,276960470,2780,2780,2780,2780,0
20240318,193900,276960470,2780,2780,2780,2780,0
20240318,193800,276960470,2780,2780,2780,2780,0
20240318,193700,276960470,2780,2780,2780,2780,0
20240318,193600,276960470,2780,2780,2780,2780,0
20240318,193500,276960470,2780,2780,2780,2780,0
20240318,193400,276960470,2780,2780,2780,2780,0
20240318,193300,276960470,2780,2780,2780,2780,0
20240318,193200,276960470,2780,2780,2780,2780,0
20240318,193100,276960470,2780,2780,2780,2780,0
20240318,193000,276960470,2780,2780,2780,2780,0
20240318,192900,276960470,2780,2780,2780,2780,0
20240318,192800,276960470,2780,2780,2780,2780,0
20240318,192700,276960470,2780,2780,2780,2780,0
20240318,192600,276960470,2780,2780,2780,2780,0
20240318,192500,276960470,2780,2780,2780,2780,0
20240318,192400,276960470,2780,2780,2780,2780,0
20240318,192300,276960470,2780,2780,2780,2780,0
20240318,192200,276960470,2780,2780,2780,2780,0
20240318,192100,276960470,2780,2780,2780,2780,0
20240318,192000,276960470,2780,2780,2780,2780,0
20240318,191900,276960470,2780,2780,2780,2780,0
20240318,191800,276960470,2780,2780,2780,2780,0
20240318,191700,276960470,2780,2780,2780,2780,0
20240318,191600,276960470,2780,2780,2780,2780,0
20240318,191500,276960470,2780,2780,2780,2780,0
20240318,191400,276960470,2780,2780,2780,2780,0
20240318,191300,276960470,2780,2780,2780,2780,0
20240318,191200,276960470,2780,2780,2780,2780,2704
20240318,191100,276960470,2780,2780,2780,2780,0
20240318,191000,276960470,2780,2780,2780,2780,0
20240318,190900,276960470,2780,2780,2780,2780,0
20240318,190800,276960470,2780,2780,2780,2780,0
20240318,190700,276960470,2780,2780,2780,2780,0
20240318,190600,276960470,2780,2780,2780,2780,0
20240318,190500,276960470,2780,2780,2780,2780,0
20240318,190400,276960470,2780,2780,2780,2780,0
20240318,190300,276960470,2780,2780,2780,2780,0
20240318,190200,276960470,2780,2780,2780,2780,0
20240318,190100,276960470,2780,2780,2780,2780,0
20240318,190000,276960470,2780,2780,2780,2780,0
20240318,185900,276960470,2780,2780,2780,2780,0
20240318,185800,276960470,2780,2780,2780,2780,0
20240318,185700,276960470,2780,2780,2780,2780,0
20240318,185600,276960470,2780,2780,2780,2780,0
20240318,185500,276960470,2780,2780,2780,2780,0
20240318,185400,276960470,2780,2780,2780,2780,0
20240318,185300,276960470,2780,2780,2780,2780,0
20240318,185200,276960470,2780,2780,2780,2780,0
20240318,185100,276960470,2780,2780,2780,2780,0
20240318,185000,276960470,2780,2780,2780,2780,0
20240318,184900,276960470,2780,2780,2780,2780,0
20240318,184800,276960470,2780,2780,2780,2780,0
20240318,184700,276960470,2780,2780,2780,2780,0
20240318,184600,276960470,2780,2780,2780,2780,0
20240318,184500,276960470,2780,2780,2780,2780,0
20240318,184400,276960470,2780,2780,2780,2780,0
20240318,184300,276960470,2780,2780,2780,2780,0
20240318,184200,276960470,2780,2780,2780,2780,2704
20240318,184100,276960470,2780,2780,2780,2780,0
20240318,184000,276960470,2780,2780,2780,2780,0
20240318,183900,276960470,2780,2780,2780,2780,0
20240318,183800,276960470,2780,2780,2780,2780,0
20240318,183700,276960470,2780,2780,2780,2780,0
20240318,183600,276960470,2780,2780,2780,2780,0
20240318,183500,276960470,2780,2780,2780,2780,0
20240318,183400,276960470,2780,2780,2780,2780,0
20240318,183300,276960470,2780,2780,2780,2780,0
20240318,183200,276960470,2780,2780,2780,2780,0
20240318,183100,276960470,2780,2780,2780,2780,0
20240318,183000,276960470,2780,2780,2780,2780,0
20240318,182900,276960470,2780,2780,2780,2780,0
20240318,182800,276960470,2780,2780,2780,2780,0
20240318,182700,276960470,2780,2780,2780,2780,0
20240318,182600,276960470,2780,2780,2780,2780,0
20240318,182500,276960470,2780,2780,2780,2780,0
20240318,182400,276960470,2780,2780,2780,2780,0
20240318,182300,276960470,2780,2780,2780,2780,0
20240318,182200,276960470,2780,2780,2780,2780,0
20240318,182100,276960470,2780,2780,2780,2780,0
20240318,182000,276960470,2780,2780,2780,2780,0
