KissMeData/331920/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,210700,431142465,4525,4525,4525,4525,2947
20240322,210600,431142465,4525,4525,4525,4525,0
20240322,210500,431142465,4525,4525,4525,4525,0
20240322,210400,431142465,4525,4525,4525,4525,0
20240322,210300,431142465,4525,4525,4525,4525,0
20240322,210200,431142465,4525,4525,4525,4525,0
20240322,210100,431142465,4525,4525,4525,4525,0
20240322,210000,431142465,4525,4525,4525,4525,0
20240322,205900,431142465,4525,4525,4525,4525,0
20240322,205800,431142465,4525,4525,4525,4525,0
20240322,205700,431142465,4525,4525,4525,4525,0
20240322,205600,431142465,4525,4525,4525,4525,0
20240322,205500,431142465,4525,4525,4525,4525,0
20240322,205400,431142465,4525,4525,4525,4525,0
20240322,205300,431142465,4525,4525,4525,4525,0
20240322,205200,431142465,4525,4525,4525,4525,0
20240322,205100,431142465,4525,4525,4525,4525,0
20240322,205000,431142465,4525,4525,4525,4525,0
20240322,204900,431142465,4525,4525,4525,4525,0
20240322,204800,431142465,4525,4525,4525,4525,0
20240322,204700,431142465,4525,4525,4525,4525,0
20240322,204600,431142465,4525,4525,4525,4525,0
20240322,204500,431142465,4525,4525,4525,4525,0
20240322,204400,431142465,4525,4525,4525,4525,0
20240322,204300,431142465,4525,4525,4525,4525,0
20240322,204200,431142465,4525,4525,4525,4525,0
20240322,204100,431142465,4525,4525,4525,4525,0
20240322,204000,431142465,4525,4525,4525,4525,0
20240322,203900,431142465,4525,4525,4525,4525,0
20240322,203800,431142465,4525,4525,4525,4525,0
20240322,203700,431142465,4525,4525,4525,4525,2947
20240322,203600,431142465,4525,4525,4525,4525,0
20240322,203500,431142465,4525,4525,4525,4525,0
20240322,203400,431142465,4525,4525,4525,4525,0
20240322,203300,431142465,4525,4525,4525,4525,0
20240322,203200,431142465,4525,4525,4525,4525,0
20240322,203100,431142465,4525,4525,4525,4525,0
20240322,203000,431142465,4525,4525,4525,4525,0
20240322,202900,431142465,4525,4525,4525,4525,0
20240322,202800,431142465,4525,4525,4525,4525,0
20240322,202700,431142465,4525,4525,4525,4525,0
20240322,202600,431142465,4525,4525,4525,4525,0
20240322,202500,431142465,4525,4525,4525,4525,0
20240322,202400,431142465,4525,4525,4525,4525,0
20240322,202300,431142465,4525,4525,4525,4525,0
20240322,202200,431142465,4525,4525,4525,4525,0
20240322,202100,431142465,4525,4525,4525,4525,0
20240322,202000,431142465,4525,4525,4525,4525,0
20240322,201900,431142465,4525,4525,4525,4525,0
20240322,201800,431142465,4525,4525,4525,4525,0
20240322,201700,431142465,4525,4525,4525,4525,0
20240322,201600,431142465,4525,4525,4525,4525,0
20240322,201500,431142465,4525,4525,4525,4525,0
20240322,201400,431142465,4525,4525,4525,4525,0
20240322,201300,431142465,4525,4525,4525,4525,0
20240322,201200,431142465,4525,4525,4525,4525,0
20240322,201100,431142465,4525,4525,4525,4525,0
20240322,201000,431142465,4525,4525,4525,4525,0
20240322,200900,431142465,4525,4525,4525,4525,0
20240322,200800,431142465,4525,4525,4525,4525,0
20240322,200700,431142465,4525,4525,4525,4525,2947
20240322,200600,431142465,4525,4525,4525,4525,0
20240322,200500,431142465,4525,4525,4525,4525,0
20240322,200400,431142465,4525,4525,4525,4525,0
20240322,200300,431142465,4525,4525,4525,4525,0
20240322,200200,431142465,4525,4525,4525,4525,0
20240322,200100,431142465,4525,4525,4525,4525,0
20240322,200000,431142465,4525,4525,4525,4525,0
20240322,195900,431142465,4525,4525,4525,4525,0
20240322,195800,431142465,4525,4525,4525,4525,0
20240322,195700,431142465,4525,4525,4525,4525,0
20240322,195600,431142465,4525,4525,4525,4525,0
20240322,195500,431142465,4525,4525,4525,4525,0
20240322,195400,431142465,4525,4525,4525,4525,0
20240322,195300,431142465,4525,4525,4525,4525,0
20240322,195200,431142465,4525,4525,4525,4525,0
20240322,195100,431142465,4525,4525,4525,4525,0
20240322,195000,431142465,4525,4525,4525,4525,0
20240322,194900,431142465,4525,4525,4525,4525,0
20240322,194800,431142465,4525,4525,4525,4525,0
20240322,194700,431142465,4525,4525,4525,4525,0
20240322,194600,431142465,4525,4525,4525,4525,0
20240322,194500,431142465,4525,4525,4525,4525,0
20240322,194400,431142465,4525,4525,4525,4525,0
20240322,194300,431142465,4525,4525,4525,4525,0
20240322,194200,431142465,4525,4525,4525,4525,0
20240322,194100,431142465,4525,4525,4525,4525,0
20240322,194000,431142465,4525,4525,4525,4525,0
20240322,193900,431142465,4525,4525,4525,4525,0
20240322,193800,431142465,4525,4525,4525,4525,0
20240322,193700,431142465,4525,4525,4525,4525,2947
