KissMeData/318000/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,205200,882983480,8700,8700,8700,8700,1945
20240315,205100,882983480,8700,8700,8700,8700,0
20240315,205000,882983480,8700,8700,8700,8700,0
20240315,204900,882983480,8700,8700,8700,8700,0
20240315,204800,882983480,8700,8700,8700,8700,0
20240315,204700,882983480,8700,8700,8700,8700,0
20240315,204600,882983480,8700,8700,8700,8700,0
20240315,204500,882983480,8700,8700,8700,8700,0
20240315,204400,882983480,8700,8700,8700,8700,0
20240315,204300,882983480,8700,8700,8700,8700,0
20240315,204200,882983480,8700,8700,8700,8700,0
20240315,204100,882983480,8700,8700,8700,8700,0
20240315,204000,882983480,8700,8700,8700,8700,0
20240315,203900,882983480,8700,8700,8700,8700,0
20240315,203800,882983480,8700,8700,8700,8700,0
20240315,203700,882983480,8700,8700,8700,8700,0
20240315,203600,882983480,8700,8700,8700,8700,0
20240315,203500,882983480,8700,8700,8700,8700,0
20240315,203400,882983480,8700,8700,8700,8700,0
20240315,203300,882983480,8700,8700,8700,8700,0
20240315,203200,882983480,8700,8700,8700,8700,0
20240315,203100,882983480,8700,8700,8700,8700,0
20240315,203000,882983480,8700,8700,8700,8700,0
20240315,202900,882983480,8700,8700,8700,8700,0
20240315,202800,882983480,8700,8700,8700,8700,0
20240315,202700,882983480,8700,8700,8700,8700,0
20240315,202600,882983480,8700,8700,8700,8700,0
20240315,202500,882983480,8700,8700,8700,8700,0
20240315,202400,882983480,8700,8700,8700,8700,0
20240315,202300,882983480,8700,8700,8700,8700,0
20240315,202200,882983480,8700,8700,8700,8700,1945
20240315,202100,882983480,8700,8700,8700,8700,0
20240315,202000,882983480,8700,8700,8700,8700,0
20240315,201900,882983480,8700,8700,8700,8700,0
20240315,201800,882983480,8700,8700,8700,8700,0
20240315,201700,882983480,8700,8700,8700,8700,0
20240315,201600,882983480,8700,8700,8700,8700,0
20240315,201500,882983480,8700,8700,8700,8700,0
20240315,201400,882983480,8700,8700,8700,8700,0
20240315,201300,882983480,8700,8700,8700,8700,0
20240315,201200,882983480,8700,8700,8700,8700,0
20240315,201100,882983480,8700,8700,8700,8700,0
20240315,201000,882983480,8700,8700,8700,8700,0
20240315,200900,882983480,8700,8700,8700,8700,0
20240315,200800,882983480,8700,8700,8700,8700,0
20240315,200700,882983480,8700,8700,8700,8700,0
20240315,200600,882983480,8700,8700,8700,8700,0
20240315,200500,882983480,8700,8700,8700,8700,0
20240315,200400,882983480,8700,8700,8700,8700,0
20240315,200300,882983480,8700,8700,8700,8700,0
20240315,200200,882983480,8700,8700,8700,8700,0
20240315,200100,882983480,8700,8700,8700,8700,0
20240315,200000,882983480,8700,8700,8700,8700,0
20240315,195900,882983480,8700,8700,8700,8700,0
20240315,195800,882983480,8700,8700,8700,8700,0
20240315,195700,882983480,8700,8700,8700,8700,0
20240315,195600,882983480,8700,8700,8700,8700,0
20240315,195500,882983480,8700,8700,8700,8700,0
20240315,195400,882983480,8700,8700,8700,8700,0
20240315,195300,882983480,8700,8700,8700,8700,0
20240315,195200,882983480,8700,8700,8700,8700,1945
20240315,195100,882983480,8700,8700,8700,8700,0
20240315,195000,882983480,8700,8700,8700,8700,0
20240315,194900,882983480,8700,8700,8700,8700,0
20240315,194800,882983480,8700,8700,8700,8700,0
20240315,194700,882983480,8700,8700,8700,8700,0
20240315,194600,882983480,8700,8700,8700,8700,0
20240315,194500,882983480,8700,8700,8700,8700,0
20240315,194400,882983480,8700,8700,8700,8700,0
20240315,194300,882983480,8700,8700,8700,8700,0
20240315,194200,882983480,8700,8700,8700,8700,0
20240315,194100,882983480,8700,8700,8700,8700,0
20240315,194000,882983480,8700,8700,8700,8700,0
20240315,193900,882983480,8700,8700,8700,8700,0
20240315,193800,882983480,8700,8700,8700,8700,0
20240315,193700,882983480,8700,8700,8700,8700,0
20240315,193600,882983480,8700,8700,8700,8700,0
20240315,193500,882983480,8700,8700,8700,8700,0
20240315,193400,882983480,8700,8700,8700,8700,0
20240315,193300,882983480,8700,8700,8700,8700,0
20240315,193200,882983480,8700,8700,8700,8700,0
20240315,193100,882983480,8700,8700,8700,8700,0
20240315,193000,882983480,8700,8700,8700,8700,0
20240315,192900,882983480,8700,8700,8700,8700,0
20240315,192800,882983480,8700,8700,8700,8700,0
20240315,192700,882983480,8700,8700,8700,8700,0
20240315,192600,882983480,8700,8700,8700,8700,0
20240315,192500,882983480,8700,8700,8700,8700,0
20240315,192400,882983480,8700,8700,8700,8700,0
