KissMeData/318160/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,210500,1393610870,4430,4430,4430,4430,12294
20240325,210400,1393610870,4430,4430,4430,4430,0
20240325,210300,1393610870,4430,4430,4430,4430,0
20240325,210200,1393610870,4430,4430,4430,4430,0
20240325,210100,1393610870,4430,4430,4430,4430,0
20240325,210000,1393610870,4430,4430,4430,4430,0
20240325,205900,1393610870,4430,4430,4430,4430,0
20240325,205800,1393610870,4430,4430,4430,4430,0
20240325,205700,1393610870,4430,4430,4430,4430,0
20240325,205600,1393610870,4430,4430,4430,4430,0
20240325,205500,1393610870,4430,4430,4430,4430,0
20240325,205400,1393610870,4430,4430,4430,4430,0
20240325,205300,1393610870,4430,4430,4430,4430,0
20240325,205200,1393610870,4430,4430,4430,4430,0
20240325,205100,1393610870,4430,4430,4430,4430,0
20240325,205000,1393610870,4430,4430,4430,4430,0
20240325,204900,1393610870,4430,4430,4430,4430,0
20240325,204800,1393610870,4430,4430,4430,4430,0
20240325,204700,1393610870,4430,4430,4430,4430,0
20240325,204600,1393610870,4430,4430,4430,4430,0
20240325,204500,1393610870,4430,4430,4430,4430,0
20240325,204400,1393610870,4430,4430,4430,4430,0
20240325,204300,1393610870,4430,4430,4430,4430,0
20240325,204200,1393610870,4430,4430,4430,4430,0
20240325,204100,1393610870,4430,4430,4430,4430,0
20240325,204000,1393610870,4430,4430,4430,4430,0
20240325,203900,1393610870,4430,4430,4430,4430,0
20240325,203800,1393610870,4430,4430,4430,4430,0
20240325,203700,1393610870,4430,4430,4430,4430,0
20240325,203600,1393610870,4430,4430,4430,4430,0
20240325,203500,1393610870,4430,4430,4430,4430,12294
20240325,203400,1393610870,4430,4430,4430,4430,0
20240325,203300,1393610870,4430,4430,4430,4430,0
20240325,203200,1393610870,4430,4430,4430,4430,0
20240325,203100,1393610870,4430,4430,4430,4430,0
20240325,203000,1393610870,4430,4430,4430,4430,0
20240325,202900,1393610870,4430,4430,4430,4430,0
20240325,202800,1393610870,4430,4430,4430,4430,0
20240325,202700,1393610870,4430,4430,4430,4430,0
20240325,202600,1393610870,4430,4430,4430,4430,0
20240325,202500,1393610870,4430,4430,4430,4430,0
20240325,202400,1393610870,4430,4430,4430,4430,0
20240325,202300,1393610870,4430,4430,4430,4430,0
20240325,202200,1393610870,4430,4430,4430,4430,0
20240325,202100,1393610870,4430,4430,4430,4430,0
20240325,202000,1393610870,4430,4430,4430,4430,0
20240325,201900,1393610870,4430,4430,4430,4430,0
20240325,201800,1393610870,4430,4430,4430,4430,0
20240325,201700,1393610870,4430,4430,4430,4430,0
20240325,201600,1393610870,4430,4430,4430,4430,0
20240325,201500,1393610870,4430,4430,4430,4430,0
20240325,201400,1393610870,4430,4430,4430,4430,0
20240325,201300,1393610870,4430,4430,4430,4430,0
20240325,201200,1393610870,4430,4430,4430,4430,0
20240325,201100,1393610870,4430,4430,4430,4430,0
20240325,201000,1393610870,4430,4430,4430,4430,0
20240325,200900,1393610870,4430,4430,4430,4430,0
20240325,200800,1393610870,4430,4430,4430,4430,0
20240325,200700,1393610870,4430,4430,4430,4430,0
20240325,200600,1393610870,4430,4430,4430,4430,0
20240325,200500,1393610870,4430,4430,4430,4430,12294
20240325,200400,1393610870,4430,4430,4430,4430,0
20240325,200300,1393610870,4430,4430,4430,4430,0
20240325,200200,1393610870,4430,4430,4430,4430,0
20240325,200100,1393610870,4430,4430,4430,4430,0
20240325,200000,1393610870,4430,4430,4430,4430,0
20240325,195900,1393610870,4430,4430,4430,4430,0
20240325,195800,1393610870,4430,4430,4430,4430,0
20240325,195700,1393610870,4430,4430,4430,4430,0
20240325,195600,1393610870,4430,4430,4430,4430,0
20240325,195500,1393610870,4430,4430,4430,4430,0
20240325,195400,1393610870,4430,4430,4430,4430,0
20240325,195300,1393610870,4430,4430,4430,4430,0
20240325,195200,1393610870,4430,4430,4430,4430,0
20240325,195100,1393610870,4430,4430,4430,4430,0
20240325,195000,1393610870,4430,4430,4430,4430,0
20240325,194900,1393610870,4430,4430,4430,4430,0
20240325,194800,1393610870,4430,4430,4430,4430,0
20240325,194700,1393610870,4430,4430,4430,4430,0
20240325,194600,1393610870,4430,4430,4430,4430,0
20240325,194500,1393610870,4430,4430,4430,4430,0
20240325,194400,1393610870,4430,4430,4430,4430,0
20240325,194300,1393610870,4430,4430,4430,4430,0
20240325,194200,1393610870,4430,4430,4430,4430,0
20240325,194100,1393610870,4430,4430,4430,4430,0
20240325,194000,1393610870,4430,4430,4430,4430,0
20240325,193900,1393610870,4430,4430,4430,4430,0
20240325,193800,1393610870,4430,4430,4430,4430,0
20240325,193700,1393610870,4430,4430,4430,4430,0
20240325,193600,1393610870,4430,4430,4430,4430,0