20240318,181900,276960470,2780,2780,2780,2780,0
20240318,181800,276960470,2780,2780,2780,2780,0
20240318,181700,276960470,2780,2780,2780,2780,0
20240318,181600,276960470,2780,2780,2780,2780,0
20240318,181500,276960470,2780,2780,2780,2780,0
20240318,181400,276960470,2780,2780,2780,2780,0
20240318,181300,276960470,2780,2780,2780,2780,0
20240318,181200,276960470,2780,2780,2780,2780,2704
20240318,181100,276960470,2780,2780,2780,2780,0
20240318,181000,276960470,2780,2780,2780,2780,0
20240318,180900,276960470,2780,2780,2780,2780,0
20240318,180800,276960470,2780,2780,2780,2780,0
20240318,180700,276960470,2780,2780,2780,2780,0
20240318,180600,276960470,2780,2780,2780,2780,0
20240318,180500,276960470,2780,2780,2780,2780,0
20240318,180400,276960470,2780,2780,2780,2780,0
20240318,180300,276960470,2780,2780,2780,2780,0
20240318,180200,276960470,2780,2780,2780,2780,0
20240318,180100,276960470,2780,2780,2780,2780,0
20240318,180000,276960470,2780,2780,2780,2780,0
20240318,175900,276960470,2780,2780,2780,2780,0
20240318,175800,276960470,2780,2780,2780,2780,0
20240318,175700,276960470,2780,2780,2780,2780,0
20240318,175600,276960470,2780,2780,2780,2780,0
20240318,175500,276960470,2780,2780,2780,2780,0
20240318,175400,276960470,2780,2780,2780,2780,0
20240318,175300,276960470,2780,2780,2780,2780,0
20240318,175200,276960470,2780,2780,2780,2780,0
20240318,175100,276960470,2780,2780,2780,2780,0
20240318,175000,276960470,2780,2780,2780,2780,0
20240318,174900,276960470,2780,2780,2780,2780,0
20240318,174800,276960470,2780,2780,2780,2780,0
20240318,174700,276960470,2780,2780,2780,2780,0
20240318,174600,276960470,2780,2780,2780,2780,0
20240318,174500,276960470,2780,2780,2780,2780,0
20240318,174400,276960470,2780,2780,2780,2780,0
20240318,174300,276960470,2780,2780,2780,2780,0
20240318,174200,276960470,2780,2780,2780,2780,2704
20240318,174100,276960470,2780,2780,2780,2780,0
20240318,174000,276960470,2780,2780,2780,2780,0
20240318,173900,276960470,2780,2780,2780,2780,0
20240318,173800,276960470,2780,2780,2780,2780,0
20240318,173700,276960470,2780,2780,2780,2780,0
20240318,173600,276960470,2780,2780,2780,2780,0
20240318,173500,276960470,2780,2780,2780,2780,0
20240318,173400,276960470,2780,2780,2780,2780,0
20240318,173300,276960470,2780,2780,2780,2780,0
20240318,173200,276960470,2780,2780,2780,2780,0
20240318,173100,276960470,2780,2780,2780,2780,0
20240318,173000,276960470,2780,2780,2780,2780,0
20240318,172900,276960470,2780,2780,2780,2780,0
20240318,172800,276960470,2780,2780,2780,2780,0
20240318,172700,276960470,2780,2780,2780,2780,0
20240318,172600,276960470,2780,2780,2780,2780,0
20240318,172500,276960470,2780,2780,2780,2780,0
20240318,172400,276960470,2780,2780,2780,2780,0
20240318,172300,276960470,2780,2780,2780,2780,0
20240318,172200,276960470,2780,2780,2780,2780,0
20240318,172100,276960470,2780,2780,2780,2780,0
20240318,172000,276960470,2780,2780,2780,2780,0
20240318,171900,276960470,2780,2780,2780,2780,0
20240318,171800,276960470,2780,2780,2780,2780,0
20240318,171700,276960470,2780,2780,2780,2780,0
20240318,171600,276960470,2780,2780,2780,2780,0
20240318,171500,276960470,2780,2780,2780,2780,0
20240318,171400,276960470,2780,2780,2780,2780,0
20240318,171300,276960470,2780,2780,2780,2780,0
20240318,171200,276960470,2780,2780,2780,2780,2704
20240318,171100,276960470,2780,2780,2780,2780,0
20240318,171000,276960470,2780,2780,2780,2780,0
20240318,170900,276960470,2780,2780,2780,2780,0
20240318,170800,276960470,2780,2780,2780,2780,0
20240318,170700,276960470,2780,2780,2780,2780,0
20240318,170600,276960470,2780,2780,2780,2780,0
20240318,170500,276960470,2780,2780,2780,2780,0
20240318,170400,276960470,2780,2780,2780,2780,0
20240318,170300,276960470,2780,2780,2780,2780,0
20240318,170200,276960470,2780,2780,2780,2780,0
20240318,170100,276960470,2780,2780,2780,2780,0
20240318,170000,276960470,2780,2780,2780,2780,0
