KissMeData/318000/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,210400,768247570,8650,8650,8650,8650,1729
20240325,210300,768247570,8650,8650,8650,8650,0
20240325,210200,768247570,8650,8650,8650,8650,0
20240325,210100,768247570,8650,8650,8650,8650,0
20240325,210000,768247570,8650,8650,8650,8650,0
20240325,205900,768247570,8650,8650,8650,8650,0
20240325,205800,768247570,8650,8650,8650,8650,0
20240325,205700,768247570,8650,8650,8650,8650,0
20240325,205600,768247570,8650,8650,8650,8650,0
20240325,205500,768247570,8650,8650,8650,8650,0
20240325,205400,768247570,8650,8650,8650,8650,0
20240325,205300,768247570,8650,8650,8650,8650,0
20240325,205200,768247570,8650,8650,8650,8650,0
20240325,205100,768247570,8650,8650,8650,8650,0
20240325,205000,768247570,8650,8650,8650,8650,0
20240325,204900,768247570,8650,8650,8650,8650,0
20240325,204800,768247570,8650,8650,8650,8650,0
20240325,204700,768247570,8650,8650,8650,8650,0
20240325,204600,768247570,8650,8650,8650,8650,0
20240325,204500,768247570,8650,8650,8650,8650,0
20240325,204400,768247570,8650,8650,8650,8650,0
20240325,204300,768247570,8650,8650,8650,8650,0
20240325,204200,768247570,8650,8650,8650,8650,0
20240325,204100,768247570,8650,8650,8650,8650,0
20240325,204000,768247570,8650,8650,8650,8650,0
20240325,203900,768247570,8650,8650,8650,8650,0
20240325,203800,768247570,8650,8650,8650,8650,0
20240325,203700,768247570,8650,8650,8650,8650,0
20240325,203600,768247570,8650,8650,8650,8650,0
20240325,203500,768247570,8650,8650,8650,8650,0
20240325,203400,768247570,8650,8650,8650,8650,1729
20240325,203300,768247570,8650,8650,8650,8650,0
20240325,203200,768247570,8650,8650,8650,8650,0
20240325,203100,768247570,8650,8650,8650,8650,0
20240325,203000,768247570,8650,8650,8650,8650,0
20240325,202900,768247570,8650,8650,8650,8650,0
20240325,202800,768247570,8650,8650,8650,8650,0
20240325,202700,768247570,8650,8650,8650,8650,0
20240325,202600,768247570,8650,8650,8650,8650,0
20240325,202500,768247570,8650,8650,8650,8650,0
20240325,202400,768247570,8650,8650,8650,8650,0
20240325,202300,768247570,8650,8650,8650,8650,0
20240325,202200,768247570,8650,8650,8650,8650,0
20240325,202100,768247570,8650,8650,8650,8650,0
20240325,202000,768247570,8650,8650,8650,8650,0
20240325,201900,768247570,8650,8650,8650,8650,0
20240325,201800,768247570,8650,8650,8650,8650,0
20240325,201700,768247570,8650,8650,8650,8650,0
20240325,201600,768247570,8650,8650,8650,8650,0
20240325,201500,768247570,8650,8650,8650,8650,0
20240325,201400,768247570,8650,8650,8650,8650,0
20240325,201300,768247570,8650,8650,8650,8650,0
20240325,201200,768247570,8650,8650,8650,8650,0
20240325,201100,768247570,8650,8650,8650,8650,0
20240325,201000,768247570,8650,8650,8650,8650,0
20240325,200900,768247570,8650,8650,8650,8650,0
20240325,200800,768247570,8650,8650,8650,8650,0
20240325,200700,768247570,8650,8650,8650,8650,0
20240325,200600,768247570,8650,8650,8650,8650,0
20240325,200500,768247570,8650,8650,8650,8650,0
20240325,200400,768247570,8650,8650,8650,8650,1729
20240325,200300,768247570,8650,8650,8650,8650,0
20240325,200200,768247570,8650,8650,8650,8650,0
20240325,200100,768247570,8650,8650,8650,8650,0
20240325,200000,768247570,8650,8650,8650,8650,0
20240325,195900,768247570,8650,8650,8650,8650,0
20240325,195800,768247570,8650,8650,8650,8650,0
20240325,195700,768247570,8650,8650,8650,8650,0
20240325,195600,768247570,8650,8650,8650,8650,0
20240325,195500,768247570,8650,8650,8650,8650,0
20240325,195400,768247570,8650,8650,8650,8650,0
20240325,195300,768247570,8650,8650,8650,8650,0
20240325,195200,768247570,8650,8650,8650,8650,0
20240325,195100,768247570,8650,8650,8650,8650,0
20240325,195000,768247570,8650,8650,8650,8650,0
20240325,194900,768247570,8650,8650,8650,8650,0
20240325,194800,768247570,8650,8650,8650,8650,0
20240325,194700,768247570,8650,8650,8650,8650,0
20240325,194600,768247570,8650,8650,8650,8650,0
20240325,194500,768247570,8650,8650,8650,8650,0
20240325,194400,768247570,8650,8650,8650,8650,0
20240325,194300,768247570,8650,8650,8650,8650,0
20240325,194200,768247570,8650,8650,8650,8650,0
20240325,194100,768247570,8650,8650,8650,8650,0
20240325,194000,768247570,8650,8650,8650,8650,0
20240325,193900,768247570,8650,8650,8650,8650,0
20240325,193800,768247570,8650,8650,8650,8650,0
20240325,193700,768247570,8650,8650,8650,8650,0
20240325,193600,768247570,8650,8650,8650,8650,0
20240325,193500,768247570,8650,8650,8650,8650,0