20240315,192300,882983480,8700,8700,8700,8700,0
20240315,192200,882983480,8700,8700,8700,8700,1945
20240315,192100,882983480,8700,8700,8700,8700,0
20240315,192000,882983480,8700,8700,8700,8700,0
20240315,191900,882983480,8700,8700,8700,8700,0
20240315,191800,882983480,8700,8700,8700,8700,0
20240315,191700,882983480,8700,8700,8700,8700,0
20240315,191600,882983480,8700,8700,8700,8700,0
20240315,191500,882983480,8700,8700,8700,8700,0
20240315,191400,882983480,8700,8700,8700,8700,0
20240315,191300,882983480,8700,8700,8700,8700,0
20240315,191200,882983480,8700,8700,8700,8700,0
20240315,191100,882983480,8700,8700,8700,8700,0
20240315,191000,882983480,8700,8700,8700,8700,0
20240315,190900,882983480,8700,8700,8700,8700,0
20240315,190800,882983480,8700,8700,8700,8700,0
20240315,190700,882983480,8700,8700,8700,8700,0
20240315,190600,882983480,8700,8700,8700,8700,0
20240315,190500,882983480,8700,8700,8700,8700,0
20240315,190400,882983480,8700,8700,8700,8700,0
20240315,190300,882983480,8700,8700,8700,8700,0
20240315,190200,882983480,8700,8700,8700,8700,0
20240315,190100,882983480,8700,8700,8700,8700,0
20240315,190000,882983480,8700,8700,8700,8700,0
20240315,185900,882983480,8700,8700,8700,8700,0
20240315,185800,882983480,8700,8700,8700,8700,0
20240315,185700,882983480,8700,8700,8700,8700,0
20240315,185600,882983480,8700,8700,8700,8700,0
20240315,185500,882983480,8700,8700,8700,8700,0
20240315,185400,882983480,8700,8700,8700,8700,0
20240315,185300,882983480,8700,8700,8700,8700,0
20240315,185200,882983480,8700,8700,8700,8700,1945
20240315,185100,882983480,8700,8700,8700,8700,0
20240315,185000,882983480,8700,8700,8700,8700,0
20240315,184900,882983480,8700,8700,8700,8700,0
20240315,184800,882983480,8700,8700,8700,8700,0
20240315,184700,882983480,8700,8700,8700,8700,0
20240315,184600,882983480,8700,8700,8700,8700,0
20240315,184500,882983480,8700,8700,8700,8700,0
20240315,184400,882983480,8700,8700,8700,8700,0
20240315,184300,882983480,8700,8700,8700,8700,0
20240315,184200,882983480,8700,8700,8700,8700,0
20240315,184100,882983480,8700,8700,8700,8700,0
20240315,184000,882983480,8700,8700,8700,8700,0
20240315,183900,882983480,8700,8700,8700,8700,0
20240315,183800,882983480,8700,8700,8700,8700,0
20240315,183700,882983480,8700,8700,8700,8700,0
20240315,183600,882983480,8700,8700,8700,8700,0
20240315,183500,882983480,8700,8700,8700,8700,0
20240315,183400,882983480,8700,8700,8700,8700,0
20240315,183300,882983480,8700,8700,8700,8700,0
20240315,183200,882983480,8700,8700,8700,8700,0
20240315,183100,882983480,8700,8700,8700,8700,0
20240315,183000,882983480,8700,8700,8700,8700,0
20240315,182900,882983480,8700,8700,8700,8700,0
20240315,182800,882983480,8700,8700,8700,8700,0
20240315,182700,882983480,8700,8700,8700,8700,0
20240315,182600,882983480,8700,8700,8700,8700,0
20240315,182500,882983480,8700,8700,8700,8700,0
20240315,182400,882983480,8700,8700,8700,8700,0
20240315,182300,882983480,8700,8700,8700,8700,0
20240315,182200,882983480,8700,8700,8700,8700,1945
20240315,182100,882983480,8700,8700,8700,8700,0
20240315,182000,882983480,8700,8700,8700,8700,0
20240315,181900,882983480,8700,8700,8700,8700,0
20240315,181800,882983480,8700,8700,8700,8700,0
20240315,181700,882983480,8700,8700,8700,8700,0
20240315,181600,882983480,8700,8700,8700,8700,0
20240315,181500,882983480,8700,8700,8700,8700,0
20240315,181400,882983480,8700,8700,8700,8700,0
20240315,181300,882983480,8700,8700,8700,8700,0
20240315,181200,882983480,8700,8700,8700,8700,0
20240315,181100,882983480,8700,8700,8700,8700,0
20240315,181000,882983480,8700,8700,8700,8700,0
20240315,180900,882983480,8700,8700,8700,8700,0
20240315,180800,882983480,8700,8700,8700,8700,0
20240315,180700,882983480,8700,8700,8700,8700,0
20240315,180600,882983480,8700,8700,8700,8700,0
20240315,180500,882983480,8700,8700,8700,8700,0
20240315,180400,882983480,8700,8700,8700,8700,0
20240315,180300,882983480,8700,8700,8700,8700,0
20240315,180200,882983480,8700,8700,8700,8700,0
20240315,180100,882983480,8700,8700,8700,8700,0
20240315,180000,882983480,8700,8700,8700,8700,0
20240315,175900,882983480,8700,8700,8700,8700,0
20240315,175800,882983480,8700,8700,8700,8700,0
20240315,175700,882983480,8700,8700,8700,8700,0
20240315,175600,882983480,8700,8700,8700,8700,0
20240315,175500,882983480,8700,8700,8700,8700,0
20240315,175400,882983480,8700,8700,8700,8700,0
