KissMeData/037270/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192000,1126305445,4260,4260,4260,4260,2435
20240318,191900,1126305445,4260,4260,4260,4260,0
20240318,191800,1126305445,4260,4260,4260,4260,0
20240318,191700,1126305445,4260,4260,4260,4260,0
20240318,191600,1126305445,4260,4260,4260,4260,0
20240318,191500,1126305445,4260,4260,4260,4260,0
20240318,191400,1126305445,4260,4260,4260,4260,0
20240318,191300,1126305445,4260,4260,4260,4260,0
20240318,191200,1126305445,4260,4260,4260,4260,0
20240318,191100,1126305445,4260,4260,4260,4260,0
20240318,191000,1126305445,4260,4260,4260,4260,0
20240318,190900,1126305445,4260,4260,4260,4260,0
20240318,190800,1126305445,4260,4260,4260,4260,0
20240318,190700,1126305445,4260,4260,4260,4260,0
20240318,190600,1126305445,4260,4260,4260,4260,0
20240318,190500,1126305445,4260,4260,4260,4260,0
20240318,190400,1126305445,4260,4260,4260,4260,0
20240318,190300,1126305445,4260,4260,4260,4260,0
20240318,190200,1126305445,4260,4260,4260,4260,0
20240318,190100,1126305445,4260,4260,4260,4260,0
20240318,190000,1126305445,4260,4260,4260,4260,0
20240318,185900,1126305445,4260,4260,4260,4260,0
20240318,185800,1126305445,4260,4260,4260,4260,0
20240318,185700,1126305445,4260,4260,4260,4260,0
20240318,185600,1126305445,4260,4260,4260,4260,0
20240318,185500,1126305445,4260,4260,4260,4260,0
20240318,185400,1126305445,4260,4260,4260,4260,0
20240318,185300,1126305445,4260,4260,4260,4260,0
20240318,185200,1126305445,4260,4260,4260,4260,0
20240318,185100,1126305445,4260,4260,4260,4260,0
20240318,185000,1126305445,4260,4260,4260,4260,2435
20240318,184900,1126305445,4260,4260,4260,4260,0
20240318,184800,1126305445,4260,4260,4260,4260,0
20240318,184700,1126305445,4260,4260,4260,4260,0
20240318,184600,1126305445,4260,4260,4260,4260,0
20240318,184500,1126305445,4260,4260,4260,4260,0
20240318,184400,1126305445,4260,4260,4260,4260,0
20240318,184300,1126305445,4260,4260,4260,4260,0
20240318,184200,1126305445,4260,4260,4260,4260,0
20240318,184100,1126305445,4260,4260,4260,4260,0
20240318,184000,1126305445,4260,4260,4260,4260,0
20240318,183900,1126305445,4260,4260,4260,4260,0
20240318,183800,1126305445,4260,4260,4260,4260,0
20240318,183700,1126305445,4260,4260,4260,4260,0
20240318,183600,1126305445,4260,4260,4260,4260,0
20240318,183500,1126305445,4260,4260,4260,4260,0
20240318,183400,1126305445,4260,4260,4260,4260,0
20240318,183300,1126305445,4260,4260,4260,4260,0
20240318,183200,1126305445,4260,4260,4260,4260,0
20240318,183100,1126305445,4260,4260,4260,4260,0
20240318,183000,1126305445,4260,4260,4260,4260,0
20240318,182900,1126305445,4260,4260,4260,4260,0
20240318,182800,1126305445,4260,4260,4260,4260,0
20240318,182700,1126305445,4260,4260,4260,4260,0
20240318,182600,1126305445,4260,4260,4260,4260,0
20240318,182500,1126305445,4260,4260,4260,4260,0
20240318,182400,1126305445,4260,4260,4260,4260,0
20240318,182300,1126305445,4260,4260,4260,4260,0
20240318,182200,1126305445,4260,4260,4260,4260,0
20240318,182100,1126305445,4260,4260,4260,4260,0
20240318,182000,1126305445,4260,4260,4260,4260,2435
20240318,181900,1126305445,4260,4260,4260,4260,0
20240318,181800,1126305445,4260,4260,4260,4260,0
20240318,181700,1126305445,4260,4260,4260,4260,0
20240318,181600,1126305445,4260,4260,4260,4260,0
20240318,181500,1126305445,4260,4260,4260,4260,0
20240318,181400,1126305445,4260,4260,4260,4260,0
20240318,181300,1126305445,4260,4260,4260,4260,0
20240318,181200,1126305445,4260,4260,4260,4260,0
20240318,181100,1126305445,4260,4260,4260,4260,0
20240318,181000,1126305445,4260,4260,4260,4260,0
20240318,180900,1126305445,4260,4260,4260,4260,0
20240318,180800,1126305445,4260,4260,4260,4260,0
20240318,180700,1126305445,4260,4260,4260,4260,0
20240318,180600,1126305445,4260,4260,4260,4260,0
20240318,180500,1126305445,4260,4260,4260,4260,0
20240318,180400,1126305445,4260,4260,4260,4260,0