20240325,193400,768247570,8650,8650,8650,8650,1729
20240325,193300,768247570,8650,8650,8650,8650,0
20240325,193200,768247570,8650,8650,8650,8650,0
20240325,193100,768247570,8650,8650,8650,8650,0
20240325,193000,768247570,8650,8650,8650,8650,0
20240325,192900,768247570,8650,8650,8650,8650,0
20240325,192800,768247570,8650,8650,8650,8650,0
20240325,192700,768247570,8650,8650,8650,8650,0
20240325,192600,768247570,8650,8650,8650,8650,0
20240325,192500,768247570,8650,8650,8650,8650,0
20240325,192400,768247570,8650,8650,8650,8650,0
20240325,192300,768247570,8650,8650,8650,8650,0
20240325,192200,768247570,8650,8650,8650,8650,0
20240325,192100,768247570,8650,8650,8650,8650,0
20240325,192000,768247570,8650,8650,8650,8650,0
20240325,191900,768247570,8650,8650,8650,8650,0
20240325,191800,768247570,8650,8650,8650,8650,0
20240325,191700,768247570,8650,8650,8650,8650,0
20240325,191600,768247570,8650,8650,8650,8650,0
20240325,191500,768247570,8650,8650,8650,8650,0
20240325,191400,768247570,8650,8650,8650,8650,0
20240325,191300,768247570,8650,8650,8650,8650,0
20240325,191200,768247570,8650,8650,8650,8650,0
20240325,191100,768247570,8650,8650,8650,8650,0
20240325,191000,768247570,8650,8650,8650,8650,0
20240325,190900,768247570,8650,8650,8650,8650,0
20240325,190800,768247570,8650,8650,8650,8650,0
20240325,190700,768247570,8650,8650,8650,8650,0
20240325,190600,768247570,8650,8650,8650,8650,0
20240325,190500,768247570,8650,8650,8650,8650,0
20240325,190400,768247570,8650,8650,8650,8650,1729
20240325,190300,768247570,8650,8650,8650,8650,0
20240325,190200,768247570,8650,8650,8650,8650,0
20240325,190100,768247570,8650,8650,8650,8650,0
20240325,190000,768247570,8650,8650,8650,8650,0
20240325,185900,768247570,8650,8650,8650,8650,0
20240325,185800,768247570,8650,8650,8650,8650,0
20240325,185700,768247570,8650,8650,8650,8650,0
20240325,185600,768247570,8650,8650,8650,8650,0
20240325,185500,768247570,8650,8650,8650,8650,0
20240325,185400,768247570,8650,8650,8650,8650,0
20240325,185300,768247570,8650,8650,8650,8650,0
20240325,185200,768247570,8650,8650,8650,8650,0
20240325,185100,768247570,8650,8650,8650,8650,0
20240325,185000,768247570,8650,8650,8650,8650,0
20240325,184900,768247570,8650,8650,8650,8650,0
20240325,184800,768247570,8650,8650,8650,8650,0
20240325,184700,768247570,8650,8650,8650,8650,0
20240325,184600,768247570,8650,8650,8650,8650,0
20240325,184500,768247570,8650,8650,8650,8650,0
20240325,184400,768247570,8650,8650,8650,8650,0
20240325,184300,768247570,8650,8650,8650,8650,0
20240325,184200,768247570,8650,8650,8650,8650,0
20240325,184100,768247570,8650,8650,8650,8650,0
20240325,184000,768247570,8650,8650,8650,8650,0
20240325,183900,768247570,8650,8650,8650,8650,0
20240325,183800,768247570,8650,8650,8650,8650,0
20240325,183700,768247570,8650,8650,8650,8650,0
20240325,183600,768247570,8650,8650,8650,8650,0
20240325,183500,768247570,8650,8650,8650,8650,0
20240325,183400,768247570,8650,8650,8650,8650,1729
20240325,183300,768247570,8650,8650,8650,8650,0
20240325,183200,768247570,8650,8650,8650,8650,0
20240325,183100,768247570,8650,8650,8650,8650,0
20240325,183000,768247570,8650,8650,8650,8650,0
20240325,182900,768247570,8650,8650,8650,8650,0
20240325,182800,768247570,8650,8650,8650,8650,0
20240325,182700,768247570,8650,8650,8650,8650,0
20240325,182600,768247570,8650,8650,8650,8650,0
20240325,182500,768247570,8650,8650,8650,8650,0
20240325,182400,768247570,8650,8650,8650,8650,0
20240325,182300,768247570,8650,8650,8650,8650,0
20240325,182200,768247570,8650,8650,8650,8650,0
20240325,182100,768247570,8650,8650,8650,8650,0
20240325,182000,768247570,8650,8650,8650,8650,0
20240325,181900,768247570,8650,8650,8650,8650,0
20240325,181800,768247570,8650,8650,8650,8650,0
20240325,181700,768247570,8650,8650,8650,8650,0
20240325,181600,768247570,8650,8650,8650,8650,0
20240325,181500,768247570,8650,8650,8650,8650,0
20240325,181400,768247570,8650,8650,8650,8650,0
20240325,181300,768247570,8650,8650,8650,8650,0
20240325,181200,768247570,8650,8650,8650,8650,0
20240325,181100,768247570,8650,8650,8650,8650,0
20240325,181000,768247570,8650,8650,8650,8650,0
20240325,180900,768247570,8650,8650,8650,8650,0
20240325,180800,768247570,8650,8650,8650,8650,0
20240325,180700,768247570,8650,8650,8650,8650,0
20240325,180600,768247570,8650,8650,8650,8650,0
20240325,180500,768247570,8650,8650,8650,8650,0
20240325,180400,768247570,8650,8650,8650,8650,1729
20240325,180300,768247570,8650,8650,8650,8650,0