20240325,193500,1393610870,4430,4430,4430,4430,12294
20240325,193400,1393610870,4430,4430,4430,4430,0
20240325,193300,1393610870,4430,4430,4430,4430,0
20240325,193200,1393610870,4430,4430,4430,4430,0
20240325,193100,1393610870,4430,4430,4430,4430,0
20240325,193000,1393610870,4430,4430,4430,4430,0
20240325,192900,1393610870,4430,4430,4430,4430,0
20240325,192800,1393610870,4430,4430,4430,4430,0
20240325,192700,1393610870,4430,4430,4430,4430,0
20240325,192600,1393610870,4430,4430,4430,4430,0
20240325,192500,1393610870,4430,4430,4430,4430,0
20240325,192400,1393610870,4430,4430,4430,4430,0
20240325,192300,1393610870,4430,4430,4430,4430,0
20240325,192200,1393610870,4430,4430,4430,4430,0
20240325,192100,1393610870,4430,4430,4430,4430,0
20240325,192000,1393610870,4430,4430,4430,4430,0
20240325,191900,1393610870,4430,4430,4430,4430,0
20240325,191800,1393610870,4430,4430,4430,4430,0
20240325,191700,1393610870,4430,4430,4430,4430,0
20240325,191600,1393610870,4430,4430,4430,4430,0
20240325,191500,1393610870,4430,4430,4430,4430,0
20240325,191400,1393610870,4430,4430,4430,4430,0
20240325,191300,1393610870,4430,4430,4430,4430,0
20240325,191200,1393610870,4430,4430,4430,4430,0
20240325,191100,1393610870,4430,4430,4430,4430,0
20240325,191000,1393610870,4430,4430,4430,4430,0
20240325,190900,1393610870,4430,4430,4430,4430,0
20240325,190800,1393610870,4430,4430,4430,4430,0
20240325,190700,1393610870,4430,4430,4430,4430,0
20240325,190600,1393610870,4430,4430,4430,4430,0
20240325,190500,1393610870,4430,4430,4430,4430,12294
20240325,190400,1393610870,4430,4430,4430,4430,0
20240325,190300,1393610870,4430,4430,4430,4430,0
20240325,190200,1393610870,4430,4430,4430,4430,0
20240325,190100,1393610870,4430,4430,4430,4430,0
20240325,190000,1393610870,4430,4430,4430,4430,0
20240325,185900,1393610870,4430,4430,4430,4430,0
20240325,185800,1393610870,4430,4430,4430,4430,0
20240325,185700,1393610870,4430,4430,4430,4430,0
20240325,185600,1393610870,4430,4430,4430,4430,0
20240325,185500,1393610870,4430,4430,4430,4430,0
20240325,185400,1393610870,4430,4430,4430,4430,0
20240325,185300,1393610870,4430,4430,4430,4430,0
20240325,185200,1393610870,4430,4430,4430,4430,0
20240325,185100,1393610870,4430,4430,4430,4430,0
20240325,185000,1393610870,4430,4430,4430,4430,0
20240325,184900,1393610870,4430,4430,4430,4430,0
20240325,184800,1393610870,4430,4430,4430,4430,0
20240325,184700,1393610870,4430,4430,4430,4430,0
20240325,184600,1393610870,4430,4430,4430,4430,0
20240325,184500,1393610870,4430,4430,4430,4430,0
20240325,184400,1393610870,4430,4430,4430,4430,0
20240325,184300,1393610870,4430,4430,4430,4430,0
20240325,184200,1393610870,4430,4430,4430,4430,0
20240325,184100,1393610870,4430,4430,4430,4430,0
20240325,184000,1393610870,4430,4430,4430,4430,0
20240325,183900,1393610870,4430,4430,4430,4430,0
20240325,183800,1393610870,4430,4430,4430,4430,0
20240325,183700,1393610870,4430,4430,4430,4430,0
20240325,183600,1393610870,4430,4430,4430,4430,0
20240325,183500,1393610870,4430,4430,4430,4430,12294
20240325,183400,1393610870,4430,4430,4430,4430,0
20240325,183300,1393610870,4430,4430,4430,4430,0
20240325,183200,1393610870,4430,4430,4430,4430,0
20240325,183100,1393610870,4430,4430,4430,4430,0
20240325,183000,1393610870,4430,4430,4430,4430,0
20240325,182900,1393610870,4430,4430,4430,4430,0
20240325,182800,1393610870,4430,4430,4430,4430,0
20240325,182700,1393610870,4430,4430,4430,4430,0
20240325,182600,1393610870,4430,4430,4430,4430,0
20240325,182500,1393610870,4430,4430,4430,4430,0
20240325,182400,1393610870,4430,4430,4430,4430,0
20240325,182300,1393610870,4430,4430,4430,4430,0
20240325,182200,1393610870,4430,4430,4430,4430,0
20240325,182100,1393610870,4430,4430,4430,4430,0
20240325,182000,1393610870,4430,4430,4430,4430,0
20240325,181900,1393610870,4430,4430,4430,4430,0
20240325,181800,1393610870,4430,4430,4430,4430,0
20240325,181700,1393610870,4430,4430,4430,4430,0
20240325,181600,1393610870,4430,4430,4430,4430,0
20240325,181500,1393610870,4430,4430,4430,4430,0
20240325,181400,1393610870,4430,4430,4430,4430,0
20240325,181300,1393610870,4430,4430,4430,4430,0
20240325,181200,1393610870,4430,4430,4430,4430,0
20240325,181100,1393610870,4430,4430,4430,4430,0
20240325,181000,1393610870,4430,4430,4430,4430,0
20240325,180900,1393610870,4430,4430,4430,4430,0
20240325,180800,1393610870,4430,4430,4430,4430,0
20240325,180700,1393610870,4430,4430,4430,4430,0
20240325,180600,1393610870,4430,4430,4430,4430,0
20240325,180500,1393610870,4430,4430,4430,4430,12294