20240318,180300,1126305445,4260,4260,4260,4260,0
20240318,180200,1126305445,4260,4260,4260,4260,0
20240318,180100,1126305445,4260,4260,4260,4260,0
20240318,180000,1126305445,4260,4260,4260,4260,0
20240318,175900,1126305445,4260,4260,4260,4260,0
20240318,175800,1126305445,4260,4260,4260,4260,0
20240318,175700,1126305445,4260,4260,4260,4260,0
20240318,175600,1126305445,4260,4260,4260,4260,0
20240318,175500,1126305445,4260,4260,4260,4260,0
20240318,175400,1126305445,4260,4260,4260,4260,0
20240318,175300,1126305445,4260,4260,4260,4260,0
20240318,175200,1126305445,4260,4260,4260,4260,0
20240318,175100,1126305445,4260,4260,4260,4260,0
20240318,175000,1126305445,4260,4260,4260,4260,2435
20240318,174900,1126305445,4260,4260,4260,4260,0
20240318,174800,1126305445,4260,4260,4260,4260,0
20240318,174700,1126305445,4260,4260,4260,4260,0
20240318,174600,1126305445,4260,4260,4260,4260,0
20240318,174500,1126305445,4260,4260,4260,4260,0
20240318,174400,1126305445,4260,4260,4260,4260,0
20240318,174300,1126305445,4260,4260,4260,4260,0
20240318,174200,1126305445,4260,4260,4260,4260,0
20240318,174100,1126305445,4260,4260,4260,4260,0
20240318,174000,1126305445,4260,4260,4260,4260,0
20240318,173900,1126305445,4260,4260,4260,4260,0
20240318,173800,1126305445,4260,4260,4260,4260,0
20240318,173700,1126305445,4260,4260,4260,4260,0
20240318,173600,1126305445,4260,4260,4260,4260,0
20240318,173500,1126305445,4260,4260,4260,4260,0
20240318,173400,1126305445,4260,4260,4260,4260,0
20240318,173300,1126305445,4260,4260,4260,4260,0
20240318,173200,1126305445,4260,4260,4260,4260,0
20240318,173100,1126305445,4260,4260,4260,4260,0
20240318,173000,1126305445,4260,4260,4260,4260,0
20240318,172900,1126305445,4260,4260,4260,4260,0
20240318,172800,1126305445,4260,4260,4260,4260,0
20240318,172700,1126305445,4260,4260,4260,4260,0
20240318,172600,1126305445,4260,4260,4260,4260,0
20240318,172500,1126305445,4260,4260,4260,4260,0
20240318,172400,1126305445,4260,4260,4260,4260,0
20240318,172300,1126305445,4260,4260,4260,4260,0
20240318,172200,1126305445,4260,4260,4260,4260,0
20240318,172100,1126305445,4260,4260,4260,4260,0
20240318,172000,1126305445,4260,4260,4260,4260,2435
20240318,171900,1126305445,4260,4260,4260,4260,0
20240318,171800,1126305445,4260,4260,4260,4260,0
20240318,171700,1126305445,4260,4260,4260,4260,0
20240318,171600,1126305445,4260,4260,4260,4260,0
20240318,171500,1126305445,4260,4260,4260,4260,0
20240318,171400,1126305445,4260,4260,4260,4260,0
20240318,171300,1126305445,4260,4260,4260,4260,0
20240318,171200,1126305445,4260,4260,4260,4260,0
20240318,171100,1126305445,4260,4260,4260,4260,0
20240318,171000,1126305445,4260,4260,4260,4260,0
20240318,170900,1126305445,4260,4260,4260,4260,0
20240318,170800,1126305445,4260,4260,4260,4260,0
20240318,170700,1126305445,4260,4260,4260,4260,0
20240318,170600,1126305445,4260,4260,4260,4260,0
20240318,170500,1126305445,4260,4260,4260,4260,0
20240318,170400,1126305445,4260,4260,4260,4260,0
20240318,170300,1126305445,4260,4260,4260,4260,0
20240318,170200,1126305445,4260,4260,4260,4260,0
20240318,170100,1126305445,4260,4260,4260,4260,0
20240318,170000,1126305445,4260,4260,4260,4260,0
20240318,165900,1126305445,4260,4260,4260,4260,0
20240318,165800,1126305445,4260,4260,4260,4260,0
20240318,165700,1126305445,4260,4260,4260,4260,0
20240318,165600,1126305445,4260,4260,4260,4260,0
20240318,165500,1126305445,4260,4260,4260,4260,0
20240318,165400,1126305445,4260,4260,4260,4260,0
20240318,165300,1126305445,4260,4260,4260,4260,0
20240318,165200,1126305445,4260,4260,4260,4260,0
20240318,165100,1126305445,4260,4260,4260,4260,0
20240318,165000,1126305445,4260,4260,4260,4260,2435
20240318,164900,1126305445,4260,4260,4260,4260,0
20240318,164800,1126305445,4260,4260,4260,4260,0
20240318,164700,1126305445,4260,4260,4260,4260,0
20240318,164600,1126305445,4260,4260,4260,4260,0