20240325,180200,768247570,8650,8650,8650,8650,0
20240325,180100,768247570,8650,8650,8650,8650,0
20240325,180000,768247570,8650,8650,8650,8650,0
20240325,175900,768247570,8650,8650,8650,8650,0
20240325,175800,768247570,8650,8650,8650,8650,0
20240325,175700,768247570,8650,8650,8650,8650,0
20240325,175600,768247570,8650,8650,8650,8650,0
20240325,175500,768247570,8650,8650,8650,8650,0
20240325,175400,768247570,8650,8650,8650,8650,0
20240325,175300,768247570,8650,8650,8650,8650,0
20240325,175200,768247570,8650,8650,8650,8650,0
20240325,175100,768247570,8650,8650,8650,8650,0
20240325,175000,768247570,8650,8650,8650,8650,0
20240325,174900,768247570,8650,8650,8650,8650,0
20240325,174800,768247570,8650,8650,8650,8650,0
20240325,174700,768247570,8650,8650,8650,8650,0
20240325,174600,768247570,8650,8650,8650,8650,0
20240325,174500,768247570,8650,8650,8650,8650,0
20240325,174400,768247570,8650,8650,8650,8650,0
20240325,174300,768247570,8650,8650,8650,8650,0
20240325,174200,768247570,8650,8650,8650,8650,0
20240325,174100,768247570,8650,8650,8650,8650,0
20240325,174000,768247570,8650,8650,8650,8650,0
20240325,173900,768247570,8650,8650,8650,8650,0
20240325,173800,768247570,8650,8650,8650,8650,0
20240325,173700,768247570,8650,8650,8650,8650,0
20240325,173600,768247570,8650,8650,8650,8650,0
20240325,173500,768247570,8650,8650,8650,8650,0
20240325,173400,768247570,8650,8650,8650,8650,1729
20240325,173300,768247570,8650,8650,8650,8650,0
20240325,173200,768247570,8650,8650,8650,8650,0
20240325,173100,768247570,8650,8650,8650,8650,0
20240325,173000,768247570,8650,8650,8650,8650,0
20240325,172900,768247570,8650,8650,8650,8650,0
20240325,172800,768247570,8650,8650,8650,8650,0
20240325,172700,768247570,8650,8650,8650,8650,0
20240325,172600,768247570,8650,8650,8650,8650,0
20240325,172500,768247570,8650,8650,8650,8650,0
20240325,172400,768247570,8650,8650,8650,8650,0
20240325,172300,768247570,8650,8650,8650,8650,0
20240325,172200,768247570,8650,8650,8650,8650,0
20240325,172100,768247570,8650,8650,8650,8650,0
20240325,172000,768247570,8650,8650,8650,8650,0
20240325,171900,768247570,8650,8650,8650,8650,0
20240325,171800,768247570,8650,8650,8650,8650,0
20240325,171700,768247570,8650,8650,8650,8650,0
20240325,171600,768247570,8650,8650,8650,8650,0
20240325,171500,768247570,8650,8650,8650,8650,0
20240325,171400,768247570,8650,8650,8650,8650,0
20240325,171300,768247570,8650,8650,8650,8650,0
20240325,171200,768247570,8650,8650,8650,8650,0
20240325,171100,768247570,8650,8650,8650,8650,0
20240325,171000,768247570,8650,8650,8650,8650,0
20240325,170900,768247570,8650,8650,8650,8650,0
20240325,170800,768247570,8650,8650,8650,8650,0
20240325,170700,768247570,8650,8650,8650,8650,0
20240325,170600,768247570,8650,8650,8650,8650,0
20240325,170500,768247570,8650,8650,8650,8650,0
20240325,170400,768247570,8650,8650,8650,8650,1729
20240325,170300,768247570,8650,8650,8650,8650,0
20240325,170200,768247570,8650,8650,8650,8650,0
20240325,170100,768247570,8650,8650,8650,8650,0
20240325,170000,768247570,8650,8650,8650,8650,0
20240325,165900,768247570,8650,8650,8650,8650,0
20240325,165800,768247570,8650,8650,8650,8650,0
20240325,165700,768247570,8650,8650,8650,8650,0
20240325,165600,768247570,8650,8650,8650,8650,0
20240325,165500,768247570,8650,8650,8650,8650,0
20240325,165400,768247570,8650,8650,8650,8650,0
20240325,165300,768247570,8650,8650,8650,8650,0
20240325,165200,768247570,8650,8650,8650,8650,0
20240325,165100,768247570,8650,8650,8650,8650,0
20240325,165000,768247570,8650,8650,8650,8650,0
20240325,164900,768247570,8650,8650,8650,8650,0
20240325,164800,768247570,8650,8650,8650,8650,0
20240325,164700,768247570,8650,8650,8650,8650,0
20240325,164600,768247570,8650,8650,8650,8650,0
20240325,164500,768247570,8650,8650,8650,8650,0
20240325,164400,768247570,8650,8650,8650,8650,0
20240325,164300,768247570,8650,8650,8650,8650,0
20240325,164200,768247570,8650,8650,8650,8650,0
20240325,164100,768247570,8650,8650,8650,8650,0
20240325,164000,768247570,8650,8650,8650,8650,0
20240325,163900,768247570,8650,8650,8650,8650,0
20240325,163800,768247570,8650,8650,8650,8650,0
20240325,163700,768247570,8650,8650,8650,8650,0
20240325,163600,768247570,8650,8650,8650,8650,0
20240325,163500,768247570,8650,8650,8650,8650,0
20240325,163400,768247570,8650,8650,8650,8650,1729
20240325,163300,768247570,8650,8650,8650,8650,0
20240325,163200,768247570,8650,8650,8650,8650,0