20240322,193600,431142465,4525,4525,4525,4525,0
20240322,193500,431142465,4525,4525,4525,4525,0
20240322,193400,431142465,4525,4525,4525,4525,0
20240322,193300,431142465,4525,4525,4525,4525,0
20240322,193200,431142465,4525,4525,4525,4525,0
20240322,193100,431142465,4525,4525,4525,4525,0
20240322,193000,431142465,4525,4525,4525,4525,0
20240322,192900,431142465,4525,4525,4525,4525,0
20240322,192800,431142465,4525,4525,4525,4525,0
20240322,192700,431142465,4525,4525,4525,4525,0
20240322,192600,431142465,4525,4525,4525,4525,0
20240322,192500,431142465,4525,4525,4525,4525,0
20240322,192400,431142465,4525,4525,4525,4525,0
20240322,192300,431142465,4525,4525,4525,4525,0
20240322,192200,431142465,4525,4525,4525,4525,0
20240322,192100,431142465,4525,4525,4525,4525,0
20240322,192000,431142465,4525,4525,4525,4525,0
20240322,191900,431142465,4525,4525,4525,4525,0
20240322,191800,431142465,4525,4525,4525,4525,0
20240322,191700,431142465,4525,4525,4525,4525,0
20240322,191600,431142465,4525,4525,4525,4525,0
20240322,191500,431142465,4525,4525,4525,4525,0
20240322,191400,431142465,4525,4525,4525,4525,0
20240322,191300,431142465,4525,4525,4525,4525,0
20240322,191200,431142465,4525,4525,4525,4525,0
20240322,191100,431142465,4525,4525,4525,4525,0
20240322,191000,431142465,4525,4525,4525,4525,0
20240322,190900,431142465,4525,4525,4525,4525,0
20240322,190800,431142465,4525,4525,4525,4525,0
20240322,190700,431142465,4525,4525,4525,4525,2947
20240322,190600,431142465,4525,4525,4525,4525,0
20240322,190500,431142465,4525,4525,4525,4525,0
20240322,190400,431142465,4525,4525,4525,4525,0
20240322,190300,431142465,4525,4525,4525,4525,0
20240322,190200,431142465,4525,4525,4525,4525,0
20240322,190100,431142465,4525,4525,4525,4525,0
20240322,190000,431142465,4525,4525,4525,4525,0
20240322,185900,431142465,4525,4525,4525,4525,0
20240322,185800,431142465,4525,4525,4525,4525,0
20240322,185700,431142465,4525,4525,4525,4525,0
20240322,185600,431142465,4525,4525,4525,4525,0
20240322,185500,431142465,4525,4525,4525,4525,0
20240322,185400,431142465,4525,4525,4525,4525,0
20240322,185300,431142465,4525,4525,4525,4525,0
20240322,185200,431142465,4525,4525,4525,4525,0
20240322,185100,431142465,4525,4525,4525,4525,0
20240322,185000,431142465,4525,4525,4525,4525,0
20240322,184900,431142465,4525,4525,4525,4525,0
20240322,184800,431142465,4525,4525,4525,4525,0
20240322,184700,431142465,4525,4525,4525,4525,0
20240322,184600,431142465,4525,4525,4525,4525,0
20240322,184500,431142465,4525,4525,4525,4525,0
20240322,184400,431142465,4525,4525,4525,4525,0
20240322,184300,431142465,4525,4525,4525,4525,0
20240322,184200,431142465,4525,4525,4525,4525,0
20240322,184100,431142465,4525,4525,4525,4525,0
20240322,184000,431142465,4525,4525,4525,4525,0
20240322,183900,431142465,4525,4525,4525,4525,0
20240322,183800,431142465,4525,4525,4525,4525,0
20240322,183700,431142465,4525,4525,4525,4525,2947
20240322,183600,431142465,4525,4525,4525,4525,0
20240322,183500,431142465,4525,4525,4525,4525,0
20240322,183400,431142465,4525,4525,4525,4525,0
20240322,183300,431142465,4525,4525,4525,4525,0
20240322,183200,431142465,4525,4525,4525,4525,0
20240322,183100,431142465,4525,4525,4525,4525,0
20240322,183000,431142465,4525,4525,4525,4525,0
20240322,182900,431142465,4525,4525,4525,4525,0
20240322,182800,431142465,4525,4525,4525,4525,0
20240322,182700,431142465,4525,4525,4525,4525,0
20240322,182600,431142465,4525,4525,4525,4525,0
20240322,182500,431142465,4525,4525,4525,4525,0
20240322,182400,431142465,4525,4525,4525,4525,0
20240322,182300,431142465,4525,4525,4525,4525,0
20240322,182200,431142465,4525,4525,4525,4525,0
20240322,182100,431142465,4525,4525,4525,4525,0
20240322,182000,431142465,4525,4525,4525,4525,0
20240322,181900,431142465,4525,4525,4525,4525,0
20240322,181800,431142465,4525,4525,4525,4525,0
20240322,181700,431142465,4525,4525,4525,4525,0
20240322,181600,431142465,4525,4525,4525,4525,0
20240322,181500,431142465,4525,4525,4525,4525,0
20240322,181400,431142465,4525,4525,4525,4525,0
20240322,181300,431142465,4525,4525,4525,4525,0
20240322,181200,431142465,4525,4525,4525,4525,0
20240322,181100,431142465,4525,4525,4525,4525,0
20240322,181000,431142465,4525,4525,4525,4525,0
20240322,180900,431142465,4525,4525,4525,4525,0
20240322,180800,431142465,4525,4525,4525,4525,0
20240322,180700,431142465,4525,4525,4525,4525,2947
20240322,180600,431142465,4525,4525,4525,4525,0
