KissMeData/085620/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195400,2734428220,4550,4550,4550,4550,17531
20240318,195300,2734428220,4550,4550,4550,4550,0
20240318,195200,2734428220,4550,4550,4550,4550,0
20240318,195100,2734428220,4550,4550,4550,4550,0
20240318,195000,2734428220,4550,4550,4550,4550,0
20240318,194900,2734428220,4550,4550,4550,4550,0
20240318,194800,2734428220,4550,4550,4550,4550,0
20240318,194700,2734428220,4550,4550,4550,4550,0
20240318,194600,2734428220,4550,4550,4550,4550,0
20240318,194500,2734428220,4550,4550,4550,4550,0
20240318,194400,2734428220,4550,4550,4550,4550,0
20240318,194300,2734428220,4550,4550,4550,4550,0
20240318,194200,2734428220,4550,4550,4550,4550,0
20240318,194100,2734428220,4550,4550,4550,4550,0
20240318,194000,2734428220,4550,4550,4550,4550,0
20240318,193900,2734428220,4550,4550,4550,4550,0
20240318,193800,2734428220,4550,4550,4550,4550,0
20240318,193700,2734428220,4550,4550,4550,4550,0
20240318,193600,2734428220,4550,4550,4550,4550,0
20240318,193500,2734428220,4550,4550,4550,4550,0
20240318,193400,2734428220,4550,4550,4550,4550,0
20240318,193300,2734428220,4550,4550,4550,4550,0
20240318,193200,2734428220,4550,4550,4550,4550,0
20240318,193100,2734428220,4550,4550,4550,4550,0
20240318,193000,2734428220,4550,4550,4550,4550,0
20240318,192900,2734428220,4550,4550,4550,4550,0
20240318,192800,2734428220,4550,4550,4550,4550,0
20240318,192700,2734428220,4550,4550,4550,4550,0
20240318,192600,2734428220,4550,4550,4550,4550,0
20240318,192500,2734428220,4550,4550,4550,4550,0
20240318,192400,2734428220,4550,4550,4550,4550,17531
20240318,192300,2734428220,4550,4550,4550,4550,0
20240318,192200,2734428220,4550,4550,4550,4550,0
20240318,192100,2734428220,4550,4550,4550,4550,0
20240318,192000,2734428220,4550,4550,4550,4550,0
20240318,191900,2734428220,4550,4550,4550,4550,0
20240318,191800,2734428220,4550,4550,4550,4550,0
20240318,191700,2734428220,4550,4550,4550,4550,0
20240318,191600,2734428220,4550,4550,4550,4550,0
20240318,191500,2734428220,4550,4550,4550,4550,0
20240318,191400,2734428220,4550,4550,4550,4550,0
20240318,191300,2734428220,4550,4550,4550,4550,0
20240318,191200,2734428220,4550,4550,4550,4550,0
20240318,191100,2734428220,4550,4550,4550,4550,0
20240318,191000,2734428220,4550,4550,4550,4550,0
20240318,190900,2734428220,4550,4550,4550,4550,0
20240318,190800,2734428220,4550,4550,4550,4550,0
20240318,190700,2734428220,4550,4550,4550,4550,0
20240318,190600,2734428220,4550,4550,4550,4550,0
20240318,190500,2734428220,4550,4550,4550,4550,0
20240318,190400,2734428220,4550,4550,4550,4550,0
20240318,190300,2734428220,4550,4550,4550,4550,0
20240318,190200,2734428220,4550,4550,4550,4550,0
20240318,190100,2734428220,4550,4550,4550,4550,0
20240318,190000,2734428220,4550,4550,4550,4550,0
20240318,185900,2734428220,4550,4550,4550,4550,0
20240318,185800,2734428220,4550,4550,4550,4550,0
20240318,185700,2734428220,4550,4550,4550,4550,0
20240318,185600,2734428220,4550,4550,4550,4550,0
20240318,185500,2734428220,4550,4550,4550,4550,0
