KissMeData/084990/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195400,1016712595,4200,4200,4200,4200,4480
20240318,195300,1016712595,4200,4200,4200,4200,0
20240318,195200,1016712595,4200,4200,4200,4200,0
20240318,195100,1016712595,4200,4200,4200,4200,0
20240318,195000,1016712595,4200,4200,4200,4200,0
20240318,194900,1016712595,4200,4200,4200,4200,0
20240318,194800,1016712595,4200,4200,4200,4200,0
20240318,194700,1016712595,4200,4200,4200,4200,0
20240318,194600,1016712595,4200,4200,4200,4200,0
20240318,194500,1016712595,4200,4200,4200,4200,0
20240318,194400,1016712595,4200,4200,4200,4200,0
20240318,194300,1016712595,4200,4200,4200,4200,0
20240318,194200,1016712595,4200,4200,4200,4200,0
20240318,194100,1016712595,4200,4200,4200,4200,0
20240318,194000,1016712595,4200,4200,4200,4200,0
20240318,193900,1016712595,4200,4200,4200,4200,0
20240318,193800,1016712595,4200,4200,4200,4200,0
20240318,193700,1016712595,4200,4200,4200,4200,0
20240318,193600,1016712595,4200,4200,4200,4200,0
20240318,193500,1016712595,4200,4200,4200,4200,0
20240318,193400,1016712595,4200,4200,4200,4200,0
20240318,193300,1016712595,4200,4200,4200,4200,0
20240318,193200,1016712595,4200,4200,4200,4200,0
20240318,193100,1016712595,4200,4200,4200,4200,0
20240318,193000,1016712595,4200,4200,4200,4200,0
20240318,192900,1016712595,4200,4200,4200,4200,0
20240318,192800,1016712595,4200,4200,4200,4200,0
20240318,192700,1016712595,4200,4200,4200,4200,0
20240318,192600,1016712595,4200,4200,4200,4200,0
20240318,192500,1016712595,4200,4200,4200,4200,0
20240318,192400,1016712595,4200,4200,4200,4200,4480
20240318,192300,1016712595,4200,4200,4200,4200,0
20240318,192200,1016712595,4200,4200,4200,4200,0
20240318,192100,1016712595,4200,4200,4200,4200,0
20240318,192000,1016712595,4200,4200,4200,4200,0
20240318,191900,1016712595,4200,4200,4200,4200,0
20240318,191800,1016712595,4200,4200,4200,4200,0
20240318,191700,1016712595,4200,4200,4200,4200,0
20240318,191600,1016712595,4200,4200,4200,4200,0
20240318,191500,1016712595,4200,4200,4200,4200,0
20240318,191400,1016712595,4200,4200,4200,4200,0
20240318,191300,1016712595,4200,4200,4200,4200,0
20240318,191200,1016712595,4200,4200,4200,4200,0
20240318,191100,1016712595,4200,4200,4200,4200,0
20240318,191000,1016712595,4200,4200,4200,4200,0
20240318,190900,1016712595,4200,4200,4200,4200,0
20240318,190800,1016712595,4200,4200,4200,4200,0
20240318,190700,1016712595,4200,4200,4200,4200,0
20240318,190600,1016712595,4200,4200,4200,4200,0
20240318,190500,1016712595,4200,4200,4200,4200,0
20240318,190400,1016712595,4200,4200,4200,4200,0
20240318,190300,1016712595,4200,4200,4200,4200,0
20240318,190200,1016712595,4200,4200,4200,4200,0
20240318,190100,1016712595,4200,4200,4200,4200,0
20240318,190000,1016712595,4200,4200,4200,4200,0
20240318,185900,1016712595,4200,4200,4200,4200,0
20240318,185800,1016712595,4200,4200,4200,4200,0
20240318,185700,1016712595,4200,4200,4200,4200,0
20240318,185600,1016712595,4200,4200,4200,4200,0
20240318,185500,1016712595,4200,4200,4200,4200,0
20240318,185400,1016712595,4200,4200,4200,4200,4480
20240318,185300,1016712595,4200,4200,4200,4200,0
20240318,185200,1016712595,4200,4200,4200,4200,0
20240318,185100,1016712595,4200,4200,4200,4200,0
20240318,185000,1016712595,4200,4200,4200,4200,0
20240318,184900,1016712595,4200,4200,4200,4200,0
20240318,184800,1016712595,4200,4200,4200,4200,0
20240318,184700,1016712595,4200,4200,4200,4200,0
20240318,184600,1016712595,4200,4200,4200,4200,0
20240318,184500,1016712595,4200,4200,4200,4200,0
20240318,184400,1016712595,4200,4200,4200,4200,0
20240318,184300,1016712595,4200,4200,4200,4200,0
20240318,184200,1016712595,4200,4200,4200,4200,0
20240318,184100,1016712595,4200,4200,4200,4200,0
20240318,184000,1016712595,4200,4200,4200,4200,0
20240318,183900,1016712595,4200,4200,4200,4200,0
20240318,183800,1016712595,4200,4200,4200,4200,0
20240318,183700,1016712595,4200,4200,4200,4200,0
20240318,183600,1016712595,4200,4200,4200,4200,0
20240318,183500,1016712595,4200,4200,4200,4200,0
20240318,183400,1016712595,4200,4200,4200,4200,0