20240322,180500,431142465,4525,4525,4525,4525,0
20240322,180400,431142465,4525,4525,4525,4525,0
20240322,180300,431142465,4525,4525,4525,4525,0
20240322,180200,431142465,4525,4525,4525,4525,0
20240322,180100,431142465,4525,4525,4525,4525,0
20240322,180000,431142465,4525,4525,4525,4525,0
20240322,175900,431142465,4525,4525,4525,4525,0
20240322,175800,431142465,4525,4525,4525,4525,0
20240322,175700,431142465,4525,4525,4525,4525,0
20240322,175600,431142465,4525,4525,4525,4525,0
20240322,175500,431142465,4525,4525,4525,4525,0
20240322,175400,431142465,4525,4525,4525,4525,0
20240322,175300,431142465,4525,4525,4525,4525,0
20240322,175200,431142465,4525,4525,4525,4525,0
20240322,175100,431142465,4525,4525,4525,4525,0
20240322,175000,431142465,4525,4525,4525,4525,0
20240322,174900,431142465,4525,4525,4525,4525,0
20240322,174800,431142465,4525,4525,4525,4525,0
20240322,174700,431142465,4525,4525,4525,4525,0
20240322,174600,431142465,4525,4525,4525,4525,0
20240322,174500,431142465,4525,4525,4525,4525,0
20240322,174400,431142465,4525,4525,4525,4525,0
20240322,174300,431142465,4525,4525,4525,4525,0
20240322,174200,431142465,4525,4525,4525,4525,0
20240322,174100,431142465,4525,4525,4525,4525,0
20240322,174000,431142465,4525,4525,4525,4525,0
20240322,173900,431142465,4525,4525,4525,4525,0
20240322,173800,431142465,4525,4525,4525,4525,0
20240322,173700,431142465,4525,4525,4525,4525,2947
20240322,173600,431142465,4525,4525,4525,4525,0
20240322,173500,431142465,4525,4525,4525,4525,0
20240322,173400,431142465,4525,4525,4525,4525,0
20240322,173300,431142465,4525,4525,4525,4525,0
20240322,173200,431142465,4525,4525,4525,4525,0
20240322,173100,431142465,4525,4525,4525,4525,0
20240322,173000,431142465,4525,4525,4525,4525,0
20240322,172900,431142465,4525,4525,4525,4525,0
20240322,172800,431142465,4525,4525,4525,4525,0
20240322,172700,431142465,4525,4525,4525,4525,0
20240322,172600,431142465,4525,4525,4525,4525,0
20240322,172500,431142465,4525,4525,4525,4525,0
20240322,172400,431142465,4525,4525,4525,4525,0
20240322,172300,431142465,4525,4525,4525,4525,0
20240322,172200,431142465,4525,4525,4525,4525,0
20240322,172100,431142465,4525,4525,4525,4525,0
20240322,172000,431142465,4525,4525,4525,4525,0
20240322,171900,431142465,4525,4525,4525,4525,0
20240322,171800,431142465,4525,4525,4525,4525,0
20240322,171700,431142465,4525,4525,4525,4525,0
20240322,171600,431142465,4525,4525,4525,4525,0
20240322,171500,431142465,4525,4525,4525,4525,0
20240322,171400,431142465,4525,4525,4525,4525,0
20240322,171300,431142465,4525,4525,4525,4525,0
20240322,171200,431142465,4525,4525,4525,4525,0
20240322,171100,431142465,4525,4525,4525,4525,0
20240322,171000,431142465,4525,4525,4525,4525,0
20240322,170900,431142465,4525,4525,4525,4525,0
20240322,170800,431142465,4525,4525,4525,4525,0
20240322,170700,431142465,4525,4525,4525,4525,2947
20240322,170600,431142465,4525,4525,4525,4525,0
20240322,170500,431142465,4525,4525,4525,4525,0
20240322,170400,431142465,4525,4525,4525,4525,0
20240322,170300,431142465,4525,4525,4525,4525,0
20240322,170200,431142465,4525,4525,4525,4525,0
20240322,170100,431142465,4525,4525,4525,4525,0
20240322,170000,431142465,4525,4525,4525,4525,0
20240322,165900,431142465,4525,4525,4525,4525,0
20240322,165800,431142465,4525,4525,4525,4525,0
20240322,165700,431142465,4525,4525,4525,4525,0
20240322,165600,431142465,4525,4525,4525,4525,0
20240322,165500,431142465,4525,4525,4525,4525,0
20240322,165400,431142465,4525,4525,4525,4525,0
20240322,165300,431142465,4525,4525,4525,4525,0
20240322,165200,431142465,4525,4525,4525,4525,0
20240322,165100,431142465,4525,4525,4525,4525,0
20240322,165000,431142465,4525,4525,4525,4525,0
20240322,164900,431142465,4525,4525,4525,4525,0
20240322,164800,431142465,4525,4525,4525,4525,0
20240322,164700,431142465,4525,4525,4525,4525,0
20240322,164600,431142465,4525,4525,4525,4525,0
20240322,164500,431142465,4525,4525,4525,4525,0
20240322,164400,431142465,4525,4525,4525,4525,0
20240322,164300,431142465,4525,4525,4525,4525,0
20240322,164200,431142465,4525,4525,4525,4525,0
20240322,164100,431142465,4525,4525,4525,4525,0
20240322,164000,431142465,4525,4525,4525,4525,0
20240322,163900,431142465,4525,4525,4525,4525,0
20240322,163800,431142465,4525,4525,4525,4525,0
20240322,163700,431142465,4525,4525,4525,4525,2947
20240322,163600,431142465,4525,4525,4525,4525,0
20240322,163500,431142465,4525,4525,4525,4525,0
20240322,163400,431142465,4525,4525,4525,4525,0