20240325,163100,768247570,8650,8650,8650,8650,0
20240325,163000,768247570,8650,8650,8650,8650,0
20240325,162900,768247570,8650,8650,8650,8650,0
20240325,162800,768247570,8650,8650,8650,8650,0
20240325,162700,768247570,8650,8650,8650,8650,0
20240325,162600,768247570,8650,8650,8650,8650,0
20240325,162500,768247570,8650,8650,8650,8650,0
20240325,162400,768247570,8650,8650,8650,8650,0
20240325,162300,768247570,8650,8650,8650,8650,0
20240325,162200,768247570,8650,8650,8650,8650,0
20240325,162100,768247570,8650,8650,8650,8650,0
20240325,162000,768247570,8650,8650,8650,8650,0
20240325,161900,768247570,8650,8650,8650,8650,0
20240325,161800,768247570,8650,8650,8650,8650,0
20240325,161700,768247570,8650,8650,8650,8650,0
20240325,161600,768247570,8650,8650,8650,8650,0
20240325,161500,768247570,8650,8650,8650,8650,0
20240325,161400,768247570,8650,8650,8650,8650,0
20240325,161300,768247570,8650,8650,8650,8650,0
20240325,161200,768247570,8650,8650,8650,8650,0
20240325,161100,768247570,8650,8650,8650,8650,0
20240325,161000,768247570,8650,8650,8650,8650,0
20240325,160900,768247570,8650,8650,8650,8650,0
20240325,160800,768247570,8650,8650,8650,8650,0
20240325,160700,768247570,8650,8650,8650,8650,0
20240325,160600,768247570,8650,8650,8650,8650,0
20240325,160500,768247570,8650,8650,8650,8650,0
20240325,160400,768247570,8650,8650,8650,8650,1729
20240325,160300,768247570,8650,8650,8650,8650,0
20240325,160200,768247570,8650,8650,8650,8650,0
20240325,160100,768247570,8650,8650,8650,8650,0
20240325,160000,768247570,8650,8650,8650,8650,0
20240325,155900,768247570,8650,8650,8650,8650,0
20240325,155800,768247570,8650,8650,8650,8650,0
20240325,155700,768247570,8650,8650,8650,8650,0
20240325,155600,768247570,8650,8650,8650,8650,0
20240325,155500,768247570,8650,8650,8650,8650,0
20240325,155400,768247570,8650,8650,8650,8650,0
20240325,155300,768247570,8650,8650,8650,8650,0
20240325,155200,768247570,8650,8650,8650,8650,0
20240325,155100,768247570,8650,8650,8650,8650,0
20240325,155000,768247570,8650,8650,8650,8650,0
20240325,154900,768247570,8650,8650,8650,8650,0
20240325,154800,768247570,8650,8650,8650,8650,0
20240325,154700,768247570,8650,8650,8650,8650,0
20240325,154600,768247570,8650,8650,8650,8650,0
20240325,154500,768247570,8650,8650,8650,8650,0
20240325,154400,768247570,8650,8650,8650,8650,0
20240325,154300,768247570,8650,8650,8650,8650,0
20240325,154200,768247570,8650,8650,8650,8650,0
20240325,154100,768247570,8650,8650,8650,8650,0
20240325,154000,768247570,8650,8650,8650,8650,0
20240325,153900,768247570,8650,8650,8650,8650,0
20240325,153800,768247570,8650,8650,8650,8650,0
20240325,153700,768247570,8650,8650,8650,8650,0
20240325,153600,768247570,8650,8650,8650,8650,0
20240325,153500,768247570,8650,8650,8650,8650,0
20240325,153400,768247570,8650,8650,8650,8650,1729
20240325,153300,768247570,8650,8650,8650,8650,0
20240325,153200,768247570,8650,8650,8650,8650,0
20240325,153100,768247570,8650,8650,8650,8650,0
20240325,153000,768247570,8650,8650,8650,8650,1729
20240325,152900,753291720,8650,8650,8650,8650,0
20240325,152800,753291720,8650,8650,8650,8650,0
20240325,152700,753291720,8650,8650,8650,8650,0
20240325,152600,753291720,8650,8650,8650,8650,0
20240325,152500,753291720,8650,8650,8650,8650,0
20240325,152400,753291720,8650,8650,8650,8650,0
20240325,152300,753291720,8650,8650,8650,8650,0
20240325,152200,753291720,8650,8650,8650,8650,0
20240325,152100,753291720,8650,8650,8650,8650,0
20240325,152000,753291720,8650,8650,8650,8650,0
20240325,151900,753291720,8650,8660,8670,8650,457
20240325,151800,749337360,8680,8670,8680,8640,88
20240325,151700,748575610,8680,8680,8680,8680,0
20240325,151600,748575610,8680,8640,8680,8640,19
20240325,151500,748411410,8680,8630,8680,8630,4
20240325,151400,748376840,8680,8630,8680,8630,6
20240325,151300,748324960,8630,8670,8680,8630,324
20240325,151200,745524590,8670,8670,8670,8670,9
20240325,151100,745446560,8670,8680,8680,8670,151
20240325,151000,744136020,8680,8680,8680,8680,0
20240325,150900,744136020,8680,8670,8680,8660,37
20240325,150800,743815360,8680,8650,8680,8650,17
20240325,150700,743668280,8690,8690,8690,8690,2
20240325,150600,743650900,8690,8630,8690,8630,526
20240325,150500,739110560,8630,8630,8630,8630,336
20240325,150400,736210880,8630,8630,8630,8630,0
20240325,150300,736210880,8630,8650,8650,8630,102
20240325,150200,735329940,8650,8650,8650,8650,53
20240325,150100,734871490,8650,8660,8660,8650,66