20240318,185400,2734428220,4550,4550,4550,4550,17531
20240318,185300,2734428220,4550,4550,4550,4550,0
20240318,185200,2734428220,4550,4550,4550,4550,0
20240318,185100,2734428220,4550,4550,4550,4550,0
20240318,185000,2734428220,4550,4550,4550,4550,0
20240318,184900,2734428220,4550,4550,4550,4550,0
20240318,184800,2734428220,4550,4550,4550,4550,0
20240318,184700,2734428220,4550,4550,4550,4550,0
20240318,184600,2734428220,4550,4550,4550,4550,0
20240318,184500,2734428220,4550,4550,4550,4550,0
20240318,184400,2734428220,4550,4550,4550,4550,0
20240318,184300,2734428220,4550,4550,4550,4550,0
20240318,184200,2734428220,4550,4550,4550,4550,0
20240318,184100,2734428220,4550,4550,4550,4550,0
20240318,184000,2734428220,4550,4550,4550,4550,0
20240318,183900,2734428220,4550,4550,4550,4550,0
20240318,183800,2734428220,4550,4550,4550,4550,0
20240318,183700,2734428220,4550,4550,4550,4550,0
20240318,183600,2734428220,4550,4550,4550,4550,0
20240318,183500,2734428220,4550,4550,4550,4550,0
20240318,183400,2734428220,4550,4550,4550,4550,0
20240318,183300,2734428220,4550,4550,4550,4550,0
20240318,183200,2734428220,4550,4550,4550,4550,0
20240318,183100,2734428220,4550,4550,4550,4550,0
20240318,183000,2734428220,4550,4550,4550,4550,0
20240318,182900,2734428220,4550,4550,4550,4550,0
20240318,182800,2734428220,4550,4550,4550,4550,0
20240318,182700,2734428220,4550,4550,4550,4550,0
20240318,182600,2734428220,4550,4550,4550,4550,0
20240318,182500,2734428220,4550,4550,4550,4550,0
20240318,182400,2734428220,4550,4550,4550,4550,17531
20240318,182300,2734428220,4550,4550,4550,4550,0
20240318,182200,2734428220,4550,4550,4550,4550,0
20240318,182100,2734428220,4550,4550,4550,4550,0
20240318,182000,2734428220,4550,4550,4550,4550,0
20240318,181900,2734428220,4550,4550,4550,4550,0
20240318,181800,2734428220,4550,4550,4550,4550,0
20240318,181700,2734428220,4550,4550,4550,4550,0
20240318,181600,2734428220,4550,4550,4550,4550,0
20240318,181500,2734428220,4550,4550,4550,4550,0
20240318,181400,2734428220,4550,4550,4550,4550,0
20240318,181300,2734428220,4550,4550,4550,4550,0
20240318,181200,2734428220,4550,4550,4550,4550,0
20240318,181100,2734428220,4550,4550,4550,4550,0
20240318,181000,2734428220,4550,4550,4550,4550,0
20240318,180900,2734428220,4550,4550,4550,4550,0
20240318,180800,2734428220,4550,4550,4550,4550,0
20240318,180700,2734428220,4550,4550,4550,4550,0
20240318,180600,2734428220,4550,4550,4550,4550,0
20240318,180500,2734428220,4550,4550,4550,4550,0
20240318,180400,2734428220,4550,4550,4550,4550,0
20240318,180300,2734428220,4550,4550,4550,4550,0
20240318,180200,2734428220,4550,4550,4550,4550,0
20240318,180100,2734428220,4550,4550,4550,4550,0
20240318,180000,2734428220,4550,4550,4550,4550,0
20240318,175900,2734428220,4550,4550,4550,4550,0
20240318,175800,2734428220,4550,4550,4550,4550,0
20240318,175700,2734428220,4550,4550,4550,4550,0
20240318,175600,2734428220,4550,4550,4550,4550,0
20240318,175500,2734428220,4550,4550,4550,4550,0
20240318,175400,2734428220,4550,4550,4550,4550,17531