20240322,163300,431142465,4525,4525,4525,4525,0
20240322,163200,431142465,4525,4525,4525,4525,0
20240322,163100,431142465,4525,4525,4525,4525,0
20240322,163000,431142465,4525,4525,4525,4525,0
20240322,162900,431142465,4525,4525,4525,4525,0
20240322,162800,431142465,4525,4525,4525,4525,0
20240322,162700,431142465,4525,4525,4525,4525,0
20240322,162600,431142465,4525,4525,4525,4525,0
20240322,162500,431142465,4525,4525,4525,4525,0
20240322,162400,431142465,4525,4525,4525,4525,0
20240322,162300,431142465,4525,4525,4525,4525,0
20240322,162200,431142465,4525,4525,4525,4525,0
20240322,162100,431142465,4525,4525,4525,4525,0
20240322,162000,431142465,4525,4525,4525,4525,0
20240322,161900,431142465,4525,4525,4525,4525,0
20240322,161800,431142465,4525,4525,4525,4525,0
20240322,161700,431142465,4525,4525,4525,4525,0
20240322,161600,431142465,4525,4525,4525,4525,0
20240322,161500,431142465,4525,4525,4525,4525,0
20240322,161400,431142465,4525,4525,4525,4525,0
20240322,161300,431142465,4525,4525,4525,4525,0
20240322,161200,431142465,4525,4525,4525,4525,0
20240322,161100,431142465,4525,4525,4525,4525,0
20240322,161000,431142465,4525,4525,4525,4525,0
20240322,160900,431142465,4525,4525,4525,4525,0
20240322,160800,431142465,4525,4525,4525,4525,0
20240322,160700,431142465,4525,4525,4525,4525,2947
20240322,160600,431142465,4525,4525,4525,4525,0
20240322,160500,431142465,4525,4525,4525,4525,0
20240322,160400,431142465,4525,4525,4525,4525,0
20240322,160300,431142465,4525,4525,4525,4525,0
20240322,160200,431142465,4525,4525,4525,4525,0
20240322,160100,431142465,4525,4525,4525,4525,0
20240322,160000,431142465,4525,4525,4525,4525,0
20240322,155900,431142465,4525,4525,4525,4525,0
20240322,155800,431142465,4525,4525,4525,4525,0
20240322,155700,431142465,4525,4525,4525,4525,0
20240322,155600,431142465,4525,4525,4525,4525,0
20240322,155500,431142465,4525,4525,4525,4525,0
20240322,155400,431142465,4525,4525,4525,4525,0
20240322,155300,431142465,4525,4525,4525,4525,0
20240322,155200,431142465,4525,4525,4525,4525,0
20240322,155100,431142465,4525,4525,4525,4525,0
20240322,155000,431142465,4525,4525,4525,4525,0
20240322,154900,431142465,4525,4525,4525,4525,0
20240322,154800,431142465,4525,4525,4525,4525,0
20240322,154700,431142465,4525,4525,4525,4525,0
20240322,154600,431142465,4525,4525,4525,4525,0
20240322,154500,431142465,4525,4525,4525,4525,0
20240322,154400,431142465,4525,4525,4525,4525,0
20240322,154300,431142465,4525,4525,4525,4525,0
20240322,154200,431142465,4525,4525,4525,4525,0
20240322,154100,431142465,4525,4525,4525,4525,0
20240322,154000,431142465,4525,4525,4525,4525,0
20240322,153900,431142465,4525,4525,4525,4525,0
20240322,153800,431142465,4525,4525,4525,4525,0
20240322,153700,431142465,4525,4525,4525,4525,2947
20240322,153600,431142465,4525,4525,4525,4525,0
20240322,153500,431142465,4525,4525,4525,4525,0
20240322,153400,431142465,4525,4525,4525,4525,0
20240322,153300,431142465,4525,4525,4525,4525,0
20240322,153200,431142465,4525,4525,4525,4525,0
20240322,153100,431142465,4525,4525,4525,4525,0
20240322,153000,431142465,4525,4525,4525,4525,2947
20240322,152900,417807290,4515,4515,4515,4515,0
20240322,152800,417807290,4515,4515,4515,4515,0
20240322,152700,417807290,4515,4515,4515,4515,0
20240322,152600,417807290,4515,4515,4515,4515,0
20240322,152500,417807290,4515,4515,4515,4515,0
20240322,152400,417807290,4515,4515,4515,4515,0
20240322,152300,417807290,4515,4515,4515,4515,0
20240322,152200,417807290,4515,4515,4515,4515,0
20240322,152100,417807290,4515,4515,4515,4515,0
20240322,152000,417807290,4515,4515,4515,4515,0
20240322,151900,417807290,4515,4515,4515,4515,2
20240322,151800,417798260,4515,4510,4515,4510,538
20240322,151700,415371375,4505,4510,4510,4505,192
20240322,151600,414506385,4505,4510,4510,4505,251
20240322,151500,413375380,4505,4505,4505,4505,403
20240322,151400,411559865,4505,4505,4510,4505,686
20240322,151300,408469235,4505,4480,4505,4480,1263
20240322,151200,402784420,4480,4480,4480,4480,6
20240322,151100,402757540,4505,4490,4505,4490,7
20240322,151000,402726095,4490,4505,4505,4490,459
20240322,150900,400659035,4505,4505,4505,4505,443
20240322,150800,398663320,4505,4505,4505,4505,0
20240322,150700,398663320,4505,4505,4505,4505,415
20240322,150600,396793745,4505,4505,4505,4505,0
20240322,150500,396793745,4505,4505,4505,4505,252
20240322,150400,395658485,4510,4510,4510,4510,0
20240322,150300,395658485,4510,4510,4510,4510,0
20240322,150200,395658485,4510,4510,4510,4510,25