20240325,150000,734299960,8690,8690,8690,8690,0
20240325,145900,734299960,8690,8660,8690,8660,121
20240325,145800,733252070,8660,8660,8660,8660,0
20240325,145700,733252070,8660,8660,8660,8660,0
20240325,145600,733252070,8660,8670,8670,8660,66
20240325,145500,732680350,8670,8690,8690,8670,16
20240325,145400,732541610,8670,8670,8670,8670,0
20240325,145300,732541610,8670,8680,8680,8670,358
20240325,145200,729437700,8680,8680,8680,8680,0
20240325,145100,729437700,8680,8680,8680,8680,2
20240325,145000,729420340,8690,8700,8700,8690,29
20240325,144900,729168320,8690,8690,8700,8690,361
20240325,144800,726031220,8690,8640,8690,8640,4
20240325,144700,725996610,8620,8670,8680,8620,843
20240325,144600,718703000,8680,8680,8680,8680,1
20240325,144500,718694320,8680,8680,8680,8680,0
20240325,144400,718694320,8680,8680,8680,8680,0
20240325,144300,718694320,8680,8680,8680,8680,0
20240325,144200,718694320,8680,8680,8680,8680,15
20240325,144100,718564120,8680,8680,8680,8680,0
20240325,144000,718564120,8680,8680,8680,8680,126
20240325,143900,717470440,8700,8700,8700,8700,0
20240325,143800,717470440,8700,8700,8700,8680,1369
20240325,143700,705583420,8700,8700,8700,8700,0
20240325,143600,705583420,8700,8700,8700,8700,0
20240325,143500,705583420,8700,8700,8700,8700,30
20240325,143400,705322420,8700,8700,8700,8700,0
20240325,143300,705322420,8700,8700,8700,8700,0
20240325,143200,705322420,8700,8710,8710,8700,74
20240325,143100,704678180,8700,8700,8700,8700,0
20240325,143000,704678180,8700,8700,8700,8700,0
20240325,142900,704678180,8700,8700,8700,8700,16
20240325,142800,704538980,8710,8710,8710,8710,0
20240325,142700,704538980,8710,8720,8720,8710,6
20240325,142600,704486690,8720,8720,8720,8720,7
20240325,142500,704425650,8720,8720,8720,8720,0
20240325,142400,704425650,8720,8720,8720,8720,0
20240325,142300,704425650,8720,8720,8720,8720,1
20240325,142200,704416930,8700,8700,8700,8700,0
20240325,142100,704416930,8700,8700,8700,8700,37
20240325,142000,704095030,8740,8740,8740,8740,0
20240325,141900,704095030,8740,8740,8740,8740,11
20240325,141800,703998890,8740,8740,8740,8740,0
20240325,141700,703998890,8740,8740,8740,8740,9
20240325,141600,703920230,8740,8740,8740,8740,1
20240325,141500,703911490,8690,8690,8690,8690,100
20240325,141400,703042490,8680,8720,8720,8680,200
20240325,141300,701304600,8740,8720,8740,8720,2
20240325,141200,701287140,8740,8740,8740,8740,1
20240325,141100,701278400,8690,8710,8710,8690,854
20240325,141000,693854610,8700,8710,8710,8700,1595
20240325,140900,679976850,8720,8730,8730,8720,164
20240325,140800,678545640,8720,8720,8720,8720,0
20240325,140700,678545640,8720,8730,8730,8710,182
20240325,140600,676960240,8740,8740,8740,8740,32
20240325,140500,676680560,8750,8720,8750,8710,901
20240325,140400,668827310,8750,8750,8750,8750,0
20240325,140300,668827310,8750,8740,8750,8720,120
20240325,140200,667780180,8740,8740,8740,8740,0
20240325,140100,667780180,8740,8740,8740,8740,0
20240325,140000,667780180,8740,8740,8740,8740,4
20240325,135900,667745220,8730,8730,8730,8730,0
20240325,135800,667745220,8730,8730,8730,8730,0
20240325,135700,667745220,8730,8740,8740,8720,109
20240325,135600,666793760,8750,8750,8750,8750,7
20240325,135500,666732510,8740,8740,8740,8740,0
20240325,135400,666732510,8740,8740,8740,8740,0
20240325,135300,666732510,8740,8740,8740,8740,20
20240325,135200,666557710,8740,8740,8740,8740,0
20240325,135100,666557710,8740,8740,8740,8740,0
20240325,135000,666557710,8740,8740,8740,8740,35
20240325,134900,666251810,8740,8750,8750,8740,51
20240325,134800,665805720,8760,8760,8760,8760,0
20240325,134700,665805720,8760,8760,8760,8760,0
20240325,134600,665805720,8760,8760,8760,8760,0
20240325,134500,665805720,8760,8760,8760,8760,0
20240325,134400,665805720,8760,8770,8770,8760,101
20240325,134300,664920460,8760,8760,8760,8760,19
20240325,134200,664754020,8760,8750,8760,8750,18
20240325,134100,664596510,8760,8760,8760,8760,18
20240325,134000,664438830,8760,8760,8760,8760,5
20240325,133900,664395030,8770,8770,8770,8770,0
20240325,133800,664395030,8770,8770,8770,8770,1
20240325,133700,664386260,8760,8760,8760,8760,102
20240325,133600,663492740,8760,8760,8760,8760,290
20240325,133500,660952340,8760,8760,8760,8760,12
20240325,133400,660847220,8760,8750,8760,8750,286
20240325,133300,658342110,8750,8750,8750,8750,0
20240325,133200,658342110,8750,8750,8750,8750,0
20240325,133100,658342110,8750,8760,8760,8750,26
20240325,133000,658114600,8750,8750,8750,8750,0