20240315,175300,882983480,8700,8700,8700,8700,0
20240315,175200,882983480,8700,8700,8700,8700,1945
20240315,175100,882983480,8700,8700,8700,8700,0
20240315,175000,882983480,8700,8700,8700,8700,0
20240315,174900,882983480,8700,8700,8700,8700,0
20240315,174800,882983480,8700,8700,8700,8700,0
20240315,174700,882983480,8700,8700,8700,8700,0
20240315,174600,882983480,8700,8700,8700,8700,0
20240315,174500,882983480,8700,8700,8700,8700,0
20240315,174400,882983480,8700,8700,8700,8700,0
20240315,174300,882983480,8700,8700,8700,8700,0
20240315,174200,882983480,8700,8700,8700,8700,0
20240315,174100,882983480,8700,8700,8700,8700,0
20240315,174000,882983480,8700,8700,8700,8700,0
20240315,173900,882983480,8700,8700,8700,8700,0
20240315,173800,882983480,8700,8700,8700,8700,0
20240315,173700,882983480,8700,8700,8700,8700,0
20240315,173600,882983480,8700,8700,8700,8700,0
20240315,173500,882983480,8700,8700,8700,8700,0
20240315,173400,882983480,8700,8700,8700,8700,0
20240315,173300,882983480,8700,8700,8700,8700,0
20240315,173200,882983480,8700,8700,8700,8700,0
20240315,173100,882983480,8700,8700,8700,8700,0
20240315,173000,882983480,8700,8700,8700,8700,0
20240315,172900,882983480,8700,8700,8700,8700,0
20240315,172800,882983480,8700,8700,8700,8700,0
20240315,172700,882983480,8700,8700,8700,8700,0
20240315,172600,882983480,8700,8700,8700,8700,0
20240315,172500,882983480,8700,8700,8700,8700,0
20240315,172400,882983480,8700,8700,8700,8700,0
20240315,172300,882983480,8700,8700,8700,8700,0
20240315,172200,882983480,8700,8700,8700,8700,1945
20240315,172100,882983480,8700,8700,8700,8700,0
20240315,172000,882983480,8700,8700,8700,8700,0
20240315,171900,882983480,8700,8700,8700,8700,0
20240315,171800,882983480,8700,8700,8700,8700,0
20240315,171700,882983480,8700,8700,8700,8700,0
20240315,171600,882983480,8700,8700,8700,8700,0
20240315,171500,882983480,8700,8700,8700,8700,0
20240315,171400,882983480,8700,8700,8700,8700,0
20240315,171300,882983480,8700,8700,8700,8700,0
20240315,171200,882983480,8700,8700,8700,8700,0
20240315,171100,882983480,8700,8700,8700,8700,0
20240315,171000,882983480,8700,8700,8700,8700,0
20240315,170900,882983480,8700,8700,8700,8700,0
20240315,170800,882983480,8700,8700,8700,8700,0
20240315,170700,882983480,8700,8700,8700,8700,0
20240315,170600,882983480,8700,8700,8700,8700,0
20240315,170500,882983480,8700,8700,8700,8700,0
20240315,170400,882983480,8700,8700,8700,8700,0
20240315,170300,882983480,8700,8700,8700,8700,0
20240315,170200,882983480,8700,8700,8700,8700,0
20240315,170100,882983480,8700,8700,8700,8700,0
20240315,170000,882983480,8700,8700,8700,8700,0
20240315,165900,882983480,8700,8700,8700,8700,0
20240315,165800,882983480,8700,8700,8700,8700,0
20240315,165700,882983480,8700,8700,8700,8700,0
20240315,165600,882983480,8700,8700,8700,8700,0
20240315,165500,882983480,8700,8700,8700,8700,0
20240315,165400,882983480,8700,8700,8700,8700,0
20240315,165300,882983480,8700,8700,8700,8700,0
20240315,165200,882983480,8700,8700,8700,8700,1945
20240315,165100,882983480,8700,8700,8700,8700,0
20240315,165000,882983480,8700,8700,8700,8700,0
20240315,164900,882983480,8700,8700,8700,8700,0
20240315,164800,882983480,8700,8700,8700,8700,0
20240315,164700,882983480,8700,8700,8700,8700,0
20240315,164600,882983480,8700,8700,8700,8700,0
20240315,164500,882983480,8700,8700,8700,8700,0
20240315,164400,882983480,8700,8700,8700,8700,0
20240315,164300,882983480,8700,8700,8700,8700,0
20240315,164200,882983480,8700,8700,8700,8700,0
20240315,164100,882983480,8700,8700,8700,8700,0
20240315,164000,882983480,8700,8700,8700,8700,0
20240315,163900,882983480,8700,8700,8700,8700,0
20240315,163800,882983480,8700,8700,8700,8700,0
20240315,163700,882983480,8700,8700,8700,8700,0
20240315,163600,882983480,8700,8700,8700,8700,0
20240315,163500,882983480,8700,8700,8700,8700,0
20240315,163400,882983480,8700,8700,8700,8700,0
20240315,163300,882983480,8700,8700,8700,8700,0
20240315,163200,882983480,8700,8700,8700,8700,0
20240315,163100,882983480,8700,8700,8700,8700,0
20240315,163000,882983480,8700,8700,8700,8700,0
20240315,162900,882983480,8700,8700,8700,8700,0
20240315,162800,882983480,8700,8700,8700,8700,0
20240315,162700,882983480,8700,8700,8700,8700,0
20240315,162600,882983480,8700,8700,8700,8700,0
20240315,162500,882983480,8700,8700,8700,8700,0
20240315,162400,882983480,8700,8700,8700,8700,0