20240318,183300,1016712595,4200,4200,4200,4200,0
20240318,183200,1016712595,4200,4200,4200,4200,0
20240318,183100,1016712595,4200,4200,4200,4200,0
20240318,183000,1016712595,4200,4200,4200,4200,0
20240318,182900,1016712595,4200,4200,4200,4200,0
20240318,182800,1016712595,4200,4200,4200,4200,0
20240318,182700,1016712595,4200,4200,4200,4200,0
20240318,182600,1016712595,4200,4200,4200,4200,0
20240318,182500,1016712595,4200,4200,4200,4200,0
20240318,182400,1016712595,4200,4200,4200,4200,4480
20240318,182300,1016712595,4200,4200,4200,4200,0
20240318,182200,1016712595,4200,4200,4200,4200,0
20240318,182100,1016712595,4200,4200,4200,4200,0
20240318,182000,1016712595,4200,4200,4200,4200,0
20240318,181900,1016712595,4200,4200,4200,4200,0
20240318,181800,1016712595,4200,4200,4200,4200,0
20240318,181700,1016712595,4200,4200,4200,4200,0
20240318,181600,1016712595,4200,4200,4200,4200,0
20240318,181500,1016712595,4200,4200,4200,4200,0
20240318,181400,1016712595,4200,4200,4200,4200,0
20240318,181300,1016712595,4200,4200,4200,4200,0
20240318,181200,1016712595,4200,4200,4200,4200,0
20240318,181100,1016712595,4200,4200,4200,4200,0
20240318,181000,1016712595,4200,4200,4200,4200,0
20240318,180900,1016712595,4200,4200,4200,4200,0
20240318,180800,1016712595,4200,4200,4200,4200,0
20240318,180700,1016712595,4200,4200,4200,4200,0
20240318,180600,1016712595,4200,4200,4200,4200,0
20240318,180500,1016712595,4200,4200,4200,4200,0
20240318,180400,1016712595,4200,4200,4200,4200,0
20240318,180300,1016712595,4200,4200,4200,4200,0
20240318,180200,1016712595,4200,4200,4200,4200,0
20240318,180100,1016712595,4200,4200,4200,4200,0
20240318,180000,1016712595,4200,4200,4200,4200,0
20240318,175900,1016712595,4200,4200,4200,4200,0
20240318,175800,1016712595,4200,4200,4200,4200,0
20240318,175700,1016712595,4200,4200,4200,4200,0
20240318,175600,1016712595,4200,4200,4200,4200,0
20240318,175500,1016712595,4200,4200,4200,4200,0
20240318,175400,1016712595,4200,4200,4200,4200,4480
20240318,175300,1016712595,4200,4200,4200,4200,0
20240318,175200,1016712595,4200,4200,4200,4200,0
20240318,175100,1016712595,4200,4200,4200,4200,0
20240318,175000,1016712595,4200,4200,4200,4200,0
20240318,174900,1016712595,4200,4200,4200,4200,0
20240318,174800,1016712595,4200,4200,4200,4200,0
20240318,174700,1016712595,4200,4200,4200,4200,0
20240318,174600,1016712595,4200,4200,4200,4200,0
20240318,174500,1016712595,4200,4200,4200,4200,0
20240318,174400,1016712595,4200,4200,4200,4200,0
20240318,174300,1016712595,4200,4200,4200,4200,0
20240318,174200,1016712595,4200,4200,4200,4200,0
20240318,174100,1016712595,4200,4200,4200,4200,0
20240318,174000,1016712595,4200,4200,4200,4200,0
20240318,173900,1016712595,4200,4200,4200,4200,0
20240318,173800,1016712595,4200,4200,4200,4200,0
20240318,173700,1016712595,4200,4200,4200,4200,0
20240318,173600,1016712595,4200,4200,4200,4200,0
20240318,173500,1016712595,4200,4200,4200,4200,0
20240318,173400,1016712595,4200,4200,4200,4200,0
20240318,173300,1016712595,4200,4200,4200,4200,0
20240318,173200,1016712595,4200,4200,4200,4200,0
20240318,173100,1016712595,4200,4200,4200,4200,0
20240318,173000,1016712595,4200,4200,4200,4200,0
20240318,172900,1016712595,4200,4200,4200,4200,0
20240318,172800,1016712595,4200,4200,4200,4200,0
20240318,172700,1016712595,4200,4200,4200,4200,0
20240318,172600,1016712595,4200,4200,4200,4200,0
20240318,172500,1016712595,4200,4200,4200,4200,0
20240318,172400,1016712595,4200,4200,4200,4200,4480
20240318,172300,1016712595,4200,4200,4200,4200,0
20240318,172200,1016712595,4200,4200,4200,4200,0
20240318,172100,1016712595,4200,4200,4200,4200,0
20240318,172000,1016712595,4200,4200,4200,4200,0
20240318,171900,1016712595,4200,4200,4200,4200,0
20240318,171800,1016712595,4200,4200,4200,4200,0
20240318,171700,1016712595,4200,4200,4200,4200,0
20240318,171600,1016712595,4200,4200,4200,4200,0
20240318,171500,1016712595,4200,4200,4200,4200,0
20240318,171400,1016712595,4200,4200,4200,4200,0
20240318,171300,1016712595,4200,4200,4200,4200,0
20240318,171200,1016712595,4200,4200,4200,4200,0