20240325,180400,1393610870,4430,4430,4430,4430,0
20240325,180300,1393610870,4430,4430,4430,4430,0
20240325,180200,1393610870,4430,4430,4430,4430,0
20240325,180100,1393610870,4430,4430,4430,4430,0
20240325,180000,1393610870,4430,4430,4430,4430,0
20240325,175900,1393610870,4430,4430,4430,4430,0
20240325,175800,1393610870,4430,4430,4430,4430,0
20240325,175700,1393610870,4430,4430,4430,4430,0
20240325,175600,1393610870,4430,4430,4430,4430,0
20240325,175500,1393610870,4430,4430,4430,4430,0
20240325,175400,1393610870,4430,4430,4430,4430,0
20240325,175300,1393610870,4430,4430,4430,4430,0
20240325,175200,1393610870,4430,4430,4430,4430,0
20240325,175100,1393610870,4430,4430,4430,4430,0
20240325,175000,1393610870,4430,4430,4430,4430,0
20240325,174900,1393610870,4430,4430,4430,4430,0
20240325,174800,1393610870,4430,4430,4430,4430,0
20240325,174700,1393610870,4430,4430,4430,4430,0
20240325,174600,1393610870,4430,4430,4430,4430,0
20240325,174500,1393610870,4430,4430,4430,4430,0
20240325,174400,1393610870,4430,4430,4430,4430,0
20240325,174300,1393610870,4430,4430,4430,4430,0
20240325,174200,1393610870,4430,4430,4430,4430,0
20240325,174100,1393610870,4430,4430,4430,4430,0
20240325,174000,1393610870,4430,4430,4430,4430,0
20240325,173900,1393610870,4430,4430,4430,4430,0
20240325,173800,1393610870,4430,4430,4430,4430,0
20240325,173700,1393610870,4430,4430,4430,4430,0
20240325,173600,1393610870,4430,4430,4430,4430,0
20240325,173500,1393610870,4430,4430,4430,4430,12294
20240325,173400,1393610870,4430,4430,4430,4430,0
20240325,173300,1393610870,4430,4430,4430,4430,0
20240325,173200,1393610870,4430,4430,4430,4430,0
20240325,173100,1393610870,4430,4430,4430,4430,0
20240325,173000,1393610870,4430,4430,4430,4430,0
20240325,172900,1393610870,4430,4430,4430,4430,0
20240325,172800,1393610870,4430,4430,4430,4430,0
20240325,172700,1393610870,4430,4430,4430,4430,0
20240325,172600,1393610870,4430,4430,4430,4430,0
20240325,172500,1393610870,4430,4430,4430,4430,0
20240325,172400,1393610870,4430,4430,4430,4430,0
20240325,172300,1393610870,4430,4430,4430,4430,0
20240325,172200,1393610870,4430,4430,4430,4430,0
20240325,172100,1393610870,4430,4430,4430,4430,0
20240325,172000,1393610870,4430,4430,4430,4430,0
20240325,171900,1393610870,4430,4430,4430,4430,0
20240325,171800,1393610870,4430,4430,4430,4430,0
20240325,171700,1393610870,4430,4430,4430,4430,0
20240325,171600,1393610870,4430,4430,4430,4430,0
20240325,171500,1393610870,4430,4430,4430,4430,0
20240325,171400,1393610870,4430,4430,4430,4430,0
20240325,171300,1393610870,4430,4430,4430,4430,0
20240325,171200,1393610870,4430,4430,4430,4430,0
20240325,171100,1393610870,4430,4430,4430,4430,0
20240325,171000,1393610870,4430,4430,4430,4430,0
20240325,170900,1393610870,4430,4430,4430,4430,0
20240325,170800,1393610870,4430,4430,4430,4430,0
20240325,170700,1393610870,4430,4430,4430,4430,0
20240325,170600,1393610870,4430,4430,4430,4430,0
20240325,170500,1393610870,4430,4430,4430,4430,12294
20240325,170400,1393610870,4430,4430,4430,4430,0
20240325,170300,1393610870,4430,4430,4430,4430,0
20240325,170200,1393610870,4430,4430,4430,4430,0
20240325,170100,1393610870,4430,4430,4430,4430,0
20240325,170000,1393610870,4430,4430,4430,4430,0
20240325,165900,1393610870,4430,4430,4430,4430,0
20240325,165800,1393610870,4430,4430,4430,4430,0
20240325,165700,1393610870,4430,4430,4430,4430,0
20240325,165600,1393610870,4430,4430,4430,4430,0
20240325,165500,1393610870,4430,4430,4430,4430,0
20240325,165400,1393610870,4430,4430,4430,4430,0
20240325,165300,1393610870,4430,4430,4430,4430,0
20240325,165200,1393610870,4430,4430,4430,4430,0
20240325,165100,1393610870,4430,4430,4430,4430,0
20240325,165000,1393610870,4430,4430,4430,4430,0
20240325,164900,1393610870,4430,4430,4430,4430,0
20240325,164800,1393610870,4430,4430,4430,4430,0
20240325,164700,1393610870,4430,4430,4430,4430,0
20240325,164600,1393610870,4430,4430,4430,4430,0
20240325,164500,1393610870,4430,4430,4430,4430,0
20240325,164400,1393610870,4430,4430,4430,4430,0
20240325,164300,1393610870,4430,4430,4430,4430,0
20240325,164200,1393610870,4430,4430,4430,4430,0
20240325,164100,1393610870,4430,4430,4430,4430,0
20240325,164000,1393610870,4430,4430,4430,4430,0
20240325,163900,1393610870,4430,4430,4430,4430,0
20240325,163800,1393610870,4430,4430,4430,4430,0
20240325,163700,1393610870,4430,4430,4430,4430,0
20240325,163600,1393610870,4430,4430,4430,4430,0
20240325,163500,1393610870,4430,4430,4430,4430,12294
20240325,163400,1393610870,4430,4430,4430,4430,0
20240325,163300,1393610870,4430,4430,4430,4430,0