20240318,175300,2734428220,4550,4550,4550,4550,0
20240318,175200,2734428220,4550,4550,4550,4550,0
20240318,175100,2734428220,4550,4550,4550,4550,0
20240318,175000,2734428220,4550,4550,4550,4550,0
20240318,174900,2734428220,4550,4550,4550,4550,0
20240318,174800,2734428220,4550,4550,4550,4550,0
20240318,174700,2734428220,4550,4550,4550,4550,0
20240318,174600,2734428220,4550,4550,4550,4550,0
20240318,174500,2734428220,4550,4550,4550,4550,0
20240318,174400,2734428220,4550,4550,4550,4550,0
20240318,174300,2734428220,4550,4550,4550,4550,0
20240318,174200,2734428220,4550,4550,4550,4550,0
20240318,174100,2734428220,4550,4550,4550,4550,0
20240318,174000,2734428220,4550,4550,4550,4550,0
20240318,173900,2734428220,4550,4550,4550,4550,0
20240318,173800,2734428220,4550,4550,4550,4550,0
20240318,173700,2734428220,4550,4550,4550,4550,0
20240318,173600,2734428220,4550,4550,4550,4550,0
20240318,173500,2734428220,4550,4550,4550,4550,0
20240318,173400,2734428220,4550,4550,4550,4550,0
20240318,173300,2734428220,4550,4550,4550,4550,0
20240318,173200,2734428220,4550,4550,4550,4550,0
20240318,173100,2734428220,4550,4550,4550,4550,0
20240318,173000,2734428220,4550,4550,4550,4550,0
20240318,172900,2734428220,4550,4550,4550,4550,0
20240318,172800,2734428220,4550,4550,4550,4550,0
20240318,172700,2734428220,4550,4550,4550,4550,0
20240318,172600,2734428220,4550,4550,4550,4550,0
20240318,172500,2734428220,4550,4550,4550,4550,0
20240318,172400,2734428220,4550,4550,4550,4550,17531
20240318,172300,2734428220,4550,4550,4550,4550,0
20240318,172200,2734428220,4550,4550,4550,4550,0
20240318,172100,2734428220,4550,4550,4550,4550,0
20240318,172000,2734428220,4550,4550,4550,4550,0
20240318,171900,2734428220,4550,4550,4550,4550,0
20240318,171800,2734428220,4550,4550,4550,4550,0
20240318,171700,2734428220,4550,4550,4550,4550,0
20240318,171600,2734428220,4550,4550,4550,4550,0
20240318,171500,2734428220,4550,4550,4550,4550,0
20240318,171400,2734428220,4550,4550,4550,4550,0
20240318,171300,2734428220,4550,4550,4550,4550,0
20240318,171200,2734428220,4550,4550,4550,4550,0
20240318,171100,2734428220,4550,4550,4550,4550,0
20240318,171000,2734428220,4550,4550,4550,4550,0
20240318,170900,2734428220,4550,4550,4550,4550,0
20240318,170800,2734428220,4550,4550,4550,4550,0
20240318,170700,2734428220,4550,4550,4550,4550,0
20240318,170600,2734428220,4550,4550,4550,4550,0
20240318,170500,2734428220,4550,4550,4550,4550,0
20240318,170400,2734428220,4550,4550,4550,4550,0
20240318,170300,2734428220,4550,4550,4550,4550,0
20240318,170200,2734428220,4550,4550,4550,4550,0
20240318,170100,2734428220,4550,4550,4550,4550,0
20240318,170000,2734428220,4550,4550,4550,4550,0
20240318,165900,2734428220,4550,4550,4550,4550,0
20240318,165800,2734428220,4550,4550,4550,4550,0
20240318,165700,2734428220,4550,4550,4550,4550,0
20240318,165600,2734428220,4550,4550,4550,4550,0
20240318,165500,2734428220,4550,4550,4550,4550,0
20240318,165400,2734428220,4550,4550,4550,4550,17531
20240318,165300,2734428220,4550,4550,4550,4550,0
20240318,165200,2734428220,4550,4550,4550,4550,0