20240318,171100,1016712595,4200,4200,4200,4200,0
20240318,171000,1016712595,4200,4200,4200,4200,0
20240318,170900,1016712595,4200,4200,4200,4200,0
20240318,170800,1016712595,4200,4200,4200,4200,0
20240318,170700,1016712595,4200,4200,4200,4200,0
20240318,170600,1016712595,4200,4200,4200,4200,0
20240318,170500,1016712595,4200,4200,4200,4200,0
20240318,170400,1016712595,4200,4200,4200,4200,0
20240318,170300,1016712595,4200,4200,4200,4200,0
20240318,170200,1016712595,4200,4200,4200,4200,0
20240318,170100,1016712595,4200,4200,4200,4200,0
20240318,170000,1016712595,4200,4200,4200,4200,0
20240318,165900,1016712595,4200,4200,4200,4200,0
20240318,165800,1016712595,4200,4200,4200,4200,0
20240318,165700,1016712595,4200,4200,4200,4200,0
20240318,165600,1016712595,4200,4200,4200,4200,0
20240318,165500,1016712595,4200,4200,4200,4200,0
20240318,165400,1016712595,4200,4200,4200,4200,4480
20240318,165300,1016712595,4200,4200,4200,4200,0
20240318,165200,1016712595,4200,4200,4200,4200,0
20240318,165100,1016712595,4200,4200,4200,4200,0
20240318,165000,1016712595,4200,4200,4200,4200,0
20240318,164900,1016712595,4200,4200,4200,4200,0
20240318,164800,1016712595,4200,4200,4200,4200,0
20240318,164700,1016712595,4200,4200,4200,4200,0
20240318,164600,1016712595,4200,4200,4200,4200,0
20240318,164500,1016712595,4200,4200,4200,4200,0
20240318,164400,1016712595,4200,4200,4200,4200,0
20240318,164300,1016712595,4200,4200,4200,4200,0
20240318,164200,1016712595,4200,4200,4200,4200,0
20240318,164100,1016712595,4200,4200,4200,4200,0
20240318,164000,1016712595,4200,4200,4200,4200,0
20240318,163900,1016712595,4200,4200,4200,4200,0
20240318,163800,1016712595,4200,4200,4200,4200,0
20240318,163700,1016712595,4200,4200,4200,4200,0
20240318,163600,1016712595,4200,4200,4200,4200,0
20240318,163500,1016712595,4200,4200,4200,4200,0
20240318,163400,1016712595,4200,4200,4200,4200,0
20240318,163300,1016712595,4200,4200,4200,4200,0
20240318,163200,1016712595,4200,4200,4200,4200,0
20240318,163100,1016712595,4200,4200,4200,4200,0
20240318,163000,1016712595,4200,4200,4200,4200,0
20240318,162900,1016712595,4200,4200,4200,4200,0
20240318,162800,1016712595,4200,4200,4200,4200,0
20240318,162700,1016712595,4200,4200,4200,4200,0
20240318,162600,1016712595,4200,4200,4200,4200,0
20240318,162500,1016712595,4200,4200,4200,4200,0
20240318,162400,1016712595,4200,4200,4200,4200,4480
20240318,162300,1016712595,4200,4200,4200,4200,0
20240318,162200,1016712595,4200,4200,4200,4200,0
20240318,162100,1016712595,4200,4200,4200,4200,0
20240318,162000,1016712595,4200,4200,4200,4200,0
20240318,161900,1016712595,4200,4200,4200,4200,0
20240318,161800,1016712595,4200,4200,4200,4200,0
20240318,161700,1016712595,4200,4200,4200,4200,0
20240318,161600,1016712595,4200,4200,4200,4200,0
20240318,161500,1016712595,4200,4200,4200,4200,0
20240318,161400,1016712595,4200,4200,4200,4200,0
20240318,161300,1016712595,4200,4200,4200,4200,0
20240318,161200,1016712595,4200,4200,4200,4200,0
20240318,161100,1016712595,4200,4200,4200,4200,0
20240318,161000,1016712595,4200,4200,4200,4200,0
20240318,160900,1016712595,4200,4200,4200,4200,0
20240318,160800,1016712595,4200,4200,4200,4200,0
20240318,160700,1016712595,4200,4200,4200,4200,0
20240318,160600,1016712595,4200,4200,4200,4200,0
20240318,160500,1016712595,4200,4200,4200,4200,0
20240318,160400,1016712595,4200,4200,4200,4200,0
20240318,160300,1016712595,4200,4200,4200,4200,0
20240318,160200,1016712595,4200,4200,4200,4200,0
20240318,160100,1016712595,4200,4200,4200,4200,0
20240318,160000,1016712595,4200,4200,4200,4200,0
20240318,155900,1016712595,4200,4200,4200,4200,0
20240318,155800,1016712595,4200,4200,4200,4200,0
20240318,155700,1016712595,4200,4200,4200,4200,0
20240318,155600,1016712595,4200,4200,4200,4200,0
20240318,155500,1016712595,4200,4200,4200,4200,0
20240318,155400,1016712595,4200,4200,4200,4200,4480
20240318,155300,1016712595,4200,4200,4200,4200,0
20240318,155200,1016712595,4200,4200,4200,4200,0
20240318,155100,1016712595,4200,4200,4200,4200,0
20240318,155000,1016712595,4200,4200,4200,4200,0