20240325,163200,1393610870,4430,4430,4430,4430,0
20240325,163100,1393610870,4430,4430,4430,4430,0
20240325,163000,1393610870,4430,4430,4430,4430,0
20240325,162900,1393610870,4430,4430,4430,4430,0
20240325,162800,1393610870,4430,4430,4430,4430,0
20240325,162700,1393610870,4430,4430,4430,4430,0
20240325,162600,1393610870,4430,4430,4430,4430,0
20240325,162500,1393610870,4430,4430,4430,4430,0
20240325,162400,1393610870,4430,4430,4430,4430,0
20240325,162300,1393610870,4430,4430,4430,4430,0
20240325,162200,1393610870,4430,4430,4430,4430,0
20240325,162100,1393610870,4430,4430,4430,4430,0
20240325,162000,1393610870,4430,4430,4430,4430,0
20240325,161900,1393610870,4430,4430,4430,4430,0
20240325,161800,1393610870,4430,4430,4430,4430,0
20240325,161700,1393610870,4430,4430,4430,4430,0
20240325,161600,1393610870,4430,4430,4430,4430,0
20240325,161500,1393610870,4430,4430,4430,4430,0
20240325,161400,1393610870,4430,4430,4430,4430,0
20240325,161300,1393610870,4430,4430,4430,4430,0
20240325,161200,1393610870,4430,4430,4430,4430,0
20240325,161100,1393610870,4430,4430,4430,4430,0
20240325,161000,1393610870,4430,4430,4430,4430,0
20240325,160900,1393610870,4430,4430,4430,4430,0
20240325,160800,1393610870,4430,4430,4430,4430,0
20240325,160700,1393610870,4430,4430,4430,4430,0
20240325,160600,1393610870,4430,4430,4430,4430,0
20240325,160500,1393610870,4430,4430,4430,4430,12294
20240325,160400,1393610870,4430,4430,4430,4430,0
20240325,160300,1393610870,4430,4430,4430,4430,0
20240325,160200,1393610870,4430,4430,4430,4430,0
20240325,160100,1393610870,4430,4430,4430,4430,0
20240325,160000,1393610870,4430,4430,4430,4430,0
20240325,155900,1393610870,4430,4430,4430,4430,0
20240325,155800,1393610870,4430,4430,4430,4430,0
20240325,155700,1393610870,4430,4430,4430,4430,0
20240325,155600,1393610870,4430,4430,4430,4430,0
20240325,155500,1393610870,4430,4430,4430,4430,0
20240325,155400,1393610870,4430,4430,4430,4430,0
20240325,155300,1393610870,4430,4430,4430,4430,0
20240325,155200,1393610870,4430,4430,4430,4430,0
20240325,155100,1393610870,4430,4430,4430,4430,0
20240325,155000,1393610870,4430,4430,4430,4430,0
20240325,154900,1393610870,4430,4430,4430,4430,0
20240325,154800,1393610870,4430,4430,4430,4430,0
20240325,154700,1393610870,4430,4430,4430,4430,0
20240325,154600,1393610870,4430,4430,4430,4430,0
20240325,154500,1393610870,4430,4430,4430,4430,0
20240325,154400,1393610870,4430,4430,4430,4430,0
20240325,154300,1393610870,4430,4430,4430,4430,0
20240325,154200,1393610870,4430,4430,4430,4430,0
20240325,154100,1393610870,4430,4430,4430,4430,0
20240325,154000,1393610870,4430,4430,4430,4430,0
20240325,153900,1393610870,4430,4430,4430,4430,0
20240325,153800,1393610870,4430,4430,4430,4430,0
20240325,153700,1393610870,4430,4430,4430,4430,0
20240325,153600,1393610870,4430,4430,4430,4430,0
20240325,153500,1393610870,4430,4430,4430,4430,12294
20240325,153400,1393610870,4430,4430,4430,4430,0
20240325,153300,1393610870,4430,4430,4430,4430,0
20240325,153200,1393610870,4430,4430,4430,4430,0
20240325,153100,1393610870,4430,4430,4430,4430,0
20240325,153000,1393610870,4430,4430,4430,4430,12294
20240325,152900,1339148450,4340,4340,4340,4340,0
20240325,152800,1339148450,4340,4340,4340,4340,0
20240325,152700,1339148450,4340,4340,4340,4340,0
20240325,152600,1339148450,4340,4340,4340,4340,0
20240325,152500,1339148450,4340,4340,4340,4340,0
20240325,152400,1339148450,4340,4340,4340,4340,0
20240325,152300,1339148450,4340,4340,4340,4340,0
20240325,152200,1339148450,4340,4340,4340,4340,0
20240325,152100,1339148450,4340,4340,4340,4340,0
20240325,152000,1339148450,4340,4340,4340,4340,0
20240325,151900,1339148450,4340,4350,4350,4330,2234
20240325,151800,1329446870,4355,4350,4360,4345,1970
20240325,151700,1320874855,4345,4345,4355,4345,636
20240325,151600,1318111420,4355,4350,4355,4345,350
20240325,151500,1316590355,4350,4350,4350,4350,1
20240325,151400,1316586005,4360,4355,4360,4345,1691
20240325,151300,1309231910,4350,4350,4350,4350,245
20240325,151200,1308166160,4360,4365,4365,4350,17
20240325,151100,1308092035,4365,4365,4365,4345,9
20240325,151000,1308052870,4345,4345,4345,4345,5
20240325,150900,1308031145,4370,4370,4370,4370,20
20240325,150800,1307943745,4370,4340,4370,4340,293
20240325,150700,1306671790,4365,4365,4365,4365,46
20240325,150600,1306471000,4365,4355,4365,4320,790
20240325,150500,1303029160,4355,4335,4355,4335,348
20240325,150400,1301516780,4325,4330,4330,4325,5
20240325,150300,1301495140,4330,4330,4330,4330,1
20240325,150200,1301490810,4330,4330,4330,4330,0