20240318,165100,2734428220,4550,4550,4550,4550,0
20240318,165000,2734428220,4550,4550,4550,4550,0
20240318,164900,2734428220,4550,4550,4550,4550,0
20240318,164800,2734428220,4550,4550,4550,4550,0
20240318,164700,2734428220,4550,4550,4550,4550,0
20240318,164600,2734428220,4550,4550,4550,4550,0
20240318,164500,2734428220,4550,4550,4550,4550,0
20240318,164400,2734428220,4550,4550,4550,4550,0
20240318,164300,2734428220,4550,4550,4550,4550,0
20240318,164200,2734428220,4550,4550,4550,4550,0
20240318,164100,2734428220,4550,4550,4550,4550,0
20240318,164000,2734428220,4550,4550,4550,4550,0
20240318,163900,2734428220,4550,4550,4550,4550,0
20240318,163800,2734428220,4550,4550,4550,4550,0
20240318,163700,2734428220,4550,4550,4550,4550,0
20240318,163600,2734428220,4550,4550,4550,4550,0
20240318,163500,2734428220,4550,4550,4550,4550,0
20240318,163400,2734428220,4550,4550,4550,4550,0
20240318,163300,2734428220,4550,4550,4550,4550,0
20240318,163200,2734428220,4550,4550,4550,4550,0
20240318,163100,2734428220,4550,4550,4550,4550,0
20240318,163000,2734428220,4550,4550,4550,4550,0
20240318,162900,2734428220,4550,4550,4550,4550,0
20240318,162800,2734428220,4550,4550,4550,4550,0
20240318,162700,2734428220,4550,4550,4550,4550,0
20240318,162600,2734428220,4550,4550,4550,4550,0
20240318,162500,2734428220,4550,4550,4550,4550,0
20240318,162400,2734428220,4550,4550,4550,4550,17531
20240318,162300,2734428220,4550,4550,4550,4550,0
20240318,162200,2734428220,4550,4550,4550,4550,0
20240318,162100,2734428220,4550,4550,4550,4550,0
20240318,162000,2734428220,4550,4550,4550,4550,0
20240318,161900,2734428220,4550,4550,4550,4550,0
20240318,161800,2734428220,4550,4550,4550,4550,0
20240318,161700,2734428220,4550,4550,4550,4550,0
20240318,161600,2734428220,4550,4550,4550,4550,0
20240318,161500,2734428220,4550,4550,4550,4550,0
20240318,161400,2734428220,4550,4550,4550,4550,0
20240318,161300,2734428220,4550,4550,4550,4550,0
20240318,161200,2734428220,4550,4550,4550,4550,0
20240318,161100,2734428220,4550,4550,4550,4550,0
20240318,161000,2734428220,4550,4550,4550,4550,0
20240318,160900,2734428220,4550,4550,4550,4550,0
20240318,160800,2734428220,4550,4550,4550,4550,0
20240318,160700,2734428220,4550,4550,4550,4550,0
20240318,160600,2734428220,4550,4550,4550,4550,0
20240318,160500,2734428220,4550,4550,4550,4550,0
20240318,160400,2734428220,4550,4550,4550,4550,0
20240318,160300,2734428220,4550,4550,4550,4550,0
20240318,160200,2734428220,4550,4550,4550,4550,0
20240318,160100,2734428220,4550,4550,4550,4550,0
20240318,160000,2734428220,4550,4550,4550,4550,0
20240318,155900,2734428220,4550,4550,4550,4550,0
20240318,155800,2734428220,4550,4550,4550,4550,0
20240318,155700,2734428220,4550,4550,4550,4550,0
20240318,155600,2734428220,4550,4550,4550,4550,0
20240318,155500,2734428220,4550,4550,4550,4550,0
20240318,155400,2734428220,4550,4550,4550,4550,17531
20240318,155300,2734428220,4550,4550,4550,4550,0
20240318,155200,2734428220,4550,4550,4550,4550,0
20240318,155100,2734428220,4550,4550,4550,4550,0