20240322,150100,395545735,4510,4490,4510,4490,30
20240322,150000,395410495,4525,4525,4525,4525,0
20240322,145900,395410495,4525,4525,4525,4525,0
20240322,145800,395410495,4525,4525,4525,4525,0
20240322,145700,395410495,4525,4490,4525,4490,7
20240322,145600,395379030,4480,4505,4505,4480,105
20240322,145500,394907230,4530,4530,4530,4530,2
20240322,145400,394898170,4530,4530,4530,4530,2
20240322,145300,394889110,4530,4525,4530,4525,2288
20240322,145200,384533910,4525,4525,4530,4525,67
20240322,145100,384230730,4530,4515,4530,4515,590
20240322,145000,381561345,4525,4515,4525,4515,1017
20240322,144900,376963355,4515,4495,4515,4490,807
20240322,144800,373326495,4510,4500,4510,4500,8
20240322,144700,373290455,4495,4495,4495,4495,67
20240322,144600,372989290,4495,4490,4495,4490,15
20240322,144500,372921920,4490,4485,4490,4485,100
20240322,144400,372473135,4500,4500,4500,4500,0
20240322,144300,372473135,4500,4500,4500,4500,0
20240322,144200,372473135,4500,4500,4500,4500,0
20240322,144100,372473135,4500,4500,4500,4500,0
20240322,144000,372473135,4500,4500,4500,4500,1
20240322,143900,372468635,4470,4480,4480,4470,321
20240322,143800,371032945,4465,4465,4465,4465,1
20240322,143700,371028480,4470,4470,4470,4470,22
20240322,143600,370930140,4470,4470,4470,4470,120
20240322,143500,370393740,4475,4475,4475,4475,5
20240322,143400,370371365,4470,4470,4470,4470,196
20240322,143300,369495245,4470,4470,4470,4470,220
20240322,143200,368511845,4470,4470,4470,4470,133
20240322,143100,367917335,4480,4480,4480,4480,13
20240322,143000,367859095,4485,4490,4490,4485,261
20240322,142900,366687805,4490,4490,4490,4490,30
20240322,142800,366553105,4490,4505,4505,4490,99
20240322,142700,366107230,4515,4515,4515,4515,0
20240322,142600,366107230,4515,4515,4515,4515,1
20240322,142500,366102715,4515,4515,4515,4515,0
20240322,142400,366102715,4515,4515,4515,4515,1
20240322,142300,366098200,4505,4505,4505,4505,1
20240322,142200,366093695,4510,4510,4510,4510,180
20240322,142100,365281895,4510,4505,4510,4505,10
20240322,142000,365236840,4510,4510,4510,4510,0
20240322,141900,365236840,4510,4510,4510,4510,0
20240322,141800,365236840,4510,4510,4510,4510,0
20240322,141700,365236840,4510,4510,4510,4510,0
20240322,141600,365236840,4510,4510,4510,4510,0
20240322,141500,365236840,4510,4510,4510,4510,0
20240322,141400,365236840,4510,4510,4510,4510,0
20240322,141300,365236840,4510,4510,4510,4510,0
20240322,141200,365236840,4510,4510,4510,4510,0
20240322,141100,365236840,4510,4510,4510,4510,0
20240322,141000,365236840,4510,4510,4510,4510,0
20240322,140900,365236840,4510,4510,4510,4510,10
20240322,140800,365191740,4510,4510,4510,4510,0
20240322,140700,365191740,4510,4500,4510,4500,48
20240322,140600,364975270,4495,4495,4495,4495,0
20240322,140500,364975270,4495,4500,4500,4495,10
20240322,140400,364930305,4495,4495,4495,4495,0
20240322,140300,364930305,4495,4495,4495,4495,0
20240322,140200,364930305,4495,4495,4495,4495,0
20240322,140100,364930305,4495,4495,4495,4495,1
20240322,140000,364925810,4510,4510,4510,4510,0
20240322,135900,364925810,4510,4510,4510,4510,0
20240322,135800,364925810,4510,4510,4510,4510,0
20240322,135700,364925810,4510,4510,4510,4510,1
20240322,135600,364921300,4510,4505,4510,4505,4
20240322,135500,364903270,4505,4500,4510,4500,77
20240322,135400,364556095,4500,4500,4505,4500,8
20240322,135300,364520085,4475,4475,4505,4475,16
20240322,135200,364448305,4505,4505,4505,4505,1
20240322,135100,364443800,4510,4505,4510,4505,8
20240322,135000,364407740,4510,4515,4515,4510,13
20240322,134900,364349095,4515,4500,4515,4500,300
20240322,134800,362998885,4475,4475,4475,4475,0
20240322,134700,362998885,4475,4475,4475,4475,23
20240322,134600,362895960,4500,4500,4500,4500,0
20240322,134500,362895960,4500,4500,4500,4500,0
20240322,134400,362895960,4500,4500,4500,4500,0
20240322,134300,362895960,4500,4500,4500,4500,1
20240322,134200,362891460,4465,4465,4465,4465,2
20240322,134100,362882530,4460,4495,4495,4460,308
20240322,134000,361507925,4495,4495,4495,4495,90
20240322,133900,361103375,4495,4470,4495,4470,101
20240322,133800,360651880,4470,4470,4470,4470,1
20240322,133700,360647410,4465,4465,4465,4465,0
20240322,133600,360647410,4465,4465,4465,4465,0
20240322,133500,360647410,4465,4465,4465,4465,25
20240322,133400,360535785,4465,4470,4470,4465,879
20240322,133300,356610440,4470,4475,4475,4470,222
20240322,133200,355617800,4470,4470,4470,4470,0
20240322,133100,355617800,4470,4470,4470,4470,0