20240325,150100,1301490810,4330,4325,4330,4320,351
20240325,150000,1299974460,4320,4330,4330,4320,947
20240325,145900,1295880760,4340,4330,4340,4330,15
20240325,145800,1295815760,4340,4335,4340,4335,250
20240325,145700,1294730905,4335,4340,4340,4335,42
20240325,145600,1294548780,4340,4340,4340,4340,1
20240325,145500,1294544440,4320,4320,4320,4320,6
20240325,145400,1294518520,4345,4335,4345,4320,4207
20240325,145300,1276326220,4335,4335,4335,4335,120
20240325,145200,1275806020,4345,4345,4345,4340,102
20240325,145100,1275363325,4355,4335,4355,4335,311
20240325,145000,1274014995,4340,4335,4355,4335,1161
20240325,144900,1268976815,4335,4315,4335,4310,1303
20240325,144800,1263352310,4310,4335,4335,4310,3650
20240325,144700,1247594580,4335,4325,4335,4320,455
20240325,144600,1245626545,4325,4330,4335,4325,1382
20240325,144500,1239646170,4330,4335,4335,4325,4234
20240325,144400,1221301870,4340,4370,4370,4340,2968
20240325,144300,1208417400,4370,4360,4370,4350,2385
20240325,144200,1198027815,4380,4375,4380,4360,2607
20240325,144100,1186639235,4370,4370,4375,4370,1374
20240325,144000,1180634800,4375,4375,4380,4370,1767
20240325,143900,1172905600,4375,4385,4390,4375,806
20240325,143800,1169374560,4385,4385,4390,4385,1335
20240325,143700,1163520580,4390,4385,4390,4385,337
20240325,143600,1162042790,4385,4385,4385,4385,5
20240325,143500,1162020865,4400,4385,4405,4385,567
20240325,143400,1159529975,4405,4405,4405,4385,154
20240325,143300,1158852925,4410,4415,4415,4380,13294
20240325,143200,1100355950,4415,4415,4415,4415,655
20240325,143100,1097464125,4420,4415,4420,4415,618
20240325,143000,1094735650,4420,4410,4420,4410,530
20240325,142900,1092393350,4430,4435,4435,4405,4950
20240325,142800,1070537580,4435,4435,4435,4415,8920
20240325,142700,1031075370,4435,4445,4445,4435,4689
20240325,142600,1010255465,4445,4455,4455,4440,1547
20240325,142500,1003378425,4450,4440,4450,4435,2272
20240325,142400,993277380,4440,4440,4445,4435,224
20240325,142300,992283180,4445,4445,4450,4445,1092
20240325,142200,987424350,4450,4445,4450,4440,4886
20240325,142100,965705000,4445,4435,4445,4435,826
20240325,142000,962040255,4435,4435,4440,4430,1295
20240325,141900,956299180,4435,4435,4440,4435,540
20240325,141800,953901870,4435,4435,4440,4435,1376
20240325,141700,947799300,4430,4430,4435,4420,2266
20240325,141600,937767465,4425,4425,4430,4425,929
20240325,141500,933656520,4425,4425,4425,4425,1098
20240325,141400,928797870,4425,4420,4425,4420,841
20240325,141300,925076595,4425,4420,4430,4420,553
20240325,141200,922632190,4430,4435,4435,4420,2166
20240325,141100,913044090,4435,4425,4440,4425,9780
20240325,141000,869703395,4420,4415,4420,4415,1079
20240325,140900,864936955,4415,4415,4415,4410,899
20240325,140800,860969375,4410,4415,4415,4405,4117
20240325,140700,842812560,4410,4410,4415,4410,1555
20240325,140600,835954755,4410,4410,4410,4405,3901
20240325,140500,818757595,4410,4405,4410,4400,2401
20240325,140400,808186800,4410,4405,4410,4400,710
20240325,140300,805056590,4410,4410,4410,4405,650
20240325,140200,802191080,4400,4415,4415,4400,1412
20240325,140100,795968035,4415,4395,4415,4395,3993
20240325,140000,778384725,4395,4420,4420,4395,9550
20240325,135900,736292495,4425,4410,4425,4410,9544
20240325,135800,694124140,4405,4380,4415,4380,19628
20240325,135700,607811005,4380,4370,4380,4370,462
20240325,135600,605790930,4370,4365,4370,4365,2002
20240325,135500,597042195,4370,4360,4375,4360,3907
20240325,135400,579973150,4365,4365,4365,4365,381
20240325,135300,578310085,4370,4375,4375,4355,742
20240325,135200,575071405,4375,4350,4375,4350,10119
20240325,135100,530949870,4355,4350,4355,4350,2956
20240325,135000,518091265,4330,4350,4350,4330,302
20240325,134900,516777585,4345,4345,4345,4345,80
20240325,134800,516429985,4350,4350,4360,4345,3360
20240325,134700,501817305,4345,4340,4350,4340,4951
20240325,134600,480302700,4340,4340,4340,4340,100
20240325,134500,479868700,4340,4330,4340,4325,121
20240325,134400,479345355,4345,4335,4345,4335,1228
20240325,134300,474016030,4335,4330,4335,4330,1004
20240325,134200,469663695,4325,4325,4325,4325,184
20240325,134100,468867895,4325,4325,4325,4325,0
20240325,134000,468867895,4325,4325,4325,4325,0
20240325,133900,468867895,4325,4310,4325,4310,31
20240325,133800,468734270,4325,4325,4325,4325,0
20240325,133700,468734270,4325,4325,4325,4325,16
20240325,133600,468665070,4305,4330,4345,4300,3133
20240325,133500,455145470,4340,4335,4340,4335,64
20240325,133400,454867905,4335,4335,4335,4320,1753