20240318,165900,276960470,2780,2780,2780,2780,0
20240318,165800,276960470,2780,2780,2780,2780,0
20240318,165700,276960470,2780,2780,2780,2780,0
20240318,165600,276960470,2780,2780,2780,2780,0
20240318,165500,276960470,2780,2780,2780,2780,0
20240318,165400,276960470,2780,2780,2780,2780,0
20240318,165300,276960470,2780,2780,2780,2780,0
20240318,165200,276960470,2780,2780,2780,2780,0
20240318,165100,276960470,2780,2780,2780,2780,0
20240318,165000,276960470,2780,2780,2780,2780,0
20240318,164900,276960470,2780,2780,2780,2780,0
20240318,164800,276960470,2780,2780,2780,2780,0
20240318,164700,276960470,2780,2780,2780,2780,0
20240318,164600,276960470,2780,2780,2780,2780,0
20240318,164500,276960470,2780,2780,2780,2780,0
20240318,164400,276960470,2780,2780,2780,2780,0
20240318,164300,276960470,2780,2780,2780,2780,0
20240318,164200,276960470,2780,2780,2780,2780,2704
20240318,164100,276960470,2780,2780,2780,2780,0
20240318,164000,276960470,2780,2780,2780,2780,0
20240318,163900,276960470,2780,2780,2780,2780,0
20240318,163800,276960470,2780,2780,2780,2780,0
20240318,163700,276960470,2780,2780,2780,2780,0
20240318,163600,276960470,2780,2780,2780,2780,0
20240318,163500,276960470,2780,2780,2780,2780,0
20240318,163400,276960470,2780,2780,2780,2780,0
20240318,163300,276960470,2780,2780,2780,2780,0
20240318,163200,276960470,2780,2780,2780,2780,0
20240318,163100,276960470,2780,2780,2780,2780,0
20240318,163000,276960470,2780,2780,2780,2780,0
20240318,162900,276960470,2780,2780,2780,2780,0
20240318,162800,276960470,2780,2780,2780,2780,0
20240318,162700,276960470,2780,2780,2780,2780,0
20240318,162600,276960470,2780,2780,2780,2780,0
20240318,162500,276960470,2780,2780,2780,2780,0
20240318,162400,276960470,2780,2780,2780,2780,0
20240318,162300,276960470,2780,2780,2780,2780,0
20240318,162200,276960470,2780,2780,2780,2780,0
20240318,162100,276960470,2780,2780,2780,2780,0
20240318,162000,276960470,2780,2780,2780,2780,0
20240318,161900,276960470,2780,2780,2780,2780,0
20240318,161800,276960470,2780,2780,2780,2780,0
20240318,161700,276960470,2780,2780,2780,2780,0
20240318,161600,276960470,2780,2780,2780,2780,0
20240318,161500,276960470,2780,2780,2780,2780,0
20240318,161400,276960470,2780,2780,2780,2780,0
20240318,161300,276960470,2780,2780,2780,2780,0
20240318,161200,276960470,2780,2780,2780,2780,2704
20240318,161100,276960470,2780,2780,2780,2780,0
20240318,161000,276960470,2780,2780,2780,2780,0
20240318,160900,276960470,2780,2780,2780,2780,0
20240318,160800,276960470,2780,2780,2780,2780,0
20240318,160700,276960470,2780,2780,2780,2780,0
20240318,160600,276960470,2780,2780,2780,2780,0
20240318,160500,276960470,2780,2780,2780,2780,0
20240318,160400,276960470,2780,2780,2780,2780,0
20240318,160300,276960470,2780,2780,2780,2780,0
20240318,160200,276960470,2780,2780,2780,2780,0
20240318,160100,276960470,2780,2780,2780,2780,0
20240318,160000,276960470,2780,2780,2780,2780,0
20240318,155900,276960470,2780,2780,2780,2780,0
20240318,155800,276960470,2780,2780,2780,2780,0
20240318,155700,276960470,2780,2780,2780,2780,0
20240318,155600,276960470,2780,2780,2780,2780,0
20240318,155500,276960470,2780,2780,2780,2780,0
20240318,155400,276960470,2780,2780,2780,2780,0
20240318,155300,276960470,2780,2780,2780,2780,0
20240318,155200,276960470,2780,2780,2780,2780,0
20240318,155100,276960470,2780,2780,2780,2780,0
20240318,155000,276960470,2780,2780,2780,2780,0
20240318,154900,276960470,2780,2780,2780,2780,0
20240318,154800,276960470,2780,2780,2780,2780,0
20240318,154700,276960470,2780,2780,2780,2780,0
20240318,154600,276960470,2780,2780,2780,2780,0
20240318,154500,276960470,2780,2780,2780,2780,0
20240318,154400,276960470,2780,2780,2780,2780,0
20240318,154300,276960470,2780,2780,2780,2780,0
20240318,154200,276960470,2780,2780,2780,2780,2704
20240318,154100,276960470,2780,2780,2780,2780,0
20240318,154000,276960470,2780,2780,2780,2780,0
20240318,153900,276960470,2780,2780,2780,2780,0