20240315,162300,882983480,8700,8700,8700,8700,0
20240315,162200,882983480,8700,8700,8700,8700,1945
20240315,162100,882983480,8700,8700,8700,8700,0
20240315,162000,882983480,8700,8700,8700,8700,0
20240315,161900,882983480,8700,8700,8700,8700,0
20240315,161800,882983480,8700,8700,8700,8700,0
20240315,161700,882983480,8700,8700,8700,8700,0
20240315,161600,882983480,8700,8700,8700,8700,0
20240315,161500,882983480,8700,8700,8700,8700,0
20240315,161400,882983480,8700,8700,8700,8700,0
20240315,161300,882983480,8700,8700,8700,8700,0
20240315,161200,882983480,8700,8700,8700,8700,0
20240315,161100,882983480,8700,8700,8700,8700,0
20240315,161000,882983480,8700,8700,8700,8700,0
20240315,160900,882983480,8700,8700,8700,8700,0
20240315,160800,882983480,8700,8700,8700,8700,0
20240315,160700,882983480,8700,8700,8700,8700,0
20240315,160600,882983480,8700,8700,8700,8700,0
20240315,160500,882983480,8700,8700,8700,8700,0
20240315,160400,882983480,8700,8700,8700,8700,0
20240315,160300,882983480,8700,8700,8700,8700,0
20240315,160200,882983480,8700,8700,8700,8700,0
20240315,160100,882983480,8700,8700,8700,8700,0
20240315,160000,882983480,8700,8700,8700,8700,0
20240315,155900,882983480,8700,8700,8700,8700,0
20240315,155800,882983480,8700,8700,8700,8700,0
20240315,155700,882983480,8700,8700,8700,8700,0
20240315,155600,882983480,8700,8700,8700,8700,0
20240315,155500,882983480,8700,8700,8700,8700,0
20240315,155400,882983480,8700,8700,8700,8700,0
20240315,155300,882983480,8700,8700,8700,8700,0
20240315,155200,882983480,8700,8700,8700,8700,1945
20240315,155100,882983480,8700,8700,8700,8700,0
20240315,155000,882983480,8700,8700,8700,8700,0
20240315,154900,882983480,8700,8700,8700,8700,0
20240315,154800,882983480,8700,8700,8700,8700,0
20240315,154700,882983480,8700,8700,8700,8700,0
20240315,154600,882983480,8700,8700,8700,8700,0
20240315,154500,882983480,8700,8700,8700,8700,0
20240315,154400,882983480,8700,8700,8700,8700,0
20240315,154300,882983480,8700,8700,8700,8700,0
20240315,154200,882983480,8700,8700,8700,8700,0
20240315,154100,882983480,8700,8700,8700,8700,0
20240315,154000,882983480,8700,8700,8700,8700,0
20240315,153900,882983480,8700,8700,8700,8700,0
20240315,153800,882983480,8700,8700,8700,8700,0
20240315,153700,882983480,8700,8700,8700,8700,0
20240315,153600,882983480,8700,8700,8700,8700,0
20240315,153500,882983480,8700,8700,8700,8700,0
20240315,153400,882983480,8700,8700,8700,8700,0
20240315,153300,882983480,8700,8700,8700,8700,0
20240315,153200,882983480,8700,8700,8700,8700,0
20240315,153100,882983480,8700,8700,8700,8700,0
20240315,153000,882983480,8700,8700,8700,8700,1945
20240315,152900,866061980,8690,8690,8690,8690,0
20240315,152800,866061980,8690,8690,8690,8690,0
20240315,152700,866061980,8690,8690,8690,8690,0
20240315,152600,866061980,8690,8690,8690,8690,0
20240315,152500,866061980,8690,8690,8690,8690,0
20240315,152400,866061980,8690,8690,8690,8690,0
20240315,152300,866061980,8690,8690,8690,8690,0
20240315,152200,866061980,8690,8690,8690,8690,0
20240315,152100,866061980,8690,8690,8690,8690,0
20240315,152000,866061980,8690,8690,8690,8690,0
20240315,151900,866061980,8690,8690,8690,8690,243
20240315,151800,863950310,8690,8680,8690,8680,260
20240315,151700,861691410,8680,8680,8680,8680,100
20240315,151600,860823410,8680,8670,8690,8670,383
20240315,151500,857500010,8680,8670,8680,8660,902
20240315,151400,849685050,8690,8680,8690,8680,88
20240315,151300,848920720,8680,8680,8680,8680,101
20240315,151200,848044040,8680,8680,8680,8680,4
20240315,151100,848009320,8680,8660,8680,8660,525
20240315,151000,843458290,8660,8660,8660,8660,0
20240315,150900,843458290,8660,8660,8660,8660,1
20240315,150800,843449630,8670,8650,8670,8640,65
20240315,150700,842887950,8660,8660,8660,8660,0
20240315,150600,842887950,8660,8660,8660,8660,1
20240315,150500,842879290,8610,8650,8650,8610,500
20240315,150400,838568070,8650,8660,8660,8650,361
20240315,150300,835444690,8670,8660,8670,8660,10
20240315,150200,835358080,8660,8660,8660,8660,105
20240315,150100,834448780,8660,8670,8670,8660,208
20240315,150000,832646380,8670,8670,8670,8670,0
20240315,145900,832646380,8670,8670,8670,8670,5
20240315,145800,832603030,8670,8670,8670,8670,1
20240315,145700,832594360,8670,8670,8670,8670,0
20240315,145600,832594360,8670,8670,8670,8670,171
20240315,145500,831111790,8670,8670,8670,8670,0
20240315,145400,831111790,8670,8670,8670,8670,51