20240318,164500,1126305445,4260,4260,4260,4260,0
20240318,164400,1126305445,4260,4260,4260,4260,0
20240318,164300,1126305445,4260,4260,4260,4260,0
20240318,164200,1126305445,4260,4260,4260,4260,0
20240318,164100,1126305445,4260,4260,4260,4260,0
20240318,164000,1126305445,4260,4260,4260,4260,0
20240318,163900,1126305445,4260,4260,4260,4260,0
20240318,163800,1126305445,4260,4260,4260,4260,0
20240318,163700,1126305445,4260,4260,4260,4260,0
20240318,163600,1126305445,4260,4260,4260,4260,0
20240318,163500,1126305445,4260,4260,4260,4260,0
20240318,163400,1126305445,4260,4260,4260,4260,0
20240318,163300,1126305445,4260,4260,4260,4260,0
20240318,163200,1126305445,4260,4260,4260,4260,0
20240318,163100,1126305445,4260,4260,4260,4260,0
20240318,163000,1126305445,4260,4260,4260,4260,0
20240318,162900,1126305445,4260,4260,4260,4260,0
20240318,162800,1126305445,4260,4260,4260,4260,0
20240318,162700,1126305445,4260,4260,4260,4260,0
20240318,162600,1126305445,4260,4260,4260,4260,0
20240318,162500,1126305445,4260,4260,4260,4260,0
20240318,162400,1126305445,4260,4260,4260,4260,0
20240318,162300,1126305445,4260,4260,4260,4260,0
20240318,162200,1126305445,4260,4260,4260,4260,0
20240318,162100,1126305445,4260,4260,4260,4260,0
20240318,162000,1126305445,4260,4260,4260,4260,2435
20240318,161900,1126305445,4260,4260,4260,4260,0
20240318,161800,1126305445,4260,4260,4260,4260,0
20240318,161700,1126305445,4260,4260,4260,4260,0
20240318,161600,1126305445,4260,4260,4260,4260,0
20240318,161500,1126305445,4260,4260,4260,4260,0
20240318,161400,1126305445,4260,4260,4260,4260,0
20240318,161300,1126305445,4260,4260,4260,4260,0
20240318,161200,1126305445,4260,4260,4260,4260,0
20240318,161100,1126305445,4260,4260,4260,4260,0
20240318,161000,1126305445,4260,4260,4260,4260,0
20240318,160900,1126305445,4260,4260,4260,4260,0
20240318,160800,1126305445,4260,4260,4260,4260,0
20240318,160700,1126305445,4260,4260,4260,4260,0
20240318,160600,1126305445,4260,4260,4260,4260,0
20240318,160500,1126305445,4260,4260,4260,4260,0
20240318,160400,1126305445,4260,4260,4260,4260,0
20240318,160300,1126305445,4260,4260,4260,4260,0
20240318,160200,1126305445,4260,4260,4260,4260,0
20240318,160100,1126305445,4260,4260,4260,4260,0
20240318,160000,1126305445,4260,4260,4260,4260,0
20240318,155900,1126305445,4260,4260,4260,4260,0
20240318,155800,1126305445,4260,4260,4260,4260,0
20240318,155700,1126305445,4260,4260,4260,4260,0
20240318,155600,1126305445,4260,4260,4260,4260,0
20240318,155500,1126305445,4260,4260,4260,4260,0
20240318,155400,1126305445,4260,4260,4260,4260,0
20240318,155300,1126305445,4260,4260,4260,4260,0
20240318,155200,1126305445,4260,4260,4260,4260,0
20240318,155100,1126305445,4260,4260,4260,4260,0
20240318,155000,1126305445,4260,4260,4260,4260,2435
20240318,154900,1126305445,4260,4260,4260,4260,0
20240318,154800,1126305445,4260,4260,4260,4260,0
20240318,154700,1126305445,4260,4260,4260,4260,0
20240318,154600,1126305445,4260,4260,4260,4260,0
20240318,154500,1126305445,4260,4260,4260,4260,0
20240318,154400,1126305445,4260,4260,4260,4260,0
20240318,154300,1126305445,4260,4260,4260,4260,0
20240318,154200,1126305445,4260,4260,4260,4260,0
20240318,154100,1126305445,4260,4260,4260,4260,0
20240318,154000,1126305445,4260,4260,4260,4260,0
20240318,153900,1126305445,4260,4260,4260,4260,0
20240318,153800,1126305445,4260,4260,4260,4260,0
20240318,153700,1126305445,4260,4260,4260,4260,0
20240318,153600,1126305445,4260,4260,4260,4260,0
20240318,153500,1126305445,4260,4260,4260,4260,0
20240318,153400,1126305445,4260,4260,4260,4260,0
20240318,153300,1126305445,4260,4260,4260,4260,0
20240318,153200,1126305445,4260,4260,4260,4260,0
20240318,153100,1126305445,4260,4260,4260,4260,0
20240318,153000,1126305445,4260,4260,4260,4260,2435
20240318,152900,1115932345,4260,4260,4260,4260,0
20240318,152800,1115932345,4260,4260,4260,4260,0