20240318,153800,276960470,2780,2780,2780,2780,0
20240318,153700,276960470,2780,2780,2780,2780,0
20240318,153600,276960470,2780,2780,2780,2780,0
20240318,153500,276960470,2780,2780,2780,2780,0
20240318,153400,276960470,2780,2780,2780,2780,0
20240318,153300,276960470,2780,2780,2780,2780,0
20240318,153200,276960470,2780,2780,2780,2780,0
20240318,153100,276960470,2780,2780,2780,2780,0
20240318,153000,276960470,2780,2780,2780,2780,2704
20240318,152900,269443350,2785,2785,2785,2785,0
20240318,152800,269443350,2785,2785,2785,2785,0
20240318,152700,269443350,2785,2785,2785,2785,0
20240318,152600,269443350,2785,2785,2785,2785,0
20240318,152500,269443350,2785,2785,2785,2785,0
20240318,152400,269443350,2785,2785,2785,2785,0
20240318,152300,269443350,2785,2785,2785,2785,0
20240318,152200,269443350,2785,2785,2785,2785,0
20240318,152100,269443350,2785,2785,2785,2785,0
20240318,152000,269443350,2785,2785,2785,2785,0
20240318,151900,269443350,2785,2785,2785,2785,1
20240318,151800,269440565,2785,2785,2785,2785,0
20240318,151700,269440565,2785,2775,2785,2775,3495
20240318,151600,259724075,2775,2775,2775,2775,0
20240318,151500,259724075,2775,2775,2775,2775,304
20240318,151400,258880475,2775,2775,2775,2775,2400
20240318,151300,252220475,2770,2775,2775,2770,21
20240318,151200,252162205,2775,2775,2775,2775,0
20240318,151100,252162205,2775,2775,2775,2775,730
20240318,151000,250136455,2775,2775,2775,2775,0
20240318,150900,250136455,2775,2775,2775,2775,498
20240318,150800,248754505,2775,2775,2775,2775,1302
20240318,150700,245141455,2775,2775,2775,2775,200
20240318,150600,244586455,2770,2770,2770,2770,0
20240318,150500,244586455,2770,2775,2775,2770,263
20240318,150400,243857895,2775,2780,2780,2775,833
20240318,150300,241546270,2780,2780,2780,2780,30
20240318,150200,241462870,2780,2780,2780,2780,0
20240318,150100,241462870,2780,2780,2780,2780,0
20240318,150000,241462870,2780,2780,2780,2780,0
20240318,145900,241462870,2780,2780,2780,2780,1
20240318,145800,241460090,2780,2780,2780,2780,0
20240318,145700,241460090,2780,2780,2780,2780,3
20240318,145600,241451750,2780,2775,2780,2775,4
20240318,145500,241440645,2780,2780,2780,2775,8
20240318,145400,241418430,2775,2775,2775,2775,0
20240318,145300,241418430,2775,2775,2775,2775,3
20240318,145200,241410105,2775,2775,2775,2775,0
20240318,145100,241410105,2775,2775,2775,2775,0
20240318,145000,241410105,2775,2775,2775,2775,20
20240318,144900,241354605,2775,2775,2775,2775,174
20240318,144800,240871755,2775,2775,2775,2775,0
20240318,144700,240871755,2775,2775,2775,2775,0
20240318,144600,240871755,2775,2775,2775,2775,0
20240318,144500,240871755,2775,2775,2775,2775,1
20240318,144400,240868980,2775,2775,2775,2775,0
20240318,144300,240868980,2775,2775,2775,2775,0
20240318,144200,240868980,2775,2775,2775,2775,0
20240318,144100,240868980,2775,2775,2775,2775,0
20240318,144000,240868980,2775,2775,2775,2775,11
20240318,143900,240838455,2775,2775,2775,2775,300
20240318,143800,240005955,2775,2775,2775,2775,14
20240318,143700,239967105,2780,2780,2780,2780,200
20240318,143600,239411105,2780,2780,2780,2780,100
20240318,143500,239133105,2780,2780,2780,2780,0
20240318,143400,239133105,2780,2775,2780,2775,100
20240318,143300,238855400,2780,2780,2780,2780,20
20240318,143200,238799800,2780,2780,2780,2770,9
20240318,143100,238774850,2765,2775,2775,2765,150
20240318,143000,238359365,2780,2780,2780,2780,0
20240318,142900,238359365,2780,2780,2780,2780,0
20240318,142800,238359365,2780,2780,2780,2780,0
20240318,142700,238359365,2780,2780,2780,2780,39
20240318,142600,238250945,2780,2780,2780,2780,0
20240318,142500,238250945,2780,2780,2780,2780,0
20240318,142400,238250945,2780,2780,2780,2780,0
20240318,142300,238250945,2780,2780,2780,2780,1
20240318,142200,238248165,2780,2780,2780,2780,0
20240318,142100,238248165,2780,2780,2780,2780,0
20240318,142000,238248165,2780,2780,2780,2780,76