20240325,133300,447272430,4305,4305,4335,4305,3285
20240325,133200,433050405,4315,4315,4315,4315,1
20240325,133100,433046090,4310,4310,4310,4310,100
20240325,133000,432615090,4310,4310,4310,4310,2
20240325,132900,432606470,4310,4315,4315,4310,27
20240325,132800,432490040,4310,4320,4320,4310,1312
20240325,132700,426834955,4320,4320,4320,4320,17
20240325,132600,426761515,4320,4320,4320,4320,0
20240325,132500,426761515,4320,4320,4320,4320,0
20240325,132400,426761515,4320,4320,4320,4320,35
20240325,132300,426610315,4315,4315,4315,4315,32
20240325,132200,426472235,4320,4320,4320,4320,0
20240325,132100,426472235,4320,4320,4320,4320,0
20240325,132000,426472235,4320,4320,4320,4320,0
20240325,131900,426472235,4320,4320,4320,4320,0
20240325,131800,426472235,4320,4305,4320,4305,210
20240325,131700,425568135,4315,4305,4315,4305,211
20240325,131600,424659770,4315,4315,4315,4315,0
20240325,131500,424659770,4315,4315,4315,4315,1141
20240325,131400,419736355,4315,4320,4325,4315,1174
20240325,131300,414670300,4320,4325,4325,4320,585
20240325,131200,412143055,4325,4325,4325,4320,372
20240325,131100,410534480,4325,4320,4325,4320,447
20240325,131000,408603430,4320,4325,4325,4320,5
20240325,130900,408581810,4325,4320,4325,4320,109
20240325,130800,408110890,4320,4320,4320,4320,182
20240325,130700,407324650,4320,4320,4320,4320,4
20240325,130600,407307370,4320,4320,4320,4320,9
20240325,130500,407268490,4315,4305,4315,4305,567
20240325,130400,404827045,4315,4315,4315,4315,11
20240325,130300,404779580,4305,4315,4315,4305,216
20240325,130200,403849660,4315,4315,4315,4315,4
20240325,130100,403832400,4320,4320,4320,4320,5
20240325,130000,403810800,4305,4300,4305,4300,1059
20240325,125900,399256705,4300,4320,4320,4300,3837
20240325,125800,382743310,4320,4315,4320,4315,35
20240325,125700,382592260,4320,4320,4320,4320,8
20240325,125600,382557700,4320,4320,4320,4320,546
20240325,125500,380198980,4325,4330,4330,4325,274
20240325,125400,379012590,4330,4335,4335,4325,528
20240325,125300,376726395,4335,4335,4335,4320,76
20240325,125200,376397325,4335,4340,4340,4335,123
20240325,125100,375863620,4340,4335,4340,4320,1745
20240325,125000,368291695,4335,4335,4340,4325,761
20240325,124900,364998035,4340,4330,4340,4325,4107
20240325,124800,347207925,4325,4325,4325,4320,788
20240325,124700,343801105,4325,4320,4330,4315,1569
20240325,124600,337016710,4325,4320,4325,4320,633
20240325,124500,334282145,4320,4310,4320,4310,233
20240325,124400,333276995,4310,4310,4310,4310,9
20240325,124300,333238205,4310,4310,4310,4310,11
20240325,124200,333190795,4315,4315,4315,4300,1933
20240325,124100,324849995,4310,4310,4320,4310,1240
20240325,124000,319504885,4310,4310,4310,4310,1837
20240325,123900,311587415,4315,4315,4315,4315,1052
20240325,123800,307048035,4300,4315,4315,4300,1175
20240325,123700,301977925,4315,4310,4320,4310,268
20240325,123600,300821720,4310,4305,4315,4300,468
20240325,123500,298805735,4300,4285,4300,4285,1322
20240325,123400,293130650,4290,4280,4290,4280,2635
20240325,123300,281846370,4280,4280,4280,4280,4
20240325,123200,281829250,4280,4275,4280,4275,80
20240325,123100,281487225,4275,4275,4275,4275,4
20240325,123000,281470125,4275,4275,4275,4265,806
20240325,122900,278032355,4275,4270,4275,4270,139
20240325,122800,277438750,4270,4270,4270,4270,0
20240325,122700,277438750,4270,4270,4270,4270,161
20240325,122600,276751280,4270,4270,4270,4270,10
20240325,122500,276708580,4270,4260,4270,4260,19
20240325,122400,276627630,4270,4270,4270,4270,25
20240325,122300,276520880,4270,4270,4270,4270,8
20240325,122200,276486720,4270,4270,4270,4270,4
20240325,122100,276469640,4270,4270,4270,4270,4
20240325,122000,276452560,4270,4270,4270,4270,4
20240325,121900,276435480,4270,4270,4270,4270,8
20240325,121800,276401320,4270,4270,4270,4270,4
20240325,121700,276384240,4270,4270,4270,4270,4
20240325,121600,276367160,4270,4270,4270,4270,8
20240325,121500,276333000,4270,4270,4270,4270,4
20240325,121400,276315920,4270,4270,4270,4270,4
20240325,121300,276298840,4270,4270,4270,4270,8
20240325,121200,276264680,4270,4270,4270,4270,4
20240325,121100,276247600,4270,4270,4270,4270,4
20240325,121000,276230520,4270,4270,4270,4270,8
20240325,120900,276196360,4270,4270,4270,4270,1
20240325,120800,276192090,4255,4260,4270,4255,1402
20240325,120700,270211955,4260,4260,4260,4260,8
20240325,120600,270177875,4260,4260,4260,4260,4
20240325,120500,270160835,4260,4260,4260,4260,5
20240325,120400,270139535,4250,4250,4250,4250,60
20240325,120300,269884535,4250,4260,4260,4250,31