20240325,132900,658114600,8750,8750,8750,8750,0
20240325,132800,658114600,8750,8750,8750,8750,45
20240325,132700,657720850,8750,8750,8750,8750,227
20240325,132600,655734600,8750,8750,8750,8750,11
20240325,132500,655638350,8750,8750,8750,8750,8
20240325,132400,655568350,8750,8750,8750,8750,0
20240325,132300,655568350,8750,8750,8750,8750,0
20240325,132200,655568350,8750,8750,8750,8750,1
20240325,132100,655559600,8730,8730,8730,8730,0
20240325,132000,655559600,8730,8730,8730,8730,1
20240325,131900,655550870,8740,8730,8740,8730,64
20240325,131800,654991990,8740,8740,8740,8740,1
20240325,131700,654983250,8730,8730,8730,8730,1
20240325,131600,654974520,8730,8740,8740,8730,212
20240325,131500,653123640,8740,8740,8740,8740,3
20240325,131400,653097420,8740,8740,8740,8740,49
20240325,131300,652669160,8730,8730,8730,8730,0
20240325,131200,652669160,8730,8730,8730,8730,93
20240325,131100,651857270,8730,8730,8730,8730,107
20240325,131000,650923160,8740,8740,8740,8740,8
20240325,130900,650853240,8740,8740,8740,8740,6
20240325,130800,650800800,8740,8740,8740,8740,8
20240325,130700,650730880,8740,8740,8740,8740,9
20240325,130600,650652220,8740,8740,8740,8740,0
20240325,130500,650652220,8740,8730,8740,8730,26
20240325,130400,650425230,8730,8730,8730,8730,8
20240325,130300,650355390,8730,8730,8730,8730,0
20240325,130200,650355390,8730,8730,8730,8730,87
20240325,130100,649595880,8740,8740,8740,8740,1
20240325,130000,649587140,8730,8750,8750,8730,39
20240325,125900,649246340,8750,8750,8750,8750,15
20240325,125800,649115090,8750,8750,8750,8750,37
20240325,125700,648791340,8750,8750,8750,8750,0
20240325,125600,648791340,8750,8750,8750,8750,171
20240325,125500,647295090,8750,8750,8750,8750,7
20240325,125400,647233840,8750,8750,8750,8750,23
20240325,125300,647032590,8750,8750,8750,8750,0
20240325,125200,647032590,8750,8750,8750,8750,0
20240325,125100,647032590,8750,8750,8750,8750,1
20240325,125000,647023840,8750,8750,8750,8750,1
20240325,124900,647015090,8730,8740,8740,8730,727
20240325,124800,640663380,8730,8730,8730,8730,174
20240325,124700,639144360,8750,8740,8750,8740,606
20240325,124600,633846940,8720,8720,8720,8720,5
20240325,124500,633803340,8720,8720,8720,8720,0
20240325,124400,633803340,8720,8720,8720,8720,0
20240325,124300,633803340,8720,8720,8720,8720,182
20240325,124200,632216300,8730,8740,8740,8730,157
20240325,124100,630845620,8740,8740,8740,8740,6
20240325,124000,630793180,8740,8740,8740,8740,6
20240325,123900,630740740,8740,8750,8750,8740,23
20240325,123800,630539650,8750,8750,8750,8750,6
20240325,123700,630487150,8750,8750,8750,8750,0
20240325,123600,630487150,8750,8750,8750,8750,2
20240325,123500,630469650,8730,8750,8750,8730,268
20240325,123400,628128680,8750,8750,8750,8750,17
20240325,123300,627979930,8750,8750,8750,8750,1
20240325,123200,627971180,8740,8740,8740,8740,186
20240325,123100,626345540,8730,8740,8740,8730,17
20240325,123000,626197030,8740,8740,8740,8740,16
20240325,122900,626057190,8740,8740,8740,8740,585
20240325,122800,620944290,8740,8740,8740,8740,20
20240325,122700,620769490,8740,8740,8740,8740,28
20240325,122600,620524770,8740,8740,8740,8740,160
20240325,122500,619126370,8740,8740,8740,8740,20
20240325,122400,618951570,8740,8750,8750,8660,352
20240325,122300,615892110,8760,8760,8760,8760,0
20240325,122200,615892110,8760,8730,8760,8730,1237
20240325,122100,605066800,8740,8740,8740,8740,0
20240325,122000,605066800,8740,8740,8740,8740,0
20240325,121900,605066800,8740,8740,8740,8740,0
20240325,121800,605066800,8740,8740,8740,8740,0
20240325,121700,605066800,8740,8740,8740,8740,0
20240325,121600,605066800,8740,8730,8740,8660,523
20240325,121500,600524970,8730,8730,8730,8720,309
20240325,121400,597830400,8730,8730,8730,8730,0
20240325,121300,597830400,8730,8730,8730,8730,11
20240325,121200,597734370,8730,8740,8740,8730,2
20240325,121100,597716900,8740,8740,8740,8740,159
20240325,121000,596327240,8740,8740,8740,8740,31
20240325,120900,596056300,8740,8740,8740,8740,0
20240325,120800,596056300,8740,8740,8740,8740,0
20240325,120700,596056300,8740,8740,8740,8740,12
20240325,120600,595951420,8750,8750,8750,8750,1
20240325,120500,595942670,8730,8730,8730,8730,0
20240325,120400,595942670,8730,8730,8730,8730,112
20240325,120300,594964910,8730,8730,8730,8730,2
20240325,120200,594947450,8750,8740,8750,8730,497
20240325,120100,590606740,8750,8750,8750,8750,78
20240325,120000,589924240,8750,8740,8750,8740,140