20240315,145300,830669620,8670,8670,8670,8670,0
20240315,145200,830669620,8670,8670,8670,8670,12
20240315,145100,830565580,8670,8660,8670,8660,12
20240315,145000,830461550,8650,8650,8650,8650,0
20240315,144900,830461550,8650,8670,8670,8650,93
20240315,144800,829657040,8670,8660,8670,8660,164
20240315,144700,828235450,8660,8640,8660,8640,872
20240315,144600,820686940,8650,8610,8650,8610,173
20240315,144500,819197330,8650,8650,8650,8650,66
20240315,144400,818626430,8650,8650,8650,8650,1
20240315,144300,818617780,8650,8620,8650,8610,257
20240315,144200,816404060,8610,8620,8620,8600,1581
20240315,144100,802791600,8620,8620,8620,8620,28
20240315,144000,802550240,8610,8610,8610,8610,218
20240315,143900,800673260,8610,8610,8610,8610,100
20240315,143800,799812260,8610,8640,8640,8610,390
20240315,143700,796447550,8650,8610,8650,8610,344
20240315,143600,793480650,8630,8650,8650,8630,6
20240315,143500,793428850,8620,8620,8650,8620,401
20240315,143400,789972200,8650,8650,8650,8650,3
20240315,143300,789946250,8650,8650,8650,8650,3
20240315,143200,789920300,8620,8620,8650,8620,542
20240315,143100,785247900,8650,8650,8650,8650,6
20240315,143000,785196000,8650,8650,8650,8650,6
20240315,142900,785144100,8650,8650,8650,8650,19
20240315,142800,784979750,8670,8630,8670,8610,377
20240315,142700,781726490,8670,8670,8670,8670,1
20240315,142600,781717820,8660,8630,8660,8630,440
20240315,142500,777916810,8650,8620,8650,8620,91
20240315,142400,777132060,8670,8620,8670,8620,163
20240315,142300,775726950,8670,8670,8670,8620,74
20240315,142200,775085670,8670,8670,8670,8620,253
20240315,142100,772904660,8640,8630,8640,8610,4476
20240315,142000,734340510,8670,8630,8670,8630,10
20240315,141900,734254140,8690,8690,8690,8690,0
20240315,141800,734254140,8690,8690,8690,8690,0
20240315,141700,734254140,8690,8690,8690,8690,0
20240315,141600,734254140,8690,8690,8690,8690,0
20240315,141500,734254140,8690,8690,8690,8690,0
20240315,141400,734254140,8690,8650,8690,8620,4758
20240315,141300,693177260,8690,8690,8690,8690,0
20240315,141200,693177260,8690,8690,8690,8690,0
20240315,141100,693177260,8690,8690,8690,8690,0
20240315,141000,693177260,8690,8690,8690,8680,5
20240315,140900,693133820,8640,8690,8690,8640,444
20240315,140800,689288460,8690,8670,8690,8640,764
20240315,140700,682675010,8690,8690,8690,8670,4
20240315,140600,682640270,8690,8680,8690,8680,179
20240315,140500,681086540,8700,8700,8700,8700,36
20240315,140400,680773340,8700,8680,8700,8680,405
20240315,140300,677257860,8700,8700,8700,8700,0
20240315,140200,677257860,8700,8700,8700,8700,0
20240315,140100,677257860,8700,8700,8700,8700,0
20240315,140000,677257860,8700,8690,8700,8690,2
20240315,135900,677240470,8700,8700,8700,8700,0
20240315,135800,677240470,8700,8700,8700,8700,0
20240315,135700,677240470,8700,8680,8700,8670,64
20240315,135600,676685270,8700,8700,8700,8700,0
20240315,135500,676685270,8700,8700,8700,8700,0
20240315,135400,676685270,8700,8650,8700,8640,1115
20240315,135300,667044700,8700,8690,8710,8650,1122
20240315,135200,657327840,8660,8670,8690,8660,153
20240315,135100,656001360,8710,8710,8710,8710,0
20240315,135000,656001360,8710,8690,8710,8690,5
20240315,134900,655957880,8710,8710,8710,8690,5
20240315,134800,655914390,8690,8710,8710,8670,92
20240315,134700,655114910,8690,8690,8690,8690,10
20240315,134600,655028010,8710,8710,8710,8710,0
20240315,134500,655028010,8710,8710,8710,8710,0
20240315,134400,655028010,8710,8710,8710,8710,1
20240315,134300,655019300,8720,8720,8720,8720,0
20240315,134200,655019300,8720,8720,8720,8720,0
20240315,134100,655019300,8720,8700,8720,8700,91
20240315,134000,654227560,8700,8660,8700,8650,1120
20240315,133900,644528730,8660,8690,8690,8660,86
20240315,133800,643781620,8690,8690,8690,8690,1
20240315,133700,643772930,8640,8640,8640,8640,0
20240315,133600,643772930,8640,8640,8640,8640,0
20240315,133500,643772930,8640,8640,8640,8640,110
20240315,133400,642822530,8700,8700,8700,8700,0
20240315,133300,642822530,8700,8700,8700,8700,75
20240315,133200,642170030,8650,8650,8650,8650,0
20240315,133100,642170030,8650,8650,8650,8650,0
20240315,133000,642170030,8650,8660,8660,8650,1654
20240315,132900,627860060,8670,8680,8680,8670,20
20240315,132800,627686650,8690,8670,8690,8670,15
20240315,132700,627556580,8670,8680,8680,8670,518
20240315,132600,623062150,8700,8700,8700,8700,3