20240318,155000,2734428220,4550,4550,4550,4550,0
20240318,154900,2734428220,4550,4550,4550,4550,0
20240318,154800,2734428220,4550,4550,4550,4550,0
20240318,154700,2734428220,4550,4550,4550,4550,0
20240318,154600,2734428220,4550,4550,4550,4550,0
20240318,154500,2734428220,4550,4550,4550,4550,0
20240318,154400,2734428220,4550,4550,4550,4550,0
20240318,154300,2734428220,4550,4550,4550,4550,0
20240318,154200,2734428220,4550,4550,4550,4550,0
20240318,154100,2734428220,4550,4550,4550,4550,0
20240318,154000,2734428220,4550,4550,4550,4550,0
20240318,153900,2734428220,4550,4550,4550,4550,0
20240318,153800,2734428220,4550,4550,4550,4550,0
20240318,153700,2734428220,4550,4550,4550,4550,0
20240318,153600,2734428220,4550,4550,4550,4550,0
20240318,153500,2734428220,4550,4550,4550,4550,0
20240318,153400,2734428220,4550,4550,4550,4550,0
20240318,153300,2734428220,4550,4550,4550,4550,0
20240318,153200,2734428220,4550,4550,4550,4550,0
20240318,153100,2734428220,4550,4550,4550,4550,0
20240318,153000,2734428220,4550,4550,4550,4550,17531
20240318,152900,2654662170,4550,4550,4550,4550,0
20240318,152800,2654662170,4550,4550,4550,4550,0
20240318,152700,2654662170,4550,4550,4550,4550,0
20240318,152600,2654662170,4550,4550,4550,4550,0
20240318,152500,2654662170,4550,4550,4550,4550,0
20240318,152400,2654662170,4550,4550,4550,4550,0
20240318,152300,2654662170,4550,4550,4550,4550,0
20240318,152200,2654662170,4550,4550,4550,4550,0
20240318,152100,2654662170,4550,4550,4550,4550,0
20240318,152000,2654662170,4550,4550,4550,4550,0
20240318,151900,2654662170,4550,4545,4550,4545,1679
20240318,151800,2647031035,4550,4545,4550,4540,5891
20240318,151700,2620258650,4545,4540,4545,4535,2332
20240318,151600,2609671130,4540,4540,4540,4535,525
20240318,151500,2607289710,4540,4535,4540,4530,1208
20240318,151400,2601811755,4535,4530,4535,4530,723
20240318,151300,2598533000,4535,4535,4535,4530,147
20240318,151200,2597866370,4535,4535,4535,4530,1412
20240318,151100,2591462970,4535,4535,4535,4535,145
20240318,151000,2590805395,4530,4535,4535,4530,333
20240318,150900,2589296280,4530,4535,4535,4530,1353
20240318,150800,2583166435,4535,4535,4535,4530,2345
20240318,150700,2572543330,4530,4535,4535,4530,564
20240318,150600,2569987360,4535,4535,4540,4530,694
20240318,150500,2566843495,4535,4530,4540,4530,3010
20240318,150400,2553181580,4540,4530,4540,4530,406
20240318,150300,2551340915,4540,4535,4540,4530,614
20240318,150200,2548558260,4535,4535,4535,4530,465
20240318,150100,2546450835,4530,4540,4540,4530,1304
20240318,150000,2540538710,4540,4540,4540,4535,684
20240318,145900,2537436530,4535,4535,4535,4530,1910
20240318,145800,2528782640,4530,4535,4535,4530,404
20240318,145700,2526951775,4535,4530,4535,4530,734
20240318,145600,2523626620,4530,4540,4540,4530,357
20240318,145500,2522008965,4540,4535,4540,4525,504
20240318,145400,2519722765,4535,4525,4545,4520,8666
20240318,145300,2480386460,4530,4520,4530,4520,301
20240318,145200,2479024000,4515,4510,4515,4510,234
20240318,145100,2477967540,4520,4520,4520,4510,1029