20240318,152700,1115932345,4260,4260,4260,4260,0
20240318,152600,1115932345,4260,4260,4260,4260,0
20240318,152500,1115932345,4260,4260,4260,4260,0
20240318,152400,1115932345,4260,4260,4260,4260,0
20240318,152300,1115932345,4260,4260,4260,4260,0
20240318,152200,1115932345,4260,4260,4260,4260,0
20240318,152100,1115932345,4260,4260,4260,4260,0
20240318,152000,1115932345,4260,4260,4260,4260,0
20240318,151900,1115932345,4260,4250,4260,4250,247
20240318,151800,1114881955,4260,4260,4260,4250,1252
20240318,151700,1109558435,4250,4255,4255,4250,2050
20240318,151600,1100842760,4255,4255,4260,4255,10858
20240318,151500,1054589750,4255,4260,4260,4255,3032
20240318,151400,1041688580,4260,4260,4260,4260,8
20240318,151300,1041654500,4260,4255,4260,4255,273
20240318,151200,1040492085,4260,4260,4260,4260,111
20240318,151100,1040019225,4255,4255,4255,4255,56
20240318,151000,1039780945,4260,4260,4260,4255,1025
20240318,150900,1035419445,4260,4260,4260,4260,348
20240318,150800,1033936965,4260,4260,4260,4260,75
20240318,150700,1033617465,4260,4255,4260,4255,555
20240318,150600,1031254415,4255,4260,4260,4255,117
20240318,150500,1030756495,4255,4255,4255,4255,500
20240318,150400,1028628995,4255,4255,4255,4255,234
20240318,150300,1027633325,4260,4260,4260,4260,255
20240318,150200,1026547025,4260,4255,4260,4255,4
20240318,150100,1026529995,4260,4260,4260,4260,1210
20240318,150000,1021375395,4260,4260,4260,4260,1251
20240318,145900,1016046135,4260,4260,4260,4260,23
20240318,145800,1015948155,4260,4260,4265,4260,564
20240318,145700,1013545490,4260,4260,4260,4260,2443
20240318,145600,1003138310,4250,4250,4250,4250,1750
20240318,145500,995700810,4260,4250,4260,4250,501
20240318,145400,993571550,4250,4250,4250,4250,20
20240318,145300,993486550,4250,4250,4250,4250,3000
20240318,145200,980736550,4250,4250,4250,4250,501
20240318,145100,978607300,4250,4255,4255,4250,2000
20240318,145000,970106125,4250,4260,4260,4250,1422
20240318,144900,964054225,4260,4260,4260,4260,29
20240318,144800,963930685,4260,4260,4260,4260,0
20240318,144700,963930685,4260,4260,4260,4260,500
20240318,144600,961800685,4260,4260,4260,4260,0
20240318,144500,961800685,4260,4260,4260,4260,20
20240318,144400,961715485,4255,4255,4255,4255,1390
20240318,144300,955801035,4255,4255,4255,4255,100
20240318,144200,955375535,4255,4255,4255,4255,500
20240318,144100,953248035,4260,4260,4260,4260,0
20240318,144000,953248035,4260,4260,4260,4260,0
20240318,143900,953248035,4260,4260,4260,4260,0
20240318,143800,953248035,4260,4250,4260,4250,417
20240318,143700,951475775,4255,4255,4255,4255,84
20240318,143600,951118355,4255,4255,4255,4255,0
20240318,143500,951118355,4255,4255,4255,4255,0
20240318,143400,951118355,4255,4255,4255,4255,322
20240318,143300,949748245,4250,4250,4250,4250,0
20240318,143200,949748245,4250,4250,4250,4250,0
20240318,143100,949748245,4250,4250,4250,4250,7
20240318,143000,949718495,4250,4255,4255,4250,1993
20240318,142900,941246740,4260,4260,4260,4260,0
20240318,142800,941246740,4260,4260,4260,4260,1
20240318,142700,941242480,4245,4245,4260,4245,1080
20240318,142600,936657430,4250,4260,4260,4250,2658
20240318,142500,925360900,4255,4250,4255,4250,118
20240318,142400,924859395,4250,4250,4250,4250,176
20240318,142300,924111395,4255,4255,4255,4255,0
20240318,142200,924111395,4255,4255,4255,4255,303
20240318,142100,922822130,4255,4255,4255,4255,499
20240318,142000,920698885,4255,4255,4255,4255,564
20240318,141900,918299065,4260,4260,4260,4260,1
20240318,141800,918294805,4260,4260,4260,4260,13
20240318,141700,918239425,4260,4260,4260,4260,223
20240318,141600,917289445,4260,4260,4260,4260,52
20240318,141500,917067925,4265,4265,4265,4265,234
20240318,141400,916069915,4260,4260,4260,4260,50
20240318,141300,915856915,4265,4270,4270,4265,232
20240318,141200,914867430,4270,4270,4270,4270,50
20240318,141100,914653930,4270,4270,4270,4270,0