20240318,141900,238036885,2780,2780,2780,2780,0
20240318,141800,238036885,2780,2780,2780,2780,5
20240318,141700,238022985,2785,2785,2785,2785,20
20240318,141600,237967285,2785,2775,2785,2775,2493
20240318,141500,231034025,2775,2775,2775,2775,1
20240318,141400,231031250,2775,2775,2775,2775,0
20240318,141300,231031250,2775,2775,2775,2775,0
20240318,141200,231031250,2775,2780,2780,2775,6
20240318,141100,231014595,2780,2780,2780,2780,0
20240318,141000,231014595,2780,2775,2780,2775,2
20240318,140900,231009040,2780,2775,2780,2775,2
20240318,140800,231003485,2780,2780,2780,2780,1
20240318,140700,231000705,2780,2770,2780,2770,7000
20240318,140600,211568210,2770,2770,2770,2770,0
20240318,140500,211568210,2770,2770,2770,2770,0
20240318,140400,211568210,2770,2770,2770,2770,0
20240318,140300,211568210,2770,2770,2770,2770,0
20240318,140200,211568210,2770,2770,2770,2770,0
20240318,140100,211568210,2770,2770,2770,2770,0
20240318,140000,211568210,2770,2770,2770,2770,0
20240318,135900,211568210,2770,2765,2770,2765,272
20240318,135800,210816125,2770,2770,2770,2770,0
20240318,135700,210816125,2770,2770,2770,2770,0
20240318,135600,210816125,2770,2770,2770,2770,0
20240318,135500,210816125,2770,2770,2770,2770,0
20240318,135400,210816125,2770,2770,2770,2770,0
20240318,135300,210816125,2770,2770,2770,2770,0
20240318,135200,210816125,2770,2770,2770,2770,1
20240318,135100,210813355,2765,2765,2765,2765,0
20240318,135000,210813355,2765,2765,2765,2765,723
20240318,134900,208814260,2770,2770,2770,2770,1
20240318,134800,208811490,2770,2770,2770,2770,0
20240318,134700,208811490,2770,2770,2770,2770,10
20240318,134600,208783790,2770,2770,2770,2770,0
20240318,134500,208783790,2770,2770,2770,2770,0
20240318,134400,208783790,2770,2770,2770,2770,0
20240318,134300,208783790,2770,2770,2770,2770,0
20240318,134200,208783790,2770,2770,2770,2770,0
20240318,134100,208783790,2770,2770,2770,2770,0
20240318,134000,208783790,2770,2770,2770,2770,0
20240318,133900,208783790,2770,2770,2770,2765,155
20240318,133800,208355155,2765,2765,2765,2765,206
20240318,133700,207785565,2770,2770,2770,2770,2
20240318,133600,207780025,2770,2765,2770,2765,211
20240318,133500,207196590,2770,2770,2770,2770,3
20240318,133400,207188280,2770,2775,2775,2770,5
20240318,133300,207174425,2775,2765,2775,2765,1412
20240318,133200,203263200,2770,2770,2770,2770,2
20240318,133100,203257660,2765,2760,2765,2760,766
20240318,133000,201143415,2760,2760,2760,2760,2535
20240318,132900,194146815,2760,2760,2760,2760,0
20240318,132800,194146815,2760,2760,2760,2760,0
20240318,132700,194146815,2760,2760,2760,2760,0
20240318,132600,194146815,2760,2760,2760,2760,0
20240318,132500,194146815,2760,2760,2760,2760,1
20240318,132400,194144055,2760,2760,2760,2760,30
20240318,132300,194061255,2760,2755,2760,2755,604
20240318,132200,192394585,2755,2755,2755,2755,0
20240318,132100,192394585,2755,2755,2755,2755,1316
20240318,132000,188769005,2760,2760,2760,2760,0
20240318,131900,188769005,2760,2760,2760,2760,0
20240318,131800,188769005,2760,2760,2760,2760,0
20240318,131700,188769005,2760,2760,2760,2760,0
20240318,131600,188769005,2760,2760,2760,2760,0
20240318,131500,188769005,2760,2760,2760,2760,0
20240318,131400,188769005,2760,2760,2760,2760,0
20240318,131300,188769005,2760,2760,2760,2760,0
20240318,131200,188769005,2760,2760,2760,2760,0
20240318,131100,188769005,2760,2760,2760,2760,0
20240318,131000,188769005,2760,2760,2760,2760,0
20240318,130900,188769005,2760,2760,2760,2760,0
20240318,130800,188769005,2760,2760,2760,2760,0
20240318,130700,188769005,2760,2760,2760,2760,0
20240318,130600,188769005,2760,2760,2760,2760,0
20240318,130500,188769005,2760,2760,2760,2760,0
20240318,130400,188769005,2760,2760,2760,2760,86
20240318,130300,188531645,2765,2765,2765,2765,0
20240318,130200,188531645,2765,2765,2765,2765,1
20240318,130100,188528880,2765,2765,2765,2765,0
20240318,130000,188528880,2765,2765,2765,2765,825