20240322,133000,355617800,4470,4470,4470,4470,300
20240322,132900,354276800,4470,4470,4470,4470,0
20240322,132800,354276800,4470,4470,4470,4470,0
20240322,132700,354276800,4470,4470,4470,4470,22
20240322,132600,354178460,4470,4470,4470,4470,0
20240322,132500,354178460,4470,4470,4470,4470,1
20240322,132400,354173990,4470,4470,4470,4470,0
20240322,132300,354173990,4470,4470,4470,4470,8
20240322,132200,354138230,4465,4465,4465,4465,0
20240322,132100,354138230,4465,4465,4465,4465,0
20240322,132000,354138230,4465,4465,4465,4465,646
20240322,131900,351253840,4495,4495,4495,4495,0
20240322,131800,351253840,4495,4495,4495,4495,0
20240322,131700,351253840,4495,4495,4495,4495,0
20240322,131600,351253840,4495,4495,4495,4495,20
20240322,131500,351163940,4500,4500,4500,4500,0
20240322,131400,351163940,4500,4500,4500,4500,0
20240322,131300,351163940,4500,4480,4500,4480,300
20240322,131200,349816725,4480,4480,4480,4480,0
20240322,131100,349816725,4480,4480,4480,4480,0
20240322,131000,349816725,4480,4480,4480,4480,0
20240322,130900,349816725,4480,4480,4480,4480,0
20240322,130800,349816725,4480,4480,4480,4480,6
20240322,130700,349789845,4480,4480,4480,4480,0
20240322,130600,349789845,4480,4480,4480,4480,11
20240322,130500,349740565,4470,4470,4470,4470,50
20240322,130400,349517065,4470,4470,4470,4470,263
20240322,130300,348341455,4470,4475,4475,4470,258
20240322,130200,347187380,4475,4480,4480,4475,41
20240322,130100,347003705,4490,4490,4490,4490,0
20240322,130000,347003705,4490,4495,4495,4490,110
20240322,125900,346509305,4495,4495,4495,4495,2
20240322,125800,346500315,4480,4480,4480,4480,100
20240322,125700,346052315,4480,4480,4480,4480,50
20240322,125600,345828315,4480,4480,4480,4480,100
20240322,125500,345380315,4480,4480,4480,4480,0
20240322,125400,345380315,4480,4480,4480,4480,60
20240322,125300,345111515,4480,4480,4480,4480,0
20240322,125200,345111515,4480,4485,4485,4480,811
20240322,125100,341476965,4500,4500,4500,4500,0
20240322,125000,341476965,4500,4500,4500,4500,0
20240322,124900,341476965,4500,4490,4500,4490,61
20240322,124800,341203065,4490,4485,4495,4485,39
20240322,124700,341028010,4485,4490,4490,4485,2671
20240322,124600,329046275,4490,4495,4495,4490,6
20240322,124500,329019330,4495,4490,4495,4490,73
20240322,124400,328691555,4485,4495,4495,4485,1078
20240322,124300,323854220,4510,4510,4510,4510,2
20240322,124200,323845200,4490,4490,4490,4490,0
20240322,124100,323845200,4490,4500,4500,4490,218
20240322,124000,322865755,4515,4515,4515,4515,0
20240322,123900,322865755,4515,4515,4515,4515,1
20240322,123800,322861240,4500,4500,4500,4500,0
20240322,123700,322861240,4500,4505,4510,4500,225
20240322,123600,321848495,4520,4520,4520,4520,0
20240322,123500,321848495,4520,4520,4520,4520,0
20240322,123400,321848495,4520,4520,4520,4520,0
20240322,123300,321848495,4520,4520,4520,4520,0
20240322,123200,321848495,4520,4520,4520,4520,0
20240322,123100,321848495,4520,4520,4520,4520,0
20240322,123000,321848495,4520,4485,4520,4485,354
20240322,122900,320249985,4515,4515,4515,4515,1
20240322,122800,320245470,4520,4520,4520,4520,0
20240322,122700,320245470,4520,4520,4520,4520,0
20240322,122600,320245470,4520,4520,4520,4520,0
20240322,122500,320245470,4520,4520,4520,4520,0
20240322,122400,320245470,4520,4520,4520,4520,0
20240322,122300,320245470,4520,4520,4520,4520,0
20240322,122200,320245470,4520,4520,4520,4520,0
20240322,122100,320245470,4520,4490,4520,4490,400
20240322,122000,318437970,4475,4475,4475,4475,0
20240322,121900,318437970,4475,4475,4475,4475,0
20240322,121800,318437970,4475,4475,4475,4475,0
20240322,121700,318437970,4475,4475,4475,4475,38
20240322,121600,318267920,4475,4475,4475,4475,0
20240322,121500,318267920,4475,4475,4475,4475,0
20240322,121400,318267920,4475,4470,4475,4450,2053
20240322,121300,309121795,4465,4470,4470,4465,8
20240322,121200,309086050,4465,4480,4480,4465,700
20240322,121100,305959910,4480,4480,4480,4480,0
20240322,121000,305959910,4480,4480,4480,4480,149
20240322,120900,305292390,4480,4480,4480,4480,1
20240322,120800,305287910,4475,4475,4475,4475,12
20240322,120700,305234210,4480,4490,4490,4480,807
20240322,120600,301615840,4495,4495,4495,4495,0
20240322,120500,301615840,4495,4495,4495,4495,61
20240322,120400,301341645,4520,4520,4520,4520,0
20240322,120300,301341645,4520,4520,4520,4520,22
20240322,120200,301242205,4525,4505,4525,4505,111
20240322,120100,300741450,4495,4495,4495,4495,1
20240322,120000,300736955,4495,4495,4495,4495,3