20240325,115900,588699250,8730,8730,8730,8730,749
20240325,115800,582160480,8730,8730,8730,8730,116
20240325,115700,581147800,8730,8730,8730,8730,0
20240325,115600,581147800,8730,8730,8730,8730,1
20240325,115500,581139070,8720,8720,8720,8720,7
20240325,115400,581078030,8710,8710,8710,8710,0
20240325,115300,581078030,8710,8710,8710,8710,5
20240325,115200,581034480,8720,8720,8720,8720,1
20240325,115100,581025760,8720,8720,8720,8720,0
20240325,115000,581025760,8720,8720,8720,8720,5
20240325,114900,580982160,8720,8720,8720,8720,7
20240325,114800,580921120,8720,8700,8720,8700,59
20240325,114700,580407480,8700,8700,8700,8700,0
20240325,114600,580407480,8700,8700,8700,8700,0
20240325,114500,580407480,8700,8700,8700,8700,0
20240325,114400,580407480,8700,8700,8700,8700,0
20240325,114300,580407480,8700,8700,8700,8700,0
20240325,114200,580407480,8700,8710,8710,8700,60
20240325,114100,579885240,8720,8720,8720,8720,1
20240325,114000,579876520,8710,8710,8710,8710,1
20240325,113900,579867810,8710,8710,8710,8710,2
20240325,113800,579850390,8710,8710,8710,8710,15
20240325,113700,579719740,8710,8730,8730,8710,9
20240325,113600,579641300,8730,8730,8730,8730,2
20240325,113500,579623840,8710,8710,8710,8710,4
20240325,113400,579589000,8710,8710,8710,8710,0
20240325,113300,579589000,8710,8710,8710,8710,22
20240325,113200,579397380,8710,8720,8720,8710,25
20240325,113100,579179510,8730,8730,8730,8730,2
20240325,113000,579162050,8710,8710,8710,8710,1
20240325,112900,579153340,8730,8730,8730,8730,0
20240325,112800,579153340,8730,8730,8730,8730,1
20240325,112700,579144610,8720,8710,8720,8710,500
20240325,112600,574784710,8710,8710,8710,8710,1
20240325,112500,574776000,8710,8710,8710,8710,131
20240325,112400,573634990,8720,8720,8720,8720,1
20240325,112300,573626270,8720,8720,8720,8720,0
20240325,112200,573626270,8720,8720,8720,8720,2
20240325,112100,573608830,8720,8720,8720,8720,11
20240325,112000,573512910,8720,8720,8720,8720,58
20240325,111900,573007150,8720,8720,8720,8720,8
20240325,111800,572937390,8720,8720,8720,8720,1
20240325,111700,572928670,8730,8720,8730,8720,12
20240325,111600,572824010,8730,8730,8730,8730,7
20240325,111500,572762900,8730,8730,8730,8730,1
20240325,111400,572754170,8700,8710,8730,8700,491
20240325,111300,568480130,8710,8720,8720,8710,409
20240325,111200,564917420,8720,8720,8720,8720,0
20240325,111100,564917420,8720,8720,8720,8720,0
20240325,111000,564917420,8720,8720,8720,8720,6
20240325,110900,564865100,8720,8720,8720,8720,1
20240325,110800,564856380,8720,8720,8720,8720,515
20240325,110700,560365580,8730,8730,8730,8730,6
20240325,110600,560313200,8740,8740,8740,8740,0
20240325,110500,560313200,8740,8740,8740,8740,0
20240325,110400,560313200,8740,8740,8740,8740,90
20240325,110300,559526600,8740,8740,8740,8740,0
20240325,110200,559526600,8740,8740,8740,8740,0
20240325,110100,559526600,8740,8740,8740,8740,0
20240325,110000,559526600,8740,8740,8740,8740,0
20240325,105900,559526600,8740,8740,8740,8740,1
20240325,105800,559517860,8710,8710,8710,8710,0
20240325,105700,559517860,8710,8710,8710,8710,10
20240325,105600,559430760,8740,8740,8740,8740,96
20240325,105500,558591720,8740,8720,8740,8710,69
20240325,105400,557990050,8740,8730,8740,8720,9
20240325,105300,557911540,8740,8740,8740,8740,0
20240325,105200,557911540,8740,8740,8740,8740,1
20240325,105100,557902800,8750,8750,8750,8750,0
20240325,105000,557902800,8750,8750,8750,8750,0
20240325,104900,557902800,8750,8750,8750,8750,0
20240325,104800,557902800,8750,8750,8750,8750,2
20240325,104700,557885300,8710,8710,8720,8710,770
20240325,104600,551178480,8710,8710,8710,8710,0
20240325,104500,551178480,8710,8710,8710,8710,1
20240325,104400,551169770,8710,8720,8720,8710,999
20240325,104300,542463740,8720,8720,8720,8720,100
20240325,104200,541591740,8720,8730,8730,8720,566
20240325,104100,536651630,8730,8730,8730,8730,0
20240325,104000,536651630,8730,8750,8760,8730,779
20240325,103900,529840090,8750,8750,8750,8740,20
20240325,103800,529665190,8760,8770,8770,8760,2
20240325,103700,529647660,8750,8750,8750,8750,109
20240325,103600,528693910,8760,8750,8760,8750,156
20240325,103500,527328290,8750,8760,8760,8750,11
20240325,103400,527231990,8760,8760,8760,8760,0
20240325,103300,527231990,8760,8760,8760,8760,7
20240325,103200,527170670,8770,8770,8770,8770,0
20240325,103100,527170670,8770,8770,8770,8770,9
20240325,103000,527091740,8770,8770,8770,8770,3
20240325,102900,527065430,8740,8740,8740,8740,92