20240325,120200,269752775,4250,4260,4260,4250,104
20240325,120100,269310735,4260,4260,4260,4260,8
20240325,120000,269276655,4260,4260,4260,4260,4
20240325,115900,269259615,4260,4260,4260,4260,4
20240325,115800,269242575,4260,4260,4260,4260,5
20240325,115700,269221275,4250,4250,4250,4250,1
20240325,115600,269217025,4250,4255,4255,4250,1000
20240325,115500,264966990,4255,4260,4260,4255,144
20240325,115400,264354050,4260,4260,4260,4260,4
20240325,115300,264337010,4260,4255,4260,4255,60
20240325,115200,264081705,4260,4255,4260,4255,104
20240325,115100,263638915,4255,4255,4255,4250,284
20240325,115000,262430995,4250,4255,4255,4250,189
20240325,114900,261627725,4255,4255,4255,4255,37
20240325,114800,261470290,4260,4255,4260,4255,109
20240325,114700,261006450,4260,4260,4260,4260,1
20240325,114600,261002190,4255,4260,4260,4255,8
20240325,114500,260968130,4260,4260,4260,4260,5
20240325,114400,260946830,4255,4260,4260,4255,104
20240325,114300,260504290,4260,4260,4260,4260,5
20240325,114200,260482990,4260,4255,4260,4255,271
20240325,114100,259329810,4255,4270,4270,4255,125
20240325,114000,258797275,4270,4270,4270,4270,4
20240325,113900,258780195,4270,4270,4270,4260,188
20240325,113800,257979225,4270,4270,4270,4270,43
20240325,113700,257795615,4270,4260,4270,4260,18
20240325,113600,257718925,4260,4260,4260,4260,0
20240325,113500,257718925,4260,4260,4260,4260,0
20240325,113400,257718925,4260,4260,4260,4260,0
20240325,113300,257718925,4260,4260,4260,4260,1
20240325,113200,257714665,4260,4260,4260,4260,0
20240325,113100,257714665,4260,4260,4260,4260,82
20240325,113000,257365345,4260,4260,4260,4260,137
20240325,112900,256781725,4260,4270,4270,4260,12
20240325,112800,256730545,4270,4270,4270,4270,1
20240325,112700,256726275,4260,4260,4260,4260,30
20240325,112600,256598475,4270,4270,4270,4270,8
20240325,112500,256564315,4270,4270,4270,4270,6
20240325,112400,256538695,4270,4270,4270,4270,77
20240325,112300,256209905,4270,4270,4270,4270,77
20240325,112200,255881115,4260,4260,4260,4255,331
20240325,112100,254472340,4270,4270,4270,4270,4
20240325,112000,254455260,4270,4270,4270,4270,19
20240325,111900,254374130,4270,4270,4270,4270,4
20240325,111800,254357050,4270,4270,4270,4270,4
20240325,111700,254339970,4270,4260,4275,4255,619
20240325,111600,251705830,4260,4275,4275,4260,1704
20240325,111500,244446730,4280,4280,4280,4260,1068
20240325,111400,239896530,4260,4280,4280,4260,665
20240325,111300,237061730,4280,4275,4280,4270,251
20240325,111200,235989800,4280,4280,4280,4280,100
20240325,111100,235561800,4280,4280,4280,4280,156
20240325,111000,234894120,4280,4280,4280,4280,14
20240325,110900,234834200,4280,4280,4280,4280,4
20240325,110800,234817080,4280,4280,4280,4280,9
20240325,110700,234778560,4280,4280,4280,4270,7
20240325,110600,234748620,4280,4275,4280,4275,28
20240325,110500,234628895,4275,4275,4275,4275,8
20240325,110400,234594695,4275,4280,4280,4275,73
20240325,110300,234282600,4280,4280,4280,4280,14
20240325,110200,234222680,4280,4280,4280,4280,5
20240325,110100,234201280,4285,4285,4285,4285,87
20240325,110000,233828485,4285,4285,4285,4285,34
20240325,105900,233682795,4285,4285,4285,4280,218
20240325,105800,232749685,4280,4285,4285,4280,64
20240325,105700,232475745,4285,4285,4285,4285,15
20240325,105600,232411470,4285,4285,4285,4285,7
20240325,105500,232381475,4285,4285,4285,4285,10
20240325,105400,232338625,4285,4280,4285,4280,84
20240325,105300,231979035,4280,4275,4280,4270,63
20240325,105200,231709620,4280,4285,4285,4270,27
20240325,105100,231593995,4280,4260,4285,4260,46
20240325,105000,231396985,4285,4285,4290,4260,560
20240325,104900,229005050,4285,4280,4285,4280,394
20240325,104800,227318705,4280,4280,4280,4280,27
20240325,104700,227203145,4280,4280,4280,4280,4
20240325,104600,227186025,4280,4280,4280,4280,8
20240325,104500,227151785,4280,4280,4280,4280,32
20240325,104400,227014825,4280,4270,4280,4270,2
20240325,104300,227006275,4280,4280,4280,4280,8
20240325,104200,226972035,4280,4280,4280,4270,11
20240325,104100,226924965,4275,4280,4280,4275,104
20240325,104000,226480345,4280,4280,4280,4280,8
20240325,103900,226446105,4280,4280,4280,4280,4
20240325,103800,226428985,4280,4280,4280,4280,4
20240325,103700,226411865,4280,4275,4280,4275,15
20240325,103600,226347715,4275,4275,4275,4275,279
20240325,103500,225154990,4280,4275,4280,4275,47
20240325,103400,224954060,4275,4280,4280,4275,5
20240325,103300,224932680,4260,4275,4280,4260,930
20240325,103200,220962740,4275,4275,4275,4275,4
20240325,103100,220945640,4275,4275,4275,4275,4