20240318,154900,1016712595,4200,4200,4200,4200,0
20240318,154800,1016712595,4200,4200,4200,4200,0
20240318,154700,1016712595,4200,4200,4200,4200,0
20240318,154600,1016712595,4200,4200,4200,4200,0
20240318,154500,1016712595,4200,4200,4200,4200,0
20240318,154400,1016712595,4200,4200,4200,4200,0
20240318,154300,1016712595,4200,4200,4200,4200,0
20240318,154200,1016712595,4200,4200,4200,4200,0
20240318,154100,1016712595,4200,4200,4200,4200,0
20240318,154000,1016712595,4200,4200,4200,4200,0
20240318,153900,1016712595,4200,4200,4200,4200,0
20240318,153800,1016712595,4200,4200,4200,4200,0
20240318,153700,1016712595,4200,4200,4200,4200,0
20240318,153600,1016712595,4200,4200,4200,4200,0
20240318,153500,1016712595,4200,4200,4200,4200,0
20240318,153400,1016712595,4200,4200,4200,4200,0
20240318,153300,1016712595,4200,4200,4200,4200,0
20240318,153200,1016712595,4200,4200,4200,4200,0
20240318,153100,1016712595,4200,4200,4200,4200,0
20240318,153000,1016712595,4200,4200,4200,4200,4480
20240318,152900,997896595,4205,4205,4205,4205,0
20240318,152800,997896595,4205,4205,4205,4205,0
20240318,152700,997896595,4205,4205,4205,4205,0
20240318,152600,997896595,4205,4205,4205,4205,0
20240318,152500,997896595,4205,4205,4205,4205,0
20240318,152400,997896595,4205,4205,4205,4205,0
20240318,152300,997896595,4205,4205,4205,4205,0
20240318,152200,997896595,4205,4205,4205,4205,0
20240318,152100,997896595,4205,4205,4205,4205,0
20240318,152000,997896595,4205,4205,4205,4205,0
20240318,151900,997896595,4205,4205,4205,4205,169
20240318,151800,997185950,4205,4205,4210,4205,187
20240318,151700,996399110,4205,4205,4205,4205,24
20240318,151600,996298190,4205,4210,4210,4205,64
20240318,151500,996028920,4205,4210,4210,4205,151
20240318,151400,995393960,4205,4210,4210,4205,49
20240318,151300,995187890,4210,4215,4215,4210,15
20240318,151200,995124735,4215,4215,4215,4215,3
20240318,151100,995112090,4215,4215,4215,4215,121
20240318,151000,994602075,4215,4220,4220,4215,256
20240318,150900,993523030,4210,4205,4225,4205,148
20240318,150800,992899940,4200,4200,4200,4200,840
20240318,150700,989371940,4210,4215,4215,4200,28
20240318,150600,989254255,4215,4205,4215,4200,8045
20240318,150500,955431070,4200,4205,4205,4200,786
20240318,150400,952129840,4220,4205,4220,4200,165
20240318,150300,951436470,4210,4210,4210,4210,118
20240318,150200,950939690,4215,4215,4215,4215,105
20240318,150100,950497115,4205,4210,4210,4200,2171
20240318,150000,941363715,4215,4220,4220,4215,72
20240318,145900,941060065,4215,4215,4215,4215,31
20240318,145800,940929400,4210,4210,4210,4210,4
20240318,145700,940912560,4215,4215,4215,4215,0
20240318,145600,940912560,4215,4215,4215,4215,0
20240318,145500,940912560,4215,4205,4215,4205,11
20240318,145400,940866205,4210,4210,4215,4210,809
20240318,145300,937456325,4215,4215,4215,4215,0
20240318,145200,937456325,4215,4215,4215,4215,2
20240318,145100,937447895,4215,4210,4215,4205,149
20240318,145000,936820885,4210,4205,4210,4205,511
20240318,144900,934672125,4205,4210,4210,4205,30
20240318,144800,934545935,4205,4205,4205,4205,5
20240318,144700,934524910,4205,4210,4210,4205,481
20240318,144600,932500130,4205,4205,4205,4205,0
20240318,144500,932500130,4205,4205,4205,4205,269
20240318,144400,931368985,4205,4210,4210,4205,701
20240318,144300,928421275,4210,4215,4215,4210,299
20240318,144200,927162435,4215,4215,4215,4215,540
20240318,144100,924886335,4220,4220,4220,4220,0
20240318,144000,924886335,4220,4220,4220,4220,0
20240318,143900,924886335,4220,4220,4220,4220,0
20240318,143800,924886335,4220,4220,4220,4220,1
20240318,143700,924882115,4220,4220,4220,4220,1
20240318,143600,924877895,4220,4220,4220,4220,0
20240318,143500,924877895,4220,4220,4220,4220,0
20240318,143400,924877895,4220,4220,4220,4220,0
20240318,143300,924877895,4220,4220,4220,4220,10
20240318,143200,924835695,4220,4220,4220,4220,0
20240318,143100,924835695,4220,4220,4220,4210,1470
20240318,143000,918635865,4220,4220,4220,4220,0
20240318,142900,918635865,4220,4220,4225,4220,1021
20240318,142800,914327240,4225,4225,4225,4225,173