20240318,141000,914653930,4270,4270,4270,4270,0
20240318,140900,914653930,4270,4270,4270,4270,0
20240318,140800,914653930,4270,4270,4270,4270,0
20240318,140700,914653930,4270,4270,4270,4270,0
20240318,140600,914653930,4270,4265,4270,4265,1100
20240318,140500,909958865,4260,4260,4260,4260,0
20240318,140400,909958865,4260,4265,4265,4260,104
20240318,140300,909515805,4265,4265,4265,4265,3
20240318,140200,909503010,4265,4265,4265,4265,6
20240318,140100,909477420,4270,4270,4270,4270,0
20240318,140000,909477420,4270,4265,4270,4265,2
20240318,135900,909468885,4265,4270,4270,4265,7
20240318,135800,909439000,4265,4260,4265,4260,2998
20240318,135700,896656470,4250,4250,4250,4250,44
20240318,135600,896469470,4250,4250,4250,4250,100
20240318,135500,896044470,4260,4260,4260,4260,20
20240318,135400,895959270,4260,4260,4260,4260,400
20240318,135300,894255270,4260,4250,4260,4250,111
20240318,135200,893782510,4255,4255,4255,4255,310
20240318,135100,892463460,4260,4260,4260,4260,0
20240318,135000,892463460,4260,4260,4260,4260,138
20240318,134900,891875580,4260,4260,4260,4260,1
20240318,134800,891871320,4250,4260,4260,4250,603
20240318,134700,889307015,4255,4260,4260,4255,9
20240318,134600,889268680,4260,4260,4260,4260,0
20240318,134500,889268680,4260,4260,4260,4260,1
20240318,134400,889264420,4250,4250,4250,4250,0
20240318,134300,889264420,4250,4255,4255,4250,982
20240318,134200,885088005,4260,4260,4260,4260,9
20240318,134100,885049665,4255,4260,4260,4255,101
20240318,134000,884619905,4260,4260,4260,4260,37
20240318,133900,884462285,4260,4260,4260,4260,18
20240318,133800,884385605,4250,4250,4250,4250,10
20240318,133700,884343105,4260,4260,4260,4260,0
20240318,133600,884343105,4260,4260,4260,4250,378
20240318,133500,882732835,4250,4260,4260,4250,58
20240318,133400,882485765,4260,4260,4260,4260,48
20240318,133300,882281285,4260,4260,4260,4260,1173
20240318,133200,877284305,4260,4260,4260,4260,1
20240318,133100,877280045,4255,4255,4255,4255,162
20240318,133000,876590735,4255,4255,4255,4255,0
20240318,132900,876590735,4255,4255,4260,4255,1517
20240318,132800,870135400,4260,4260,4260,4260,1
20240318,132700,870131140,4255,4255,4255,4255,0
20240318,132600,870131140,4255,4255,4255,4255,0
20240318,132500,870131140,4255,4255,4255,4255,0
20240318,132400,870131140,4255,4255,4255,4255,6
20240318,132300,870105610,4255,4255,4255,4255,220
20240318,132200,869169510,4255,4250,4255,4250,62
20240318,132100,868905725,4255,4255,4255,4255,0
20240318,132000,868905725,4255,4255,4255,4255,0
20240318,131900,868905725,4255,4255,4255,4255,6
20240318,131800,868880195,4245,4250,4250,4245,100
20240318,131700,868455635,4250,4250,4250,4250,0
20240318,131600,868455635,4250,4255,4255,4250,89
20240318,131500,868077380,4255,4255,4255,4245,510
20240318,131400,865910155,4260,4260,4260,4260,0
20240318,131300,865910155,4260,4260,4260,4260,1
20240318,131200,865905895,4260,4260,4260,4260,13
20240318,131100,865850515,4250,4250,4250,4250,0
20240318,131000,865850515,4250,4250,4250,4250,1
20240318,130900,865846265,4250,4260,4260,4250,675
20240318,130800,862976515,4250,4250,4250,4250,0
20240318,130700,862976515,4250,4250,4250,4250,1
20240318,130600,862972265,4250,4250,4250,4250,704
20240318,130500,859980265,4260,4255,4260,4255,291
20240318,130400,858742055,4260,4260,4260,4260,0
20240318,130300,858742055,4260,4260,4260,4260,130
20240318,130200,858188255,4260,4260,4260,4260,474
20240318,130100,856169015,4260,4260,4260,4260,0
20240318,130000,856169015,4260,4260,4260,4260,0
20240318,125900,856169015,4260,4255,4260,4255,120
20240318,125800,855658305,4255,4255,4255,4255,70
20240318,125700,855360455,4260,4255,4260,4255,625
20240318,125600,852701070,4255,4255,4255,4255,0
20240318,125500,852701070,4255,4255,4255,4255,2
20240318,125400,852692560,4255,4255,4255,4255,14
20240318,125300,852632990,4255,4255,4255,4255,1