20240325,103000,220928540,4280,4275,4280,4270,71
20240325,102900,220625095,4270,4270,4270,4270,250
20240325,102800,219557595,4270,4275,4275,4270,209
20240325,102700,218665120,4275,4275,4275,4275,10
20240325,102600,218622370,4275,4275,4275,4275,28
20240325,102500,218502670,4280,4280,4280,4275,709
20240325,102400,215471650,4275,4280,4280,4275,112
20240325,102300,214992430,4275,4280,4280,4275,5
20240325,102200,214971035,4280,4280,4280,4275,20
20240325,102100,214885485,4270,4280,4280,4270,168
20240325,102000,214166715,4280,4280,4280,4280,120
20240325,101900,213653115,4280,4280,4280,4280,8
20240325,101800,213618875,4280,4280,4280,4280,8
20240325,101700,213584635,4260,4270,4280,4260,1048
20240325,101600,209107305,4280,4280,4280,4280,4
20240325,101500,209090185,4280,4280,4280,4280,8
20240325,101400,209055945,4280,4270,4280,4270,5
20240325,101300,209034585,4280,4280,4280,4280,4
20240325,101200,209017465,4280,4280,4280,4280,15
20240325,101100,208953265,4280,4280,4280,4280,31
20240325,101000,208820585,4280,4280,4280,4280,14
20240325,100900,208760665,4280,4280,4280,4280,4
20240325,100800,208743545,4280,4280,4280,4280,8
20240325,100700,208709305,4280,4270,4280,4270,24
20240325,100600,208606645,4280,4270,4280,4270,11
20240325,100500,208559580,4280,4280,4280,4280,8
20240325,100400,208525340,4280,4280,4280,4280,4
20240325,100300,208508220,4280,4280,4280,4280,248
20240325,100200,207446780,4280,4280,4280,4255,2069
20240325,100100,198641120,4285,4270,4285,4270,5004
20240325,100000,177222910,4270,4270,4270,4270,328
20240325,095900,175822350,4270,4270,4270,4255,479
20240325,095800,173782355,4270,4270,4270,4270,4
20240325,095700,173765275,4270,4270,4270,4270,4
20240325,095600,173748195,4270,4270,4270,4270,5
20240325,095500,173726845,4260,4270,4270,4260,5
20240325,095400,173705505,4275,4260,4275,4260,43
20240325,095300,173522250,4275,4275,4275,4265,96
20240325,095200,173112495,4275,4270,4275,4270,51
20240325,095100,172894720,4275,4275,4275,4275,4
20240325,095000,172877620,4275,4275,4275,4265,10
20240325,094900,172834880,4275,4275,4275,4275,4
20240325,094800,172817780,4275,4275,4275,4275,4
20240325,094700,172800680,4275,4275,4275,4275,4
20240325,094600,172783580,4275,4280,4280,4260,19
20240325,094500,172702390,4275,4275,4280,4275,859
20240325,094400,169030140,4275,4275,4275,4275,245
20240325,094300,167982765,4270,4275,4275,4270,192
20240325,094200,167162905,4275,4275,4275,4275,4
20240325,094100,167145805,4275,4275,4275,4275,4
20240325,094000,167128705,4275,4275,4275,4275,8
20240325,093900,167094505,4275,4275,4275,4275,7
20240325,093800,167064580,4275,4275,4275,4275,368
20240325,093700,165491380,4275,4270,4275,4270,348
20240325,093600,164005390,4270,4270,4270,4270,4
20240325,093500,163988310,4270,4270,4270,4270,5
20240325,093400,163966960,4255,4270,4270,4255,45
20240325,093300,163775405,4270,4270,4270,4270,94
20240325,093200,163374025,4275,4280,4280,4275,32
20240325,093100,163237085,4275,4275,4275,4270,552
20240325,093000,160877535,4275,4265,4275,4260,84
20240325,092900,160519330,4275,4275,4275,4255,196
20240325,092800,159684450,4275,4275,4280,4275,250
20240325,092700,158615695,4280,4250,4285,4250,697
20240325,092600,155641070,4250,4250,4265,4250,104
20240325,092500,155199055,4265,4260,4265,4260,320
20240325,092400,153835780,4260,4255,4260,4255,1238
20240325,092300,148563480,4260,4260,4260,4260,5
20240325,092200,148542180,4250,4240,4250,4240,639
20240325,092100,145828755,4240,4245,4245,4240,8
20240325,092000,145794815,4245,4245,4245,4245,1
20240325,091900,145790570,4225,4225,4245,4225,14
20240325,091800,145731400,4225,4225,4225,4225,916
20240325,091700,141861300,4225,4245,4245,4220,615
20240325,091600,139252805,4220,4225,4225,4220,1516
20240325,091500,132849785,4225,4225,4225,4225,8
20240325,091400,132815985,4225,4240,4245,4225,405
20240325,091300,131099280,4245,4245,4245,4245,204
20240325,091200,130233300,4245,4220,4245,4220,1005
20240325,091100,125992075,4220,4230,4245,4220,1964
20240325,091000,117701480,4230,4245,4245,4230,1498
20240325,090900,111362965,4230,4245,4245,4230,832
20240325,090800,107843545,4245,4225,4245,4220,577
20240325,090700,105408195,4225,4225,4245,4220,445
20240325,090600,103529175,4225,4245,4245,4225,572
20240325,090500,101111655,4220,4245,4245,4220,1514
20240325,090400,94722475,4245,4250,4250,4225,3596
20240325,090300,79515380,4230,4250,4250,4230,1193
20240325,090200,74465575,4250,4240,4250,4240,2309
20240325,090100,64675370,4240,4270,4280,4240,2869
20240325,090000,52481965,4280,4280,4285,4280,12034