20240318,142700,913596315,4230,4230,4230,4230,0
20240318,142600,913596315,4230,4225,4230,4225,24
20240318,142500,913494865,4225,4240,4240,4225,1065
20240318,142400,908984770,4240,4235,4240,4235,86
20240318,142300,908620145,4240,4240,4240,4240,125
20240318,142200,908090145,4245,4240,4275,4230,1156
20240318,142100,903182835,4240,4230,4240,4230,10
20240318,142000,903140525,4230,4230,4230,4230,0
20240318,141900,903140525,4230,4235,4240,4230,153
20240318,141800,902493305,4235,4235,4235,4235,1
20240318,141700,902489070,4235,4235,4235,4235,11
20240318,141600,902442485,4235,4230,4235,4230,1061
20240318,141500,897949915,4230,4230,4230,4230,431
20240318,141400,896126785,4235,4240,4240,4235,1340
20240318,141300,890451670,4245,4245,4245,4245,0
20240318,141200,890451670,4245,4235,4250,4235,1489
20240318,141100,884144930,4230,4230,4230,4230,0
20240318,141000,884144930,4230,4225,4230,4225,10
20240318,140900,884102670,4230,4230,4230,4225,183
20240318,140800,883328610,4230,4225,4230,4225,45
20240318,140700,883138305,4225,4215,4225,4215,720
20240318,140600,880100270,4220,4220,4220,4220,331
20240318,140500,878703450,4225,4230,4230,4225,1067
20240318,140400,874190690,4235,4235,4235,4235,0
20240318,140300,874190690,4235,4235,4235,4235,17
20240318,140200,874118695,4235,4235,4235,4235,31
20240318,140100,873987410,4235,4235,4235,4235,3
20240318,140000,873974705,4230,4230,4230,4230,0
20240318,135900,873974705,4230,4230,4230,4230,256
20240318,135800,872891825,4225,4225,4225,4225,0
20240318,135700,872891825,4225,4225,4225,4225,0
20240318,135600,872891825,4225,4225,4225,4225,29
20240318,135500,872769300,4225,4230,4230,4225,3791
20240318,135400,856742265,4230,4230,4230,4230,9
20240318,135300,856704195,4235,4230,4235,4230,22
20240318,135200,856611090,4230,4230,4240,4230,226
20240318,135100,855654010,4240,4235,4240,4230,130
20240318,135000,855103895,4240,4230,4240,4230,321
20240318,134900,853744885,4235,4240,4240,4230,3351
20240318,134800,839558595,4245,4245,4245,4245,40
20240318,134700,839388795,4240,4240,4240,4240,33
20240318,134600,839248875,4240,4245,4245,4240,1160
20240318,134500,834328275,4250,4260,4260,4250,1533
20240318,134400,827812560,4260,4265,4270,4255,7619
20240318,134300,795344405,4280,4270,4280,4265,278
20240318,134200,794157280,4270,4270,4280,4270,46
20240318,134100,793960760,4280,4270,4280,4270,23
20240318,134000,793862445,4270,4270,4280,4270,49
20240318,133900,793653195,4270,4280,4280,4270,45
20240318,133800,793460625,4280,4270,4285,4270,38
20240318,133700,793298160,4270,4270,4270,4270,0
20240318,133600,793298160,4270,4270,4270,4270,0
20240318,133500,793298160,4270,4270,4270,4270,0
20240318,133400,793298160,4270,4280,4280,4270,2
20240318,133300,793289610,4265,4265,4265,4265,0
20240318,133200,793289610,4265,4265,4265,4265,0
20240318,133100,793289610,4265,4265,4265,4265,1
20240318,133000,793285345,4265,4265,4265,4265,4
20240318,132900,793268285,4265,4280,4280,4265,62
20240318,132800,793003840,4275,4275,4275,4275,1
20240318,132700,792999565,4275,4270,4280,4270,946
20240318,132600,788951170,4270,4270,4270,4270,0
20240318,132500,788951170,4270,4265,4270,4265,9
20240318,132400,788912780,4265,4265,4265,4265,7
20240318,132300,788882925,4265,4265,4265,4265,0
20240318,132200,788882925,4265,4265,4265,4265,30
20240318,132100,788754975,4265,4270,4275,4265,104
20240318,132000,788311215,4280,4270,4280,4270,29
20240318,131900,788187370,4275,4260,4275,4260,734
20240318,131800,785055765,4265,4265,4265,4265,9
20240318,131700,785017380,4260,4260,4260,4260,0
20240318,131600,785017380,4260,4260,4260,4260,4
20240318,131500,785000340,4265,4260,4265,4260,5
20240318,131400,784979035,4260,4265,4265,4260,123
20240318,131300,784454460,4275,4275,4275,4275,0
20240318,131200,784454460,4275,4270,4275,4270,3
20240318,131100,784441645,4270,4270,4270,4270,11
20240318,131000,784394675,4275,4275,4275,4270,166
20240318,130900,783685110,4280,4275,4280,4275,320
20240318,130800,782315635,4275,4275,4275,4275,0
20240318,130700,782315635,4275,4270,4275,4270,33
20240318,130600,782174715,4270,4270,4270,4270,4
20240318,130500,782157635,4270,4265,4270,4265,73