20240322,115900,300723470,4495,4495,4495,4495,3
20240322,115800,300709985,4495,4505,4505,4495,3
20240322,115700,300696490,4510,4495,4510,4495,3
20240322,115600,300682980,4495,4495,4525,4495,877
20240322,115500,296729715,4495,4490,4495,4490,40
20240322,115400,296550105,4495,4495,4495,4490,4
20240322,115300,296532135,4490,4490,4490,4490,2
20240322,115200,296523155,4490,4485,4490,4485,3
20240322,115100,296509690,4485,4485,4485,4485,2
20240322,115000,296500720,4490,4490,4490,4490,1
20240322,114900,296496230,4510,4510,4510,4510,0
20240322,114800,296496230,4510,4510,4510,4510,0
20240322,114700,296496230,4510,4510,4510,4510,0
20240322,114600,296496230,4510,4510,4510,4510,0
20240322,114500,296496230,4510,4510,4510,4510,0
20240322,114400,296496230,4510,4485,4510,4485,4
20240322,114300,296478240,4485,4490,4490,4485,22
20240322,114200,296379555,4490,4490,4490,4490,7
20240322,114100,296348125,4490,4500,4500,4490,1006
20240322,114000,291831175,4500,4495,4500,4495,23
20240322,113900,291727695,4495,4495,4495,4495,3
20240322,113800,291714210,4495,4495,4495,4495,10
20240322,113700,291669260,4495,4495,4495,4495,53
20240322,113600,291431025,4495,4495,4495,4495,309
20240322,113500,290042070,4495,4495,4495,4495,96
20240322,113400,289610550,4500,4500,4500,4500,4
20240322,113300,289592550,4500,4500,4500,4500,12
20240322,113200,289538550,4500,4500,4500,4500,3
20240322,113100,289525050,4500,4500,4500,4500,1
20240322,113000,289520550,4500,4500,4500,4500,84
20240322,112900,289142550,4510,4510,4510,4510,0
20240322,112800,289142550,4510,4510,4510,4510,3
20240322,112700,289129020,4495,4495,4495,4495,0
20240322,112600,289129020,4495,4495,4495,4495,180
20240322,112500,288319920,4515,4515,4515,4515,0
20240322,112400,288319920,4515,4515,4515,4515,1
20240322,112300,288315405,4530,4525,4530,4525,12
20240322,112200,288261050,4530,4520,4530,4520,2187
20240322,112100,278354985,4520,4525,4525,4520,101
20240322,112000,277897965,4525,4520,4525,4520,18
20240322,111900,277816530,4495,4525,4525,4495,10
20240322,111800,277771340,4530,4530,4530,4530,0
20240322,111700,277771340,4530,4530,4530,4530,0
20240322,111600,277771340,4530,4530,4530,4530,3
20240322,111500,277757750,4530,4530,4530,4530,0
20240322,111400,277757750,4530,4530,4530,4530,2
20240322,111300,277748690,4495,4495,4495,4495,0
20240322,111200,277748690,4495,4530,4530,4495,115
20240322,111100,277231590,4530,4510,4530,4510,2066
20240322,111000,267888485,4500,4500,4500,4500,0
20240322,110900,267888485,4500,4500,4510,4500,2093
20240322,110800,258454795,4500,4500,4500,4500,113
20240322,110700,257946295,4500,4500,4500,4500,11
20240322,110600,257896795,4485,4465,4485,4465,6695
20240322,110500,227914130,4440,4440,4440,4440,66
20240322,110400,227621090,4435,4430,4435,4420,519
20240322,110300,225320985,4435,4435,4435,4435,0
20240322,110200,225320985,4435,4435,4435,4435,0
20240322,110100,225320985,4435,4435,4435,4435,10
20240322,110000,225276635,4435,4435,4435,4435,42
20240322,105900,225090365,4420,4420,4420,4420,0
20240322,105800,225090365,4420,4420,4420,4420,857
20240322,105700,221302425,4420,4425,4425,4420,103
20240322,105600,220847015,4440,4440,4440,4440,0
20240322,105500,220847015,4440,4440,4440,4440,0
20240322,105400,220847015,4440,4440,4440,4440,0
20240322,105300,220847015,4440,4425,4440,4420,384
20240322,105200,219149680,4435,4435,4435,4435,1
20240322,105100,219145245,4420,4430,4430,4420,1513
20240322,105000,212453235,4460,4460,4460,4460,1
20240322,104900,212448775,4425,4445,4450,4425,1258
20240322,104800,206875325,4450,4450,4450,4450,5
20240322,104700,206853075,4455,4460,4460,4455,2
20240322,104600,206844160,4465,4465,4465,4465,4
20240322,104500,206826300,4445,4455,4465,4445,249
20240322,104400,205714665,4465,4465,4465,4465,0
20240322,104300,205714665,4465,4465,4465,4465,0
20240322,104200,205714665,4465,4465,4465,4465,1
20240322,104100,205710200,4450,4450,4450,4450,0
20240322,104000,205710200,4450,4450,4450,4450,84
20240322,103900,205336400,4440,4455,4455,4435,1001
20240322,103800,200891095,4455,4465,4465,4455,14
20240322,103700,200828615,4465,4465,4465,4465,0
20240322,103600,200828615,4465,4465,4465,4465,0
20240322,103500,200828615,4465,4465,4465,4465,32
20240322,103400,200685735,4470,4470,4470,4470,0
20240322,103300,200685735,4470,4470,4470,4470,101
20240322,103200,200234265,4475,4475,4475,4475,0
20240322,103100,200234265,4475,4475,4475,4475,0
20240322,103000,200234265,4475,4465,4475,4465,6