20240315,132500,623036050,8700,8670,8700,8670,2
20240315,132400,623018680,8710,8700,8710,8700,10
20240315,132300,622931670,8710,8670,8710,8670,90
20240315,132200,622148500,8710,8670,8710,8670,165
20240315,132100,620717470,8710,8710,8710,8700,28
20240315,132000,620473600,8710,8710,8710,8710,2
20240315,131900,620456180,8710,8710,8710,8710,2
20240315,131800,620438760,8710,8710,8710,8710,0
20240315,131700,620438760,8710,8710,8710,8710,0
20240315,131600,620438760,8710,8710,8710,8710,0
20240315,131500,620438760,8710,8710,8710,8710,0
20240315,131400,620438760,8710,8670,8710,8670,134
20240315,131300,619276940,8710,8670,8710,8670,6
20240315,131200,619224880,8720,8720,8720,8720,0
20240315,131100,619224880,8720,8720,8720,8720,0
20240315,131000,619224880,8720,8720,8720,8660,131
20240315,130900,618089950,8720,8720,8720,8720,0
20240315,130800,618089950,8720,8720,8720,8720,0
20240315,130700,618089950,8720,8720,8720,8720,1
20240315,130600,618081230,8680,8680,8680,8680,21
20240315,130500,617898950,8720,8720,8720,8720,0
20240315,130400,617898950,8720,8690,8720,8690,355
20240315,130300,614808490,8680,8680,8680,8680,114
20240315,130200,613818970,8660,8670,8670,8660,1750
20240315,130100,598662920,8670,8680,8680,8670,11
20240315,130000,598567450,8680,8680,8680,8680,124
20240315,125900,597491130,8680,8680,8680,8680,0
20240315,125800,597491130,8680,8680,8680,8680,0
20240315,125700,597491130,8680,8680,8680,8680,0
20240315,125600,597491130,8680,8680,8680,8680,0
20240315,125500,597491130,8680,8680,8680,8680,1
20240315,125400,597482450,8680,8680,8680,8680,1
20240315,125300,597473770,8680,8680,8680,8680,0
20240315,125200,597473770,8680,8680,8680,8680,8
20240315,125100,597404330,8690,8690,8690,8690,34
20240315,125000,597108870,8690,8690,8690,8690,1
20240315,124900,597100180,8680,8680,8680,8680,10
20240315,124800,597013380,8680,8680,8680,8680,1
20240315,124700,597004700,8670,8670,8690,8670,35
20240315,124600,596700870,8670,8670,8670,8670,0
20240315,124500,596700870,8670,8680,8680,8670,124
20240315,124400,595625690,8680,8690,8690,8680,55
20240315,124300,595147940,8680,8680,8680,8680,0
20240315,124200,595147940,8680,8680,8680,8680,2
20240315,124100,595130580,8680,8680,8680,8680,104
20240315,124000,594227860,8680,8680,8680,8680,110
20240315,123900,593273060,8680,8670,8680,8670,91
20240315,123800,592483190,8670,8670,8670,8670,504
20240315,123700,588113510,8670,8670,8670,8670,350
20240315,123600,585079010,8660,8660,8660,8660,6
20240315,123500,585027050,8640,8640,8640,8640,0
20240315,123400,585027050,8640,8640,8640,8640,1
20240315,123300,585018410,8630,8650,8650,8630,3034
20240315,123200,558818600,8660,8660,8660,8660,0
20240315,123100,558818600,8660,8660,8660,8660,10
20240315,123000,558732000,8660,8660,8660,8660,22
20240315,122900,558541480,8670,8670,8670,8670,0
20240315,122800,558541480,8670,8660,8670,8630,724
20240315,122700,552289740,8660,8660,8660,8660,100
20240315,122600,551423740,8670,8670,8670,8670,1
20240315,122500,551415070,8670,8670,8670,8670,0
20240315,122400,551415070,8670,8670,8670,8670,0
20240315,122300,551415070,8670,8670,8670,8670,0
20240315,122200,551415070,8670,8670,8670,8670,0
20240315,122100,551415070,8670,8670,8670,8670,0
20240315,122000,551415070,8670,8670,8670,8670,1
20240315,121900,551406400,8670,8670,8670,8670,0
20240315,121800,551406400,8670,8670,8670,8670,0
20240315,121700,551406400,8670,8670,8670,8670,0
20240315,121600,551406400,8670,8670,8670,8670,21
20240315,121500,551224330,8630,8660,8660,8630,3500
20240315,121400,520965430,8650,8650,8650,8650,0
20240315,121300,520965430,8650,8650,8650,8650,0
20240315,121200,520965430,8650,8650,8650,8650,0
20240315,121100,520965430,8650,8690,8690,8650,501
20240315,121000,516631240,8650,8690,8690,8650,527
20240315,120900,512066910,8660,8660,8660,8660,0
20240315,120800,512066910,8660,8660,8660,8660,0
20240315,120700,512066910,8660,8660,8660,8660,221
20240315,120600,510153050,8650,8650,8650,8650,0
20240315,120500,510153050,8650,8650,8650,8650,0
20240315,120400,510153050,8650,8650,8650,8650,0
20240315,120300,510153050,8650,8690,8690,8650,261
20240315,120200,507891910,8660,8680,8680,8660,2000
20240315,120100,490559830,8680,8680,8680,8680,0
20240315,120000,490559830,8680,8690,8690,8680,83
20240315,115900,489839160,8700,8700,8700,8700,0
20240315,115800,489839160,8700,8700,8700,8680,309
20240315,115700,487154860,8700,8700,8700,8700,1