20240318,130400,781846255,4265,4260,4270,4260,718
20240318,130300,778785915,4260,4250,4260,4250,2
20240318,130200,778777405,4250,4250,4250,4250,0
20240318,130100,778777405,4250,4245,4250,4245,15
20240318,130000,778713680,4260,4245,4260,4245,75
20240318,125900,778394520,4255,4255,4255,4255,59
20240318,125800,778143475,4250,4245,4250,4245,360
20240318,125700,776614620,4245,4240,4245,4240,79
20240318,125600,776279360,4245,4245,4245,4245,534
20240318,125500,774012530,4245,4245,4245,4245,7
20240318,125400,773982815,4245,4245,4245,4245,10
20240318,125300,773940365,4240,4240,4240,4240,2
20240318,125200,773931885,4240,4240,4240,4240,39
20240318,125100,773766525,4240,4240,4240,4240,40
20240318,125000,773596925,4250,4250,4255,4250,1031
20240318,124900,769215165,4255,4250,4255,4250,77
20240318,124800,768887905,4255,4255,4260,4245,1719
20240318,124700,761576150,4255,4255,4255,4255,339
20240318,124600,760133705,4255,4255,4255,4255,20
20240318,124500,760048605,4255,4255,4255,4255,19
20240318,124400,759967760,4250,4250,4250,4250,296
20240318,124300,758709760,4245,4245,4245,4245,0
20240318,124200,758709760,4245,4245,4245,4245,6
20240318,124100,758684290,4245,4245,4245,4245,8
20240318,124000,758650330,4245,4245,4245,4245,159
20240318,123900,757975375,4240,4240,4240,4240,76
20240318,123800,757653135,4245,4245,4245,4245,0
20240318,123700,757653135,4245,4245,4245,4245,3
20240318,123600,757640400,4235,4240,4245,4235,32
20240318,123500,757504655,4240,4240,4240,4240,0
20240318,123400,757504655,4240,4240,4240,4235,457
20240318,123300,755568545,4240,4240,4240,4240,0
20240318,123200,755568545,4240,4240,4240,4240,0
20240318,123100,755568545,4240,4240,4240,4240,1
20240318,123000,755564305,4240,4240,4240,4240,145
20240318,122900,754949505,4235,4235,4235,4235,1
20240318,122800,754945270,4235,4240,4240,4235,34
20240318,122700,754801185,4240,4240,4240,4240,9
20240318,122600,754763025,4235,4235,4235,4235,0
20240318,122500,754763025,4235,4235,4235,4235,124
20240318,122400,754237885,4235,4240,4240,4235,77
20240318,122300,753911705,4235,4235,4235,4235,1
20240318,122200,753907470,4230,4235,4235,4230,125
20240318,122100,753378420,4235,4235,4235,4235,100
20240318,122000,752954920,4235,4235,4235,4235,27
20240318,121900,752840575,4230,4230,4230,4230,0
20240318,121800,752840575,4230,4230,4230,4230,0
20240318,121700,752840575,4230,4230,4230,4230,0
20240318,121600,752840575,4230,4230,4230,4230,1
20240318,121500,752836345,4230,4230,4230,4230,13
20240318,121400,752781355,4240,4230,4240,4230,35
20240318,121300,752633150,4235,4230,4235,4230,316
20240318,121200,751294905,4230,4230,4230,4230,103
20240318,121100,750859215,4230,4230,4230,4230,1
20240318,121000,750854985,4230,4230,4230,4230,1
20240318,120900,750850755,4230,4230,4230,4230,36
20240318,120800,750698475,4235,4235,4235,4235,64
20240318,120700,750427435,4235,4235,4235,4235,0
20240318,120600,750427435,4235,4235,4235,4235,1
20240318,120500,750423200,4235,4235,4235,4235,50
20240318,120400,750211450,4235,4235,4235,4235,0
20240318,120300,750211450,4235,4235,4235,4235,0
20240318,120200,750211450,4235,4235,4235,4235,0
20240318,120100,750211450,4235,4235,4235,4235,0
20240318,120000,750211450,4235,4235,4235,4235,0
20240318,115900,750211450,4235,4235,4235,4235,97
20240318,115800,749800655,4230,4230,4230,4230,3
20240318,115700,749787965,4230,4230,4230,4230,446
20240318,115600,747901385,4225,4225,4225,4225,0
20240318,115500,747901385,4225,4225,4225,4225,1
20240318,115400,747897160,4230,4230,4230,4230,0
20240318,115300,747897160,4230,4230,4230,4230,3
20240318,115200,747884470,4225,4225,4225,4225,0
20240318,115100,747884470,4225,4225,4225,4225,0
20240318,115000,747884470,4225,4225,4225,4225,0
20240318,114900,747884470,4225,4225,4225,4225,0
20240318,114800,747884470,4225,4225,4225,4225,0
20240318,114700,747884470,4225,4225,4225,4225,43
20240318,114600,747702795,4225,4225,4225,4225,358
20240318,114500,746190245,4230,4230,4230,4230,0
20240318,114400,746190245,4230,4230,4230,4230,20
20240318,114300,746105645,4225,4225,4225,4225,31