20240318,125200,852628735,4250,4250,4250,4250,803
20240318,125100,849215985,4250,4250,4250,4250,116
20240318,125000,848722985,4255,4250,4255,4250,791
20240318,124900,845361185,4250,4245,4250,4245,1141
20240318,124800,840517635,4250,4250,4250,4250,546
20240318,124700,838197135,4255,4255,4255,4255,1
20240318,124600,838192880,4245,4250,4250,4245,5000
20240318,124500,816955775,4255,4255,4255,4255,2
20240318,124400,816947265,4255,4250,4255,4250,103
20240318,124300,816509375,4255,4255,4255,4255,3
20240318,124200,816496610,4255,4255,4255,4255,5
20240318,124100,816475335,4255,4255,4255,4255,4
20240318,124000,816458315,4250,4250,4250,4250,100
20240318,123900,816033315,4255,4250,4255,4250,201
20240318,123800,815179060,4255,4255,4255,4255,250
20240318,123700,814115310,4255,4255,4255,4255,76
20240318,123600,813791930,4255,4255,4255,4255,0
20240318,123500,813791930,4255,4255,4255,4255,1001
20240318,123400,809532675,4260,4260,4260,4260,0
20240318,123300,809532675,4260,4260,4260,4260,0
20240318,123200,809532675,4260,4260,4260,4260,0
20240318,123100,809532675,4260,4260,4260,4260,634
20240318,123000,806831835,4260,4260,4260,4260,0
20240318,122900,806831835,4260,4260,4260,4260,0
20240318,122800,806831835,4260,4260,4260,4260,0
20240318,122700,806831835,4260,4260,4260,4260,0
20240318,122600,806831835,4260,4260,4260,4260,2
20240318,122500,806823315,4260,4260,4260,4260,287
20240318,122400,805600695,4260,4260,4260,4260,25
20240318,122300,805494195,4260,4260,4260,4260,2
20240318,122200,805485675,4260,4260,4260,4260,0
20240318,122100,805485675,4260,4260,4260,4260,33
20240318,122000,805345095,4260,4260,4260,4260,11
20240318,121900,805298235,4255,4255,4255,4255,0
20240318,121800,805298235,4255,4255,4255,4255,0
20240318,121700,805298235,4255,4265,4265,4255,303
20240318,121600,804008485,4260,4265,4265,4260,6
20240318,121500,803982920,4260,4260,4260,4260,37
20240318,121400,803825300,4260,4260,4260,4260,0
20240318,121300,803825300,4260,4260,4260,4260,5
20240318,121200,803804000,4265,4265,4265,4265,0
20240318,121100,803804000,4265,4265,4265,4265,0
20240318,121000,803804000,4265,4265,4265,4265,0
20240318,120900,803804000,4265,4265,4265,4265,0
20240318,120800,803804000,4265,4265,4265,4265,0
20240318,120700,803804000,4265,4265,4265,4265,0
20240318,120600,803804000,4265,4265,4265,4265,11
20240318,120500,803757085,4265,4265,4265,4265,237
20240318,120400,802746280,4270,4270,4270,4270,0
20240318,120300,802746280,4270,4270,4270,4270,117
20240318,120200,802246690,4270,4270,4270,4270,1
20240318,120100,802242420,4270,4270,4270,4270,335
20240318,120000,800811970,4270,4270,4270,4270,915
20240318,115900,796904920,4270,4270,4270,4270,1
20240318,115800,796900650,4265,4265,4265,4265,200
20240318,115700,796047650,4265,4265,4265,4265,388
20240318,115600,794392830,4265,4265,4265,4265,500
20240318,115500,792260330,4265,4260,4265,4260,3000
20240318,115400,779470305,4260,4260,4260,4260,1
20240318,115300,779466045,4260,4260,4260,4260,1
20240318,115200,779461785,4245,4245,4245,4245,0
20240318,115100,779461785,4245,4250,4250,4245,501
20240318,115000,777334805,4260,4260,4260,4260,4528
20240318,114900,758045525,4260,4250,4260,4250,4595
20240318,114800,738470945,4250,4250,4250,4250,0
20240318,114700,738470945,4250,4250,4250,4250,71
20240318,114600,738169195,4250,4250,4250,4250,31
20240318,114500,738037445,4250,4260,4260,4250,7
20240318,114400,738007685,4250,4250,4250,4250,667
20240318,114300,735172935,4255,4255,4255,4255,188
20240318,114200,734372995,4255,4255,4255,4255,20
20240318,114100,734287895,4250,4250,4250,4250,367
20240318,114000,732728145,4260,4260,4260,4260,0
20240318,113900,732728145,4260,4260,4260,4260,1
20240318,113800,732723885,4255,4255,4255,4255,0
20240318,113700,732723885,4255,4255,4255,4255,442
20240318,113600,730843175,4265,4265,4265,4265,3
20240318,113500,730830380,4265,4265,4265,4265,239
20240318,113400,729811045,4270,4270,4270,4270,0