20240318,125900,186247755,2765,2755,2765,2755,15
20240318,125800,186206420,2755,2755,2755,2755,0
20240318,125700,186206420,2755,2755,2755,2755,0
20240318,125600,186206420,2755,2755,2755,2755,6
20240318,125500,186189890,2750,2750,2750,2750,2000
20240318,125400,180689890,2750,2755,2755,2750,260
20240318,125300,179974835,2765,2765,2765,2765,0
20240318,125200,179974835,2765,2765,2765,2765,0
20240318,125100,179974835,2765,2765,2765,2765,2
20240318,125000,179969305,2765,2765,2765,2765,153
20240318,124900,179546260,2765,2765,2765,2765,1
20240318,124800,179543495,2760,2760,2760,2760,152
20240318,124700,179123975,2765,2765,2765,2765,0
20240318,124600,179123975,2765,2765,2765,2765,0
20240318,124500,179123975,2765,2765,2765,2765,0
20240318,124400,179123975,2765,2765,2765,2765,0
20240318,124300,179123975,2765,2765,2765,2765,0
20240318,124200,179123975,2765,2765,2765,2765,1
20240318,124100,179121210,2760,2760,2760,2760,0
20240318,124000,179121210,2760,2760,2760,2760,0
20240318,123900,179121210,2760,2760,2760,2760,0
20240318,123800,179121210,2760,2760,2760,2760,0
20240318,123700,179121210,2760,2760,2760,2760,0
20240318,123600,179121210,2760,2760,2760,2760,100
20240318,123500,178845210,2760,2760,2760,2760,624
20240318,123400,177122970,2760,2760,2760,2760,0
20240318,123300,177122970,2760,2760,2760,2760,700
20240318,123200,175190970,2765,2765,2765,2765,1
20240318,123100,175188205,2765,2765,2765,2765,0
20240318,123000,175188205,2765,2765,2765,2765,1
20240318,122900,175185440,2750,2750,2750,2750,0
20240318,122800,175185440,2750,2750,2750,2750,0
20240318,122700,175185440,2750,2750,2750,2750,200
20240318,122600,174635440,2765,2765,2765,2765,1
20240318,122500,174632675,2765,2765,2765,2765,0
20240318,122400,174632675,2765,2765,2765,2765,20
20240318,122300,174577375,2765,2765,2765,2765,0
20240318,122200,174577375,2765,2765,2765,2765,2
20240318,122100,174571845,2750,2750,2750,2750,0
20240318,122000,174571845,2750,2750,2750,2750,1839
20240318,121900,169514595,2750,2750,2750,2750,0
20240318,121800,169514595,2750,2750,2750,2750,0
20240318,121700,169514595,2750,2750,2750,2750,0
20240318,121600,169514595,2750,2750,2750,2750,1220
20240318,121500,166159595,2750,2755,2755,2750,510
20240318,121400,164754565,2760,2760,2760,2760,0
20240318,121300,164754565,2760,2760,2760,2760,0
20240318,121200,164754565,2760,2760,2760,2760,0
20240318,121100,164754565,2760,2760,2760,2760,0
20240318,121000,164754565,2760,2760,2760,2760,0
20240318,120900,164754565,2760,2760,2760,2760,0
20240318,120800,164754565,2760,2760,2760,2760,0
20240318,120700,164754565,2760,2760,2760,2760,1
20240318,120600,164751805,2755,2755,2755,2755,0
20240318,120500,164751805,2755,2755,2755,2755,0
20240318,120400,164751805,2755,2755,2755,2755,0
20240318,120300,164751805,2755,2755,2755,2755,15
20240318,120200,164710480,2755,2755,2755,2755,0
20240318,120100,164710480,2755,2755,2755,2755,0
20240318,120000,164710480,2755,2755,2755,2755,0
20240318,115900,164710480,2755,2755,2755,2755,0
20240318,115800,164710480,2755,2755,2755,2755,0
20240318,115700,164710480,2755,2755,2755,2755,0
20240318,115600,164710480,2755,2755,2755,2755,0
20240318,115500,164710480,2755,2755,2755,2755,0
20240318,115400,164710480,2755,2755,2755,2755,0
20240318,115300,164710480,2755,2755,2755,2755,0
20240318,115200,164710480,2755,2755,2755,2755,0
20240318,115100,164710480,2755,2755,2755,2755,0
20240318,115000,164710480,2755,2755,2755,2755,0
20240318,114900,164710480,2755,2755,2755,2755,0
20240318,114800,164710480,2755,2755,2755,2755,0
20240318,114700,164710480,2755,2755,2755,2755,0
20240318,114600,164710480,2755,2755,2755,2755,0
20240318,114500,164710480,2755,2755,2755,2755,6
20240318,114400,164693950,2765,2765,2765,2765,0
20240318,114300,164693950,2765,2765,2765,2765,10
20240318,114200,164666300,2765,2765,2765,2765,0
20240318,114100,164666300,2765,2765,2765,2765,0
20240318,114000,164666300,2765,2765,2765,2765,1000