20240318,114200,745974670,4225,4225,4225,4225,22
20240318,114100,745881720,4230,4230,4230,4230,406
20240318,114000,744164340,4235,4230,4235,4230,186
20240318,113900,743377020,4230,4235,4235,4230,22
20240318,113800,743283865,4240,4240,4240,4240,0
20240318,113700,743283865,4240,4235,4240,4235,23
20240318,113600,743186455,4240,4240,4240,4240,11
20240318,113500,743139815,4240,4240,4240,4240,23
20240318,113400,743042295,4235,4235,4235,4235,0
20240318,113300,743042295,4235,4235,4235,4235,0
20240318,113200,743042295,4235,4235,4235,4235,2
20240318,113100,743033825,4240,4240,4240,4240,1
20240318,113000,743029585,4235,4235,4235,4235,0
20240318,112900,743029585,4235,4235,4235,4235,0
20240318,112800,743029585,4235,4235,4235,4235,10
20240318,112700,742987235,4235,4235,4235,4235,0
20240318,112600,742987235,4235,4240,4240,4235,191
20240318,112500,742177700,4235,4240,4240,4235,33
20240318,112400,742037795,4240,4240,4240,4240,149
20240318,112300,741406035,4235,4235,4235,4235,1
20240318,112200,741401800,4235,4235,4235,4235,0
20240318,112100,741401800,4235,4235,4235,4235,0
20240318,112000,741401800,4235,4235,4235,4235,2
20240318,111900,741393330,4235,4235,4235,4235,0
20240318,111800,741393330,4235,4235,4235,4235,33
20240318,111700,741253575,4230,4230,4230,4230,1
20240318,111600,741249345,4235,4230,4235,4230,67
20240318,111500,740965605,4235,4235,4235,4235,26
20240318,111400,740855495,4235,4235,4235,4235,9
20240318,111300,740817380,4235,4255,4255,4235,250
20240318,111200,739758270,4255,4255,4255,4255,3
20240318,111100,739745505,4265,4265,4265,4265,5
20240318,111000,739724180,4270,4250,4270,4240,117
20240318,110900,739225390,4240,4240,4245,4240,69
20240318,110800,738932505,4240,4225,4240,4225,71
20240318,110700,738632150,4230,4230,4230,4230,0
20240318,110600,738632150,4230,4220,4230,4220,53
20240318,110500,738408460,4240,4225,4240,4225,490
20240318,110400,736336580,4225,4225,4225,4220,16
20240318,110300,736269050,4215,4215,4215,4215,5
20240318,110200,736247975,4220,4220,4220,4220,65
20240318,110100,735973675,4220,4220,4220,4220,94
20240318,110000,735576995,4220,4225,4225,4220,40
20240318,105900,735408005,4225,4220,4225,4220,11
20240318,105800,735361580,4220,4225,4225,4220,9
20240318,105700,735323575,4220,4220,4225,4220,55
20240318,105600,735091235,4225,4220,4225,4220,18
20240318,105500,735015255,4225,4220,4225,4220,126
20240318,105400,734483475,4225,4220,4225,4220,258
20240318,105300,733394475,4220,4220,4225,4220,20
20240318,105200,733310070,4220,4220,4220,4220,2
20240318,105100,733301630,4225,4220,4225,4220,13
20240318,105000,733246755,4225,4220,4225,4220,55
20240318,104900,733014390,4220,4220,4220,4220,235
20240318,104800,732022690,4225,4220,4225,4220,34
20240318,104700,731879160,4225,4225,4230,4220,668
20240318,104600,729058600,4225,4225,4225,4225,2
20240318,104500,729050150,4225,4225,4225,4225,68
20240318,104400,728762850,4225,4225,4225,4225,2
20240318,104300,728754400,4225,4220,4225,4220,47
20240318,104200,728555845,4220,4215,4220,4215,302
20240318,104100,727282050,4215,4220,4220,4200,3080
20240318,104000,714301215,4220,4225,4225,4220,50
20240318,103900,714090050,4225,4225,4225,4225,102
20240318,103800,713659100,4225,4245,4250,4225,865
20240318,103700,709989790,4245,4255,4255,4245,3361
20240318,103600,695707770,4255,4255,4255,4255,19
20240318,103500,695626925,4255,4255,4255,4255,60
20240318,103400,695371625,4255,4255,4255,4255,38
20240318,103300,695209935,4255,4255,4255,4255,10
20240318,103200,695167385,4255,4260,4260,4255,36
20240318,103100,695014200,4260,4265,4265,4260,345
20240318,103000,693544475,4270,4260,4270,4260,572
20240318,102900,691106860,4255,4255,4255,4250,1372
20240318,102800,685270455,4255,4255,4255,4255,10
20240318,102700,685227905,4260,4265,4265,4260,288
20240318,102600,684000110,4260,4260,4260,4260,0
20240318,102500,684000110,4260,4260,4260,4260,0
20240318,102400,684000110,4260,4255,4260,4250,678
20240318,102300,681115900,4260,4260,4265,4260,501
20240318,102200,678981635,4265,4260,4265,4260,233
20240318,102100,677989050,4255,4260,4260,4245,2424
20240318,102000,667677000,4260,4275,4275,4260,3261