20240318,113300,729811045,4270,4255,4270,4255,130
20240318,113200,729257880,4270,4265,4270,4265,1049
20240318,113100,724783655,4255,4255,4255,4255,312
20240318,113000,723456095,4255,4250,4255,4250,235
20240318,112900,722456550,4250,4250,4250,4250,52
20240318,112800,722235550,4250,4250,4250,4250,0
20240318,112700,722235550,4250,4250,4250,4250,6
20240318,112600,722210050,4245,4250,4250,4245,2714
20240318,112500,710689055,4250,4250,4250,4250,670
20240318,112400,707841555,4250,4250,4250,4250,0
20240318,112300,707841555,4250,4255,4255,4250,570
20240318,112200,705419050,4255,4255,4255,4255,107
20240318,112100,704963765,4250,4250,4250,4250,346
20240318,112000,703493265,4250,4255,4255,4250,367
20240318,111900,701931880,4260,4255,4260,4250,222
20240318,111800,700987705,4255,4255,4255,4255,118
20240318,111700,700485615,4255,4255,4255,4255,0
20240318,111600,700485615,4255,4250,4255,4250,501
20240318,111500,698356360,4255,4250,4255,4250,1505
20240318,111400,691960085,4255,4255,4255,4255,3
20240318,111300,691947320,4255,4260,4260,4255,319
20240318,111200,690589960,4255,4255,4255,4255,1287
20240318,111100,685113775,4255,4255,4255,4255,5
20240318,111000,685092500,4265,4265,4265,4265,400
20240318,110900,683386500,4265,4265,4265,4265,50
20240318,110800,683173250,4255,4255,4255,4255,0
20240318,110700,683173250,4255,4255,4255,4255,0
20240318,110600,683173250,4255,4255,4255,4255,2
20240318,110500,683164740,4255,4265,4265,4255,3
20240318,110400,683151965,4255,4255,4255,4255,64
20240318,110300,682879645,4265,4260,4265,4255,811
20240318,110200,679425710,4265,4265,4265,4265,202
20240318,110100,678564180,4265,4265,4265,4265,23
20240318,110000,678466085,4260,4265,4265,4260,1029
20240318,105900,674082400,4270,4270,4270,4270,461
20240318,105800,672113930,4275,4270,4275,4270,55
20240318,105700,671879005,4270,4270,4270,4270,250
20240318,105600,670811505,4265,4265,4265,4265,444
20240318,105500,668917845,4265,4255,4265,4255,208
20240318,105400,668031310,4260,4260,4260,4260,3409
20240318,105300,653508970,4255,4255,4255,4255,18
20240318,105200,653432380,4255,4255,4255,4255,47
20240318,105100,653232395,4260,4260,4260,4260,1
20240318,105000,653228135,4255,4255,4255,4255,20
20240318,104900,653143035,4260,4260,4260,4260,1
20240318,104800,653138775,4260,4260,4260,4260,45
20240318,104700,652947075,4260,4255,4260,4255,32
20240318,104600,652810900,4255,4255,4255,4255,60
20240318,104500,652555600,4255,4255,4255,4255,656
20240318,104400,649764320,4255,4250,4255,4250,80
20240318,104300,649423945,4255,4250,4255,4250,1195
20240318,104200,644345175,4255,4260,4260,4255,298
20240318,104100,643076060,4255,4260,4260,4255,392
20240318,104000,641408025,4255,4255,4255,4255,47
20240318,103900,641208040,4255,4260,4260,4255,255
20240318,103800,640121785,4260,4260,4260,4260,0
20240318,103700,640121785,4260,4260,4260,4260,1
20240318,103600,640117525,4260,4260,4260,4260,0
20240318,103500,640117525,4260,4260,4260,4260,2
20240318,103400,640109005,4260,4260,4260,4260,2
20240318,103300,640100485,4250,4250,4250,4250,225
20240318,103200,639144235,4250,4250,4250,4250,82
20240318,103100,638795735,4250,4250,4250,4250,300
20240318,103000,637520735,4260,4250,4260,4250,2
20240318,102900,637512225,4250,4250,4250,4250,111
20240318,102800,637040475,4250,4255,4255,4250,608
20240318,102700,634456410,4255,4255,4255,4255,101
20240318,102600,634026655,4260,4255,4260,4255,660
20240318,102500,631215085,4260,4260,4260,4260,34
20240318,102400,631070245,4260,4260,4260,4260,927
20240318,102300,627121225,4260,4260,4260,4260,3
20240318,102200,627108445,4255,4255,4255,4255,609
20240318,102100,624517150,4255,4255,4255,4255,1190
20240318,102000,619453700,4260,4260,4260,4260,0
20240318,101900,619453700,4260,4260,4260,4260,2
20240318,101800,619445180,4260,4260,4260,4260,45
20240318,101700,619253480,4260,4255,4260,4255,48