20240315,115600,487146160,8690,8690,8690,8690,0
20240315,115500,487146160,8690,8690,8690,8690,0
20240315,115400,487146160,8690,8690,8690,8690,140
20240315,115300,485929560,8690,8690,8690,8690,0
20240315,115200,485929560,8690,8690,8690,8690,164
20240315,115100,484504400,8700,8700,8700,8700,0
20240315,115000,484504400,8700,8700,8700,8700,3
20240315,114900,484478300,8700,8720,8720,8700,251
20240315,114800,482292040,8730,8730,8730,8730,0
20240315,114700,482292040,8730,8730,8740,8730,118
20240315,114600,481260760,8740,8740,8740,8740,0
20240315,114500,481260760,8740,8710,8740,8710,9
20240315,114400,481182180,8750,8750,8750,8750,67
20240315,114300,480595930,8710,8710,8710,8710,0
20240315,114200,480595930,8710,8710,8710,8710,49
20240315,114100,480169140,8760,8760,8760,8760,1
20240315,114000,480160380,8760,8700,8760,8700,2491
20240315,113900,458465170,8700,8710,8710,8700,121
20240315,113800,457412440,8710,8710,8710,8710,267
20240315,113700,455086870,8710,8710,8710,8710,50
20240315,113600,454651370,8690,8690,8690,8690,8
20240315,113500,454581850,8690,8690,8690,8690,7
20240315,113400,454521020,8760,8760,8760,8760,0
20240315,113300,454521020,8760,8760,8760,8760,0
20240315,113200,454521020,8760,8710,8760,8680,1241
20240315,113100,443739850,8760,8760,8760,8760,1
20240315,113000,443731090,8710,8710,8710,8710,0
20240315,112900,443731090,8710,8710,8710,8710,2000
20240315,112800,426311090,8760,8760,8760,8760,146
20240315,112700,425032130,8760,8760,8760,8760,0
20240315,112600,425032130,8760,8760,8760,8680,2259
20240315,112500,405375700,8780,8770,8780,8770,66
20240315,112400,404796250,8770,8770,8770,8770,0
20240315,112300,404796250,8770,8780,8780,8770,84
20240315,112200,404058740,8790,8790,8790,8790,0
20240315,112100,404058740,8790,8780,8790,8780,85
20240315,112000,403311690,8790,8790,8790,8790,1
20240315,111900,403302900,8790,8780,8790,8780,200
20240315,111800,401545670,8790,8730,8790,8730,108
20240315,111700,400602770,8730,8730,8730,8730,2000
20240315,111600,383142770,8800,8800,8800,8800,6
20240315,111500,383089970,8800,8800,8800,8800,0
20240315,111400,383089970,8800,8740,8800,8720,518
20240315,111300,378568390,8740,8740,8740,8740,983
20240315,111200,369976970,8720,8720,8720,8720,0
20240315,111100,369976970,8720,8730,8740,8720,734
20240315,111000,363567000,8740,8740,8740,8740,0
20240315,110900,363567000,8740,8740,8740,8740,125
20240315,110800,362474500,8740,8740,8740,8740,0
20240315,110700,362474500,8740,8740,8740,8740,0
20240315,110600,362474500,8740,8740,8740,8740,613
20240315,110500,357116880,8750,8750,8750,8750,570
20240315,110400,352129380,8750,8750,8750,8750,52
20240315,110300,351674380,8750,8750,8750,8740,57
20240315,110200,351175660,8740,8760,8760,8740,1325
20240315,110100,339577380,8760,8760,8760,8760,0
20240315,110000,339577380,8760,8760,8760,8760,25
20240315,105900,339358380,8800,8800,8800,8800,0
20240315,105800,339358380,8800,8760,8800,8760,980
20240315,105700,330743380,8800,8800,8800,8800,2
20240315,105600,330725780,8800,8780,8800,8760,85
20240315,105500,329981010,8760,8760,8760,8760,0
20240315,105400,329981010,8760,8780,8800,8760,49
20240315,105300,329551550,8780,8780,8780,8780,1
20240315,105200,329542770,8780,8780,8780,8780,0
20240315,105100,329542770,8780,8800,8800,8780,62
20240315,105000,328997270,8800,8800,8800,8800,1
20240315,104900,328988470,8800,8800,8800,8800,0
20240315,104800,328988470,8800,8800,8800,8800,0
20240315,104700,328988470,8800,8800,8800,8800,0
20240315,104600,328988470,8800,8800,8800,8800,0
20240315,104500,328988470,8800,8800,8800,8800,1
20240315,104400,328979670,8780,8790,8790,8780,6
20240315,104300,328926980,8810,8810,8810,8810,0
20240315,104200,328926980,8810,8810,8810,8810,0
20240315,104100,328926980,8810,8810,8810,8810,0
20240315,104000,328926980,8810,8780,8810,8780,43
20240315,103900,328549380,8780,8780,8780,8780,0
20240315,103800,328549380,8780,8780,8780,8780,0
20240315,103700,328549380,8780,8790,8790,8780,4
20240315,103600,328514250,8810,8810,8810,8810,0
20240315,103500,328514250,8810,8800,8810,8800,216
20240315,103400,326611450,8810,8810,8810,8810,0
20240315,103300,326611450,8810,8800,8810,8740,1004
20240315,103200,317821770,8810,8790,8810,8790,1001
20240315,103100,309011470,8770,8770,8770,8770,3
20240315,103000,308985160,8790,8790,8790,8790,0
20240315,102900,308985160,8790,8770,8790,8770,3
20240315,102800,308958820,8760,8780,8800,8760,241