20240325,102800,526261350,8740,8760,8760,8740,160
20240325,102700,524861310,8760,8760,8760,8760,233
20240325,102600,522820230,8760,8780,8780,8760,69
20240325,102500,522214430,8770,8770,8780,8770,1085
20240325,102400,512698330,8780,8790,8790,8780,595
20240325,102300,507473740,8790,8790,8820,8780,1467
20240325,102200,494549440,8810,8800,8810,8770,469
20240325,102100,490424450,8790,8780,8820,8780,1872
20240325,102000,473948120,8790,8760,8790,8760,1028
20240325,101900,464922650,8750,8750,8750,8750,25
20240325,101800,464703900,8750,8730,8750,8730,405
20240325,101700,461165200,8730,8720,8730,8720,187
20240325,101600,459533980,8720,8720,8720,8720,15
20240325,101500,459403180,8720,8730,8730,8720,21
20240325,101400,459220050,8720,8730,8730,8720,51
20240325,101300,458775320,8720,8740,8740,8720,4302
20240325,101200,421237090,8740,8750,8750,8740,511
20240325,101100,416765850,8750,8770,8770,8750,1192
20240325,101000,406324550,8780,8760,8800,8750,2289
20240325,100900,386232120,8750,8750,8760,8740,3885
20240325,100800,352249810,8750,8740,8750,8740,3077
20240325,100700,325331170,8740,8750,8750,8740,721
20240325,100600,319029610,8740,8720,8740,8720,1293
20240325,100500,307741070,8730,8720,8730,8700,17
20240325,100400,307592770,8700,8730,8740,8700,1736
20240325,100300,292451900,8730,8710,8730,8710,647
20240325,100200,286810070,8720,8720,8720,8710,308
20240325,100100,284124350,8710,8690,8710,8690,2022
20240325,100000,266530860,8690,8690,8700,8690,941
20240325,095900,258353560,8680,8680,8680,8680,100
20240325,095800,257485560,8690,8690,8690,8680,651
20240325,095700,251833970,8690,8690,8690,8690,55
20240325,095600,251356020,8690,8690,8690,8690,0
20240325,095500,251356020,8690,8680,8690,8680,466
20240325,095400,247309980,8680,8680,8680,8680,207
20240325,095300,245513220,8680,8660,8680,8660,56
20240325,095200,245028150,8660,8640,8660,8640,566
20240325,095100,240137890,8640,8640,8640,8640,57
20240325,095000,239645410,8630,8630,8640,8630,354
20240325,094900,236590350,8630,8630,8630,8630,167
20240325,094800,235149140,8630,8610,8630,8610,47
20240325,094700,234744450,8610,8640,8640,8610,267
20240325,094600,232442800,8630,8630,8630,8630,89
20240325,094500,231674730,8630,8630,8630,8630,16
20240325,094400,231536650,8630,8640,8640,8630,39
20240325,094300,231199910,8640,8640,8640,8640,40
20240325,094200,230854310,8640,8660,8660,8640,7
20240325,094100,230793740,8660,8670,8670,8660,67
20240325,094000,230213310,8660,8670,8680,8660,262
20240325,093900,227939850,8680,8680,8700,8680,1351
20240325,093800,216200170,8690,8690,8690,8690,10
20240325,093700,216113270,8690,8630,8690,8630,4365
20240325,093600,178296730,8630,8620,8630,8620,25
20240325,093500,178081030,8620,8620,8620,8620,61
20240325,093400,177555210,8620,8620,8620,8620,123
20240325,093300,176494950,8620,8620,8620,8620,90
20240325,093200,175719150,8620,8640,8640,8620,500
20240325,093100,171409120,8670,8670,8670,8670,44
20240325,093000,171027640,8670,8680,8690,8620,371
20240325,092900,167807400,8680,8650,8680,8650,502
20240325,092800,163457400,8650,8640,8650,8610,2296
20240325,092700,143623240,8610,8640,8640,8610,187
20240325,092600,142012840,8640,8630,8640,8630,242
20240325,092500,139922500,8630,8630,8650,8630,443
20240325,092400,136096410,8630,8600,8630,8600,113
20240325,092300,135123080,8600,8610,8610,8600,36
20240325,092200,134813470,8600,8630,8650,8590,949
20240325,092100,126633530,8620,8600,8620,8600,1653
20240325,092000,112396510,8610,8630,8630,8610,395
20240325,091900,108990680,8630,8630,8630,8620,466
20240325,091800,104970290,8620,8590,8630,8590,2029
20240325,091700,87506570,8590,8580,8590,8580,194
20240325,091600,85840380,8580,8570,8580,8560,697
20240325,091500,79863450,8570,8580,8580,8570,32
20240325,091400,79589200,8560,8580,8590,8560,445
20240325,091300,75766980,8580,8550,8580,8550,840
20240325,091200,68562200,8550,8550,8550,8550,20
20240325,091100,68391200,8550,8520,8550,8520,468
20240325,091000,64394110,8510,8520,8540,8510,464
20240325,090900,60437020,8510,8490,8510,8490,774
20240325,090800,53859010,8470,8490,8490,8470,11
20240325,090700,53765640,8500,8490,8500,8490,501
20240325,090600,49509650,8480,8430,8480,8430,1429
20240325,090500,37433940,8450,8450,8450,8450,28
20240325,090400,37197340,8410,8430,8430,8410,410
20240325,090300,33748100,8430,8430,8430,8430,0
20240325,090200,33748100,8430,8430,8430,8430,0
20240325,090100,33748100,8430,8410,8440,8380,2602
20240325,090000,11850690,8410,8410,8410,8410,1359