20240322,102900,200207425,4475,4475,4475,4475,1
20240322,102800,200202950,4440,4440,4440,4440,0
20240322,102700,200202950,4440,4485,4485,4440,6779
20240322,102600,170078205,4505,4500,4505,4455,561
20240322,102500,167571820,4495,4505,4505,4495,250
20240322,102400,166447070,4505,4495,4505,4495,180
20240322,102300,165636970,4490,4490,4490,4490,3
20240322,102200,165623500,4495,4495,4495,4495,20
20240322,102100,165533600,4485,4485,4485,4485,60
20240322,102000,165264500,4485,4490,4505,4485,223
20240322,101900,164263355,4490,4495,4495,4490,166
20240322,101800,163517240,4500,4500,4500,4500,46
20240322,101700,163310240,4505,4505,4505,4505,10
20240322,101600,163265190,4500,4500,4500,4500,5
20240322,101500,163242690,4505,4500,4505,4500,35
20240322,101400,163085020,4505,4505,4505,4505,100
20240322,101300,162634520,4505,4505,4505,4505,10
20240322,101200,162589470,4505,4495,4505,4495,761
20240322,101100,159166120,4495,4495,4495,4495,0
20240322,101000,159166120,4495,4495,4495,4495,50
20240322,100900,158941370,4495,4500,4500,4495,191
20240322,100800,158082370,4505,4500,4505,4500,121
20240322,100700,157537820,4500,4495,4500,4495,60
20240322,100600,157268070,4500,4500,4500,4500,20
20240322,100500,157178070,4505,4505,4510,4505,43
20240322,100400,156984340,4500,4470,4500,4470,208
20240322,100300,156049735,4480,4480,4480,4480,0
20240322,100200,156049735,4480,4455,4480,4455,253
20240322,100100,154922370,4490,4490,4490,4490,0
20240322,100000,154922370,4490,4490,4490,4490,190
20240322,095900,154069270,4440,4495,4495,4440,318
20240322,095800,152654730,4495,4495,4495,4495,3
20240322,095700,152641245,4450,4450,4450,4450,0
20240322,095600,152641245,4450,4445,4450,4435,270
20240322,095500,151441105,4435,4440,4440,4435,868
20240322,095400,147591510,4440,4445,4445,4440,318
20240322,095300,146178975,4445,4445,4445,4445,53
20240322,095200,145943390,4440,4450,4450,4440,886
20240322,095100,142007305,4450,4450,4450,4450,363
20240322,095000,140391955,4445,4465,4465,4445,2560
20240322,094900,128988430,4470,4475,4475,4470,329
20240322,094800,127517710,4475,4475,4475,4475,50
20240322,094700,127293960,4475,4475,4475,4475,9
20240322,094600,127253685,4475,4480,4480,4475,103
20240322,094500,126792500,4480,4480,4480,4480,50
20240322,094400,126568500,4480,4485,4485,4480,14
20240322,094300,126505720,4485,4485,4485,4485,2
20240322,094200,126496750,4485,4480,4485,4480,57
20240322,094100,126241135,4485,4485,4485,4485,66
20240322,094000,125945125,4485,4485,4485,4485,35
20240322,093900,125788150,4485,4490,4490,4485,196
20240322,093800,124908865,4515,4490,4515,4490,13
20240322,093700,124850420,4515,4515,4515,4515,22
20240322,093600,124751090,4515,4515,4515,4515,2
20240322,093500,124742060,4485,4475,4485,4475,188
20240322,093400,123898910,4485,4485,4485,4485,302
20240322,093300,122544440,4485,4490,4490,4485,54
20240322,093200,122302180,4485,4485,4485,4485,8
20240322,093100,122266300,4485,4485,4485,4485,14
20240322,093000,122203510,4530,4520,4530,4520,17
20240322,092900,122126620,4500,4500,4500,4500,83
20240322,092800,121753120,4495,4495,4495,4495,60
20240322,092700,121483420,4475,4475,4475,4475,12
20240322,092600,121429720,4470,4470,4470,4470,0
20240322,092500,121429720,4470,4475,4475,4470,290
20240322,092400,120132940,4470,4485,4485,4470,29
20240322,092300,120003205,4500,4500,4500,4500,118
20240322,092200,119472205,4500,4500,4500,4500,0
20240322,092100,119472205,4500,4505,4505,4500,918
20240322,092000,115338480,4505,4505,4505,4500,1230
20240322,091900,109803000,4505,4505,4520,4500,631
20240322,091800,106954430,4505,4505,4505,4505,0
20240322,091700,106954430,4505,4510,4510,4500,197
20240322,091600,106065995,4520,4520,4520,4520,995
20240322,091500,101568595,4520,4510,4520,4500,953
20240322,091400,97269450,4510,4530,4530,4510,1157
20240322,091300,92044380,4530,4500,4530,4500,162
20240322,091200,91312955,4500,4495,4500,4485,53
20240322,091100,91074720,4465,4475,4475,4460,74
20240322,091000,90744330,4500,4510,4555,4500,5369
20240322,090900,66474480,4475,4440,4510,4440,1170
20240322,090800,61250670,4430,4420,4430,4415,627
20240322,090700,58481575,4415,4430,4430,4410,638
20240322,090600,55663865,4410,4415,4420,4410,1135
20240322,090500,50655575,4435,4415,4440,4415,126
20240322,090400,50096810,4410,4420,4425,4405,4031
20240322,090300,32297795,4410,4410,4420,4410,827
20240322,090200,28645860,4410,4400,4420,4400,1021
20240322,090100,24145890,4400,4420,4445,4400,1468
20240322,090000,17672175,4445,4465,4490,4420,3963