20240315,102700,306847490,8800,8800,8800,8800,46
20240315,102600,306442690,8800,8800,8800,8800,0
20240315,102500,306442690,8800,8800,8800,8750,479
20240315,102400,302249770,8790,8800,8800,8790,10
20240315,102300,302161860,8800,8800,8800,8800,15
20240315,102200,302029860,8800,8800,8800,8800,0
20240315,102100,302029860,8800,8800,8800,8800,10
20240315,102000,301941860,8800,8800,8800,8800,300
20240315,101900,299301860,8800,8780,8800,8780,228
20240315,101800,297297830,8790,8790,8790,8790,0
20240315,101700,297297830,8790,8790,8790,8790,0
20240315,101600,297297830,8790,8790,8790,8790,2
20240315,101500,297280250,8790,8760,8790,8760,330
20240315,101400,294389360,8770,8780,8780,8770,648
20240315,101300,288702840,8790,8790,8790,8790,10
20240315,101200,288614940,8790,8790,8790,8790,70
20240315,101100,287999640,8800,8800,8800,8800,0
20240315,101000,287999640,8800,8800,8800,8800,2
20240315,100900,287982040,8770,8790,8790,8770,394
20240315,100800,284523270,8800,8800,8800,8800,1
20240315,100700,284514470,8800,8820,8820,8790,380
20240315,100600,281169460,8830,8820,8830,8820,31
20240315,100500,280896030,8830,8830,8830,8830,14
20240315,100400,280772410,8830,8790,8830,8790,439
20240315,100300,276910190,8790,8790,8790,8790,19
20240315,100200,276743180,8790,8790,8790,8790,6
20240315,100100,276690440,8790,8780,8790,8780,148
20240315,100000,275389810,8780,8770,8780,8760,364
20240315,095900,272194770,8770,8770,8770,8770,56
20240315,095800,271703650,8770,8760,8770,8760,142
20240315,095700,270459710,8770,8770,8770,8770,364
20240315,095600,267267430,8770,8770,8770,8770,76
20240315,095500,266600910,8770,8780,8780,8770,48
20240315,095400,266179790,8780,8760,8780,8750,610
20240315,095300,260833840,8760,8760,8760,8750,95
20240315,095200,260002070,8760,8750,8760,8750,504
20240315,095100,255592060,8720,8750,8750,8720,49
20240315,095000,255164750,8720,8710,8760,8710,182
20240315,094900,253579470,8760,8760,8760,8710,174
20240315,094800,252062110,8730,8730,8760,8720,23
20240315,094700,251861310,8760,8760,8760,8760,2
20240315,094600,251843790,8720,8730,8730,8720,170
20240315,094500,250361190,8760,8760,8770,8730,1260
20240315,094400,239326720,8760,8750,8760,8740,221
20240315,094300,237392560,8750,8740,8750,8740,52
20240315,094200,236938070,8740,8740,8740,8740,10
20240315,094100,236850670,8750,8700,8750,8700,654
20240315,094000,231155780,8700,8700,8700,8700,20
20240315,093900,230981780,8700,8700,8710,8700,180
20240315,093800,229415760,8680,8720,8720,8680,60
20240315,093700,228894560,8740,8740,8740,8740,0
20240315,093600,228894560,8740,8680,8750,8680,304
20240315,093500,226237640,8740,8740,8740,8740,0
20240315,093400,226237640,8740,8740,8740,8740,100
20240315,093300,225363640,8740,8700,8750,8700,483
20240315,093200,221161330,8660,8700,8700,8660,71
20240315,093100,220545990,8700,8680,8700,8640,392
20240315,093000,217140970,8680,8670,8680,8670,509
20240315,092900,212727890,8670,8670,8670,8670,20
20240315,092800,212554490,8670,8650,8670,8650,3
20240315,092700,212528500,8670,8650,8670,8650,1001
20240315,092600,203869830,8670,8670,8670,8670,1
20240315,092500,203861160,8670,8650,8670,8650,48
20240315,092400,203445850,8650,8620,8660,8610,1127
20240315,092300,193735560,8670,8670,8670,8670,2
20240315,092200,193718220,8610,8650,8650,8610,187
20240315,092100,192103320,8650,8670,8670,8600,90
20240315,092000,191327340,8680,8630,8680,8600,6355
20240315,091900,136574310,8650,8630,8650,8630,63
20240315,091800,136030560,8660,8670,8670,8630,216
20240315,091700,134163470,8670,8670,8680,8620,345
20240315,091600,131186650,8680,8690,8690,8620,437
20240315,091500,127411840,8690,8690,8690,8690,1
20240315,091400,127403150,8690,8690,8690,8660,35
20240315,091300,127099930,8690,8660,8690,8600,6184
20240315,091200,73739640,8660,8670,8670,8660,305
20240315,091100,71096620,8650,8670,8670,8640,1450
20240315,091000,58550460,8670,8690,8700,8670,1402
20240315,090900,46381180,8700,8730,8730,8700,261
20240315,090800,44108290,8730,8720,8730,8720,169
20240315,090700,42633610,8780,8780,8780,8780,0
20240315,090600,42633610,8780,8720,8780,8720,333
20240315,090500,39713270,8770,8770,8770,8710,11
20240315,090400,39617100,8770,8700,8770,8700,165
20240315,090300,38179610,8700,8700,8700,8680,625
20240315,090200,32752910,8700,8720,8720,8680,2104
20240315,090100,14463210,8780,8800,8800,8730,226
20240315,090000,12489860,8800,8820,8820,8750,1423