20240318,113900,161901300,2765,2765,2765,2765,0
20240318,113800,161901300,2765,2765,2765,2765,0
20240318,113700,161901300,2765,2765,2765,2765,0
20240318,113600,161901300,2765,2765,2765,2765,0
20240318,113500,161901300,2765,2765,2765,2765,0
20240318,113400,161901300,2765,2765,2765,2765,0
20240318,113300,161901300,2765,2765,2765,2765,1
20240318,113200,161898535,2750,2750,2750,2750,0
20240318,113100,161898535,2750,2760,2760,2750,3300
20240318,113000,152800920,2765,2765,2765,2765,0
20240318,112900,152800920,2765,2765,2765,2765,0
20240318,112800,152800920,2765,2765,2765,2765,0
20240318,112700,152800920,2765,2765,2765,2760,5
20240318,112600,152787110,2760,2760,2760,2760,0
20240318,112500,152787110,2760,2760,2760,2760,20
20240318,112400,152731910,2760,2760,2760,2760,20
20240318,112300,152676710,2760,2760,2760,2760,20
20240318,112200,152621510,2760,2760,2760,2760,0
20240318,112100,152621510,2760,2760,2760,2760,500
20240318,112000,151241510,2760,2760,2760,2760,0
20240318,111900,151241510,2760,2760,2760,2760,0
20240318,111800,151241510,2760,2760,2760,2760,0
20240318,111700,151241510,2760,2760,2760,2760,0
20240318,111600,151241510,2760,2760,2760,2760,0
20240318,111500,151241510,2760,2760,2760,2760,1
20240318,111400,151238750,2760,2760,2760,2760,0
20240318,111300,151238750,2760,2760,2760,2760,0
20240318,111200,151238750,2760,2760,2760,2760,0
20240318,111100,151238750,2760,2760,2760,2760,0
20240318,111000,151238750,2760,2760,2760,2760,0
20240318,110900,151238750,2760,2760,2760,2760,0
20240318,110800,151238750,2760,2760,2760,2760,0
20240318,110700,151238750,2760,2760,2760,2760,0
20240318,110600,151238750,2760,2760,2760,2760,0
20240318,110500,151238750,2760,2760,2760,2760,0
20240318,110400,151238750,2760,2760,2760,2760,1
20240318,110300,151235990,2765,2765,2765,2765,0
20240318,110200,151235990,2765,2765,2765,2765,0
20240318,110100,151235990,2765,2765,2765,2765,0
20240318,110000,151235990,2765,2765,2765,2765,10
20240318,105900,151208340,2765,2765,2765,2765,2
20240318,105800,151202810,2765,2765,2765,2765,0
20240318,105700,151202810,2765,2765,2765,2765,0
20240318,105600,151202810,2765,2765,2765,2765,0
20240318,105500,151202810,2765,2765,2765,2765,4
20240318,105400,151191750,2755,2755,2755,2755,0
20240318,105300,151191750,2755,2755,2755,2755,0
20240318,105200,151191750,2755,2755,2755,2755,0
20240318,105100,151191750,2755,2755,2755,2755,0
20240318,105000,151191750,2755,2755,2755,2755,0
20240318,104900,151191750,2755,2755,2755,2755,80
20240318,104800,150971350,2755,2755,2755,2755,1100
20240318,104700,147940850,2765,2755,2765,2755,2
20240318,104600,147935330,2765,2765,2765,2765,1
20240318,104500,147932565,2755,2755,2755,2755,0
20240318,104400,147932565,2755,2755,2755,2755,4
20240318,104300,147921545,2765,2765,2765,2765,0
20240318,104200,147921545,2765,2765,2765,2765,0
20240318,104100,147921545,2765,2765,2765,2765,1
20240318,104000,147918780,2765,2765,2765,2765,0
20240318,103900,147918780,2765,2765,2765,2765,0
20240318,103800,147918780,2765,2765,2765,2765,1
20240318,103700,147916015,2765,2765,2765,2765,0
20240318,103600,147916015,2765,2765,2765,2765,0
20240318,103500,147916015,2765,2765,2765,2765,0
20240318,103400,147916015,2765,2765,2765,2765,0
20240318,103300,147916015,2765,2765,2765,2765,1
20240318,103200,147913250,2750,2750,2750,2750,20
20240318,103100,147858250,2750,2750,2750,2750,1000
20240318,103000,145108250,2750,2750,2750,2750,170
20240318,102900,144640750,2750,2750,2750,2750,0
20240318,102800,144640750,2750,2770,2770,2750,501
20240318,102700,143262265,2765,2765,2765,2765,0
20240318,102600,143262265,2765,2765,2765,2765,0
20240318,102500,143262265,2765,2765,2765,2765,0
20240318,102400,143262265,2765,2765,2765,2765,71
20240318,102300,143065950,2765,2765,2765,2765,35
20240318,102200,142969175,2770,2770,2770,2770,0
20240318,102100,142969175,2770,2770,2770,2770,0
20240318,102000,142969175,2770,2765,2770,2750,510