20240318,101600,619049235,4255,4255,4255,4255,300
20240318,101500,617772735,4260,4260,4260,4260,50
20240318,101400,617559735,4260,4260,4260,4260,0
20240318,101300,617559735,4260,4255,4260,4255,147
20240318,101200,616933520,4250,4255,4255,4250,1000
20240318,101100,612679135,4260,4260,4260,4255,661
20240318,101000,609863480,4260,4260,4260,4260,293
20240318,100900,608615300,4260,4260,4260,4260,15
20240318,100800,608551400,4260,4260,4260,4260,1
20240318,100700,608547140,4255,4255,4255,4255,100
20240318,100600,608121640,4255,4255,4255,4255,0
20240318,100500,608121640,4255,4255,4255,4255,236
20240318,100400,607117460,4255,4260,4260,4255,348
20240318,100300,605636715,4260,4255,4260,4255,2
20240318,100200,605628200,4260,4260,4260,4260,162
20240318,100100,604938080,4265,4260,4265,4260,1001
20240318,100000,600673815,4260,4260,4260,4260,10
20240318,095900,600631215,4260,4260,4260,4260,3
20240318,095800,600618435,4260,4260,4260,4255,335
20240318,095700,599191445,4265,4260,4265,4260,164
20240318,095600,598492800,4260,4270,4270,4260,2553
20240318,095500,587606900,4270,4270,4270,4270,9
20240318,095400,587568470,4270,4270,4270,4270,6
20240318,095300,587542850,4270,4265,4270,4265,1135
20240318,095200,582701055,4265,4265,4270,4265,580
20240318,095100,580227230,4270,4275,4275,4265,7871
20240318,095000,546606955,4280,4280,4280,4280,44
20240318,094900,546418635,4280,4280,4280,4280,202
20240318,094800,545554075,4280,4280,4280,4280,1
20240318,094700,545549795,4285,4285,4285,4285,10
20240318,094600,545506945,4285,4280,4285,4275,1990
20240318,094500,536988000,4285,4275,4285,4270,2911
20240318,094400,524554735,4285,4285,4290,4280,17856
20240318,094300,448043315,4290,4285,4290,4285,1040
20240318,094200,443583175,4285,4280,4285,4280,7608
20240318,094100,410986660,4280,4275,4280,4275,107
20240318,094000,410529110,4275,4280,4280,4275,535
20240318,093900,408241220,4275,4275,4280,4275,345
20240318,093800,406766340,4275,4280,4280,4275,139
20240318,093700,406171445,4280,4280,4280,4275,701
20240318,093600,403171415,4280,4270,4285,4265,6123
20240318,093500,376982930,4265,4265,4265,4265,279
20240318,093400,375792995,4265,4265,4265,4265,96
20240318,093300,375383555,4260,4260,4260,4260,9665
20240318,093200,334210655,4260,4260,4260,4260,540
20240318,093100,331910255,4250,4240,4250,4240,6127
20240318,093000,305887105,4240,4245,4245,4240,15
20240318,092900,305823480,4250,4260,4260,4250,2553
20240318,092800,294973130,4260,4250,4260,4250,510
20240318,092700,292801105,4255,4255,4255,4255,870
20240318,092600,289099255,4260,4260,4260,4255,575
20240318,092500,286652575,4255,4255,4255,4255,121
20240318,092400,286137720,4255,4250,4260,4250,241
20240318,092300,285111755,4250,4250,4250,4250,0
20240318,092200,285111755,4250,4240,4250,4235,283
20240318,092100,283910255,4240,4245,4245,4240,622
20240318,092000,281271050,4250,4270,4270,4250,1749
20240318,091900,273813900,4270,4275,4275,4270,1874
20240318,091800,265811820,4275,4270,4275,4270,2139
20240318,091700,256675995,4270,4270,4275,4265,3591
20240318,091600,241331810,4265,4270,4270,4265,3463
20240318,091500,226544820,4270,4270,4270,4270,1704
20240318,091400,219268740,4270,4270,4275,4270,2880
20240318,091300,206962260,4270,4275,4275,4270,2317
20240318,091200,197057095,4260,4270,4275,4260,1308
20240318,091100,191479935,4275,4250,4275,4250,5980
20240318,091000,165985465,4250,4270,4275,4250,765
20240318,090900,162721215,4270,4280,4280,4270,469
20240318,090800,160717785,4280,4280,4280,4270,2662
20240318,090700,149349015,4270,4285,4285,4270,1623
20240318,090600,142415875,4285,4255,4285,4250,6861
20240318,090500,113151540,4235,4250,4255,4235,3640
20240318,090400,97686485,4250,4230,4250,4230,8407
20240318,090300,62045630,4230,4225,4230,4225,962
20240318,090200,57980250,4225,4200,4225,4200,1010
20240318,090100,53726665,4195,4180,4195,4180,6912
20240318,090000,24789685,4180,4200,4200,4180,5907