20240318,101900,653767685,4280,4285,4285,4280,1794
20240318,101800,646086180,4285,4285,4285,4285,152
20240318,101700,645434860,4290,4290,4290,4285,636
20240318,101600,642706770,4295,4295,4295,4295,8
20240318,101500,642672410,4295,4320,4320,4295,7794
20240318,101400,609045045,4320,4325,4325,4320,2134
20240318,101300,599818805,4325,4330,4330,4325,249
20240318,101200,598741860,4345,4345,4345,4330,1346
20240318,101100,592911020,4355,4350,4360,4345,515
20240318,101000,590669275,4350,4350,4355,4350,326
20240318,100900,589251170,4350,4360,4360,4350,238
20240318,100800,588215400,4360,4360,4360,4360,0
20240318,100700,588215400,4360,4375,4375,4360,840
20240318,100600,584549175,4375,4370,4375,4370,1300
20240318,100500,578861870,4375,4370,4375,4370,576
20240318,100400,576344740,4370,4350,4370,4350,179
20240318,100300,575564140,4350,4350,4350,4350,196
20240318,100200,574711540,4350,4335,4350,4325,1384
20240318,100100,568704300,4335,4345,4350,4335,1898
20240318,100000,560459440,4345,4340,4345,4335,126
20240318,095900,559912125,4335,4330,4340,4330,313
20240318,095800,558554805,4330,4330,4330,4330,353
20240318,095700,557026315,4325,4325,4325,4320,682
20240318,095600,554078135,4325,4325,4325,4325,86
20240318,095500,553706185,4325,4335,4340,4325,1636
20240318,095400,546616745,4340,4350,4360,4335,208
20240318,095300,545713475,4360,4380,4380,4360,6522
20240318,095200,517196155,4385,4400,4400,4375,1097
20240318,095100,512388485,4400,4385,4410,4380,9131
20240318,095000,472259170,4385,4370,4385,4370,3003
20240318,094900,459105225,4375,4375,4375,4365,417
20240318,094800,457282255,4370,4350,4370,4340,3210
20240318,094700,443278975,4355,4335,4355,4330,1946
20240318,094600,434816390,4345,4345,4345,4340,49
20240318,094500,434603490,4350,4345,4350,4345,380
20240318,094400,432952370,4360,4350,4360,4350,7406
20240318,094300,400667760,4350,4350,4350,4350,102
20240318,094200,400224060,4350,4350,4350,4345,653
20240318,094100,397384980,4350,4350,4355,4350,425
20240318,094000,395535755,4345,4355,4360,4345,1490
20240318,093900,389043995,4355,4335,4355,4335,1320
20240318,093800,383300940,4335,4330,4345,4320,627
20240318,093700,380582955,4320,4320,4325,4320,754
20240318,093600,377325275,4325,4325,4325,4325,401
20240318,093500,375590950,4330,4325,4330,4325,1024
20240318,093400,371162145,4330,4335,4340,4330,430
20240318,093300,369299745,4335,4325,4335,4325,753
20240318,093200,366040210,4330,4325,4330,4325,563
20240318,093100,363605225,4335,4300,4345,4300,2148
20240318,093000,354329155,4305,4330,4330,4300,1435
20240318,092900,348135125,4335,4355,4355,4335,2380
20240318,092800,337783300,4355,4380,4390,4355,5885
20240318,092700,312057595,4390,4360,4390,4360,12552
20240318,092600,257133650,4360,4360,4380,4355,4544
20240318,092500,237282790,4370,4335,4370,4330,7722
20240318,092400,203653990,4345,4295,4350,4295,5851
20240318,092300,178396535,4290,4295,4300,4290,1341
20240318,092200,172636030,4295,4280,4300,4275,5755
20240318,092100,147970990,4275,4270,4280,4270,3498
20240318,092000,133016750,4270,4265,4280,4265,3217
20240318,091900,119275140,4265,4235,4270,4230,2562
20240318,091800,108402500,4235,4225,4235,4220,504
20240318,091700,106272300,4220,4220,4225,4215,1225
20240318,091600,101100140,4215,4215,4215,4215,455
20240318,091500,99182315,4215,4215,4215,4210,1687
20240318,091400,92071775,4215,4200,4215,4195,2953
20240318,091300,79650525,4200,4205,4205,4200,962
20240318,091200,75609280,4205,4200,4210,4200,2537
20240318,091100,64940600,4200,4195,4205,4195,876
20240318,091000,61262640,4190,4190,4190,4190,147
20240318,090900,60646710,4195,4195,4195,4195,0
20240318,090800,60646710,4195,4185,4195,4185,57
20240318,090700,60407630,4185,4195,4195,4185,5
20240318,090600,60386675,4205,4170,4205,4165,943
20240318,090500,56449240,4175,4185,4205,4165,2699
20240318,090400,45141280,4185,4150,4185,4145,819
20240318,090300,41728290,4140,4145,4145,4125,4072
20240318,090200,24923715,4145,4135,4155,4130,1752
20240318,090100,17683545,4135,4125,4190,4125,844
20240318,090000,14197420,4130,4170,4170,4130,3418