20240318,101900,141561635,2765,2765,2765,2765,0
20240318,101800,141561635,2765,2765,2765,2765,0
20240318,101700,141561635,2765,2755,2765,2755,772
20240318,101600,139427775,2775,2775,2775,2775,2
20240318,101500,139422225,2775,2775,2775,2775,0
20240318,101400,139422225,2775,2765,2775,2765,9
20240318,101300,139397305,2755,2755,2755,2755,4066
20240318,101200,128195475,2760,2765,2765,2760,1473
20240318,101100,124127425,2770,2770,2770,2770,169
20240318,101000,123659295,2770,2770,2770,2770,857
20240318,100900,121285405,2770,2770,2770,2770,1
20240318,100800,121282635,2770,2770,2770,2770,1
20240318,100700,121279865,2775,2775,2775,2775,24
20240318,100600,121213265,2775,2775,2775,2775,20
20240318,100500,121157765,2775,2775,2775,2775,101
20240318,100400,120877490,2775,2775,2775,2775,0
20240318,100300,120877490,2775,2775,2775,2775,1
20240318,100200,120874715,2775,2775,2775,2775,2
20240318,100100,120869165,2770,2770,2770,2770,0
20240318,100000,120869165,2770,2775,2775,2770,6
20240318,095900,120852520,2775,2775,2775,2775,110
20240318,095800,120547270,2775,2775,2775,2775,0
20240318,095700,120547270,2775,2775,2775,2775,163
20240318,095600,120094945,2775,2775,2780,2775,294
20240318,095500,119279090,2775,2775,2775,2770,312
20240318,095400,118413295,2775,2775,2775,2775,0
20240318,095300,118413295,2775,2775,2775,2775,1
20240318,095200,118410520,2780,2780,2780,2780,0
20240318,095100,118410520,2780,2780,2780,2780,10
20240318,095000,118382720,2780,2780,2780,2780,2431
20240318,094900,111624540,2780,2775,2780,2775,5011
20240318,094800,97693965,2780,2770,2780,2770,1012
20240318,094700,94885700,2770,2770,2770,2770,0
20240318,094600,94885700,2770,2770,2770,2770,0
20240318,094500,94885700,2770,2770,2770,2770,1
20240318,094400,94882930,2770,2760,2770,2760,11
20240318,094300,94852470,2760,2760,2760,2760,2
20240318,094200,94846950,2760,2760,2760,2760,560
20240318,094100,93301350,2760,2765,2765,2760,101
20240318,094000,93022565,2770,2775,2775,2770,2074
20240318,093900,87271520,2780,2780,2780,2780,1891
20240318,093800,82014540,2780,2780,2780,2780,0
20240318,093700,82014540,2780,2780,2780,2780,11
20240318,093600,81983960,2780,2780,2780,2780,0
20240318,093500,81983960,2780,2780,2780,2780,677
20240318,093400,80101900,2780,2780,2780,2780,1
20240318,093300,80099120,2780,2780,2780,2780,0
20240318,093200,80099120,2780,2780,2780,2780,2
20240318,093100,80093560,2780,2770,2780,2770,1449
20240318,093000,76065585,2775,2775,2775,2775,1
20240318,092900,76062810,2770,2780,2780,2770,257
20240318,092800,75349350,2780,2780,2780,2780,9
20240318,092700,75324330,2780,2780,2780,2780,10
20240318,092600,75296530,2775,2770,2775,2770,1946
20240318,092500,69896875,2770,2770,2770,2770,100
20240318,092400,69619875,2770,2770,2770,2770,1
20240318,092300,69617105,2760,2760,2760,2760,0
20240318,092200,69617105,2760,2760,2760,2760,0
20240318,092100,69617105,2760,2760,2760,2760,495
20240318,092000,68250905,2775,2775,2775,2775,1
20240318,091900,68248130,2775,2760,2775,2760,1200
20240318,091800,64921230,2775,2760,2775,2760,555
20240318,091700,63387650,2770,2775,2775,2760,602
20240318,091600,61723360,2775,2775,2775,2765,163
20240318,091500,61271335,2765,2775,2775,2765,32
20240318,091400,61182845,2760,2775,2775,2760,1057
20240318,091300,58260700,2775,2775,2775,2775,0
20240318,091200,58260700,2775,2770,2775,2770,3102
20240318,091100,49668150,2770,2785,2785,2770,80
20240318,091000,49445740,2785,2780,2785,2780,782
20240318,090900,47269575,2780,2780,2780,2780,1390
20240318,090800,43405375,2780,2770,2785,2770,1897
20240318,090700,38135925,2775,2770,2775,2770,1077
20240318,090600,35148460,2770,2770,2775,2755,981
20240318,090500,32439280,2775,2775,2775,2760,69
20240318,090400,32248660,2775,2780,2780,2760,305
20240318,090300,31405295,2780,2765,2780,2765,3310
20240318,090200,22246985,2765,2765,2765,2765,715
20240318,090100,20270010,2765,2765,2765,2730,2538
20240318,090000,13279905,2765,2760,2765,2750,4812