20240318,145000,2473321925,4515,4520,4520,4515,2327
20240318,144900,2462815265,4520,4525,4525,4515,869
20240318,144800,2458888085,4525,4515,4525,4515,1205
20240318,144700,2453445565,4515,4525,4525,4515,1784
20240318,144600,2445390020,4520,4520,4520,4515,354
20240318,144500,2443791165,4520,4525,4525,4515,787
20240318,144400,2440236580,4525,4520,4525,4515,272
20240318,144300,2439007080,4520,4520,4520,4515,320
20240318,144200,2437560865,4520,4520,4525,4520,789
20240318,144100,2433994520,4525,4525,4525,4520,99
20240318,144000,2433546550,4520,4520,4525,4520,376
20240318,143900,2431846730,4520,4520,4525,4520,786
20240318,143800,2428293755,4520,4520,4525,4520,893
20240318,143700,2424256840,4520,4515,4520,4515,318
20240318,143600,2422820525,4515,4520,4525,4515,921
20240318,143500,2418661015,4515,4520,4520,4515,328
20240318,143400,2417179590,4520,4525,4525,4520,1262
20240318,143300,2411471210,4530,4530,4535,4525,2425
20240318,143200,2400486780,4530,4525,4530,4525,382
20240318,143100,2398757910,4525,4525,4530,4525,867
20240318,143000,2394834225,4525,4525,4525,4525,596
20240318,142900,2392137325,4520,4520,4520,4520,711
20240318,142800,2388923605,4520,4520,4520,4515,761
20240318,142700,2385485390,4515,4515,4520,4515,670
20240318,142600,2382460090,4515,4515,4525,4515,1258
20240318,142500,2376779970,4520,4520,4520,4515,115
20240318,142400,2376260175,4520,4515,4525,4515,1029
20240318,142300,2371610160,4520,4520,4520,4515,408
20240318,142200,2369767135,4525,4520,4525,4515,355
20240318,142100,2368163795,4520,4515,4520,4515,878
20240318,142000,2364198370,4520,4520,4520,4520,366
20240318,141900,2362544050,4520,4515,4520,4515,1780
20240318,141800,2354506430,4515,4515,4520,4515,1350
20240318,141700,2348411125,4515,4515,4520,4515,333
20240318,141600,2346907560,4515,4515,4525,4515,411
20240318,141500,2345050550,4515,4520,4520,4515,762
20240318,141400,2341610005,4515,4515,4515,4515,241
20240318,141300,2340521890,4515,4520,4520,4515,334
20240318,141200,2339013680,4520,4515,4525,4515,829
20240318,141100,2335269450,4520,4520,4525,4515,299
20240318,141000,2333918845,4525,4515,4525,4515,1168
20240318,140900,2328640370,4515,4515,4520,4510,1000
20240318,140800,2324125425,4515,4515,4520,4510,334
20240318,140700,2322617565,4515,4515,4515,4510,54
20240318,140600,2322373775,4515,4515,4520,4515,701
20240318,140500,2319208755,4520,4515,4520,4515,487
20240318,140400,2317009940,4520,4515,4520,4515,353
20240318,140300,2315416080,4515,4515,4515,4510,1476
20240318,140200,2308752165,4520,4510,4520,4510,448
20240318,140100,2306730335,4515,4510,4515,4510,1021
20240318,140000,2302124895,4510,4510,4515,4510,826
20240318,135900,2298399570,4510,4510,4510,4505,2085
20240318,135800,2288998770,4515,4510,4515,4510,24
20240318,135700,2288890455,4510,4510,4510,4510,1292
20240318,135600,2283063535,4510,4510,4515,4510,3164
20240318,135500,2268793680,4510,4515,4515,4510,319
20240318,135400,2267354470,4510,4510,4520,4510,1818
20240318,135300,2259154260,4510,4510,4515,4510,1013
20240318,135200,2254585055,4510,4510,4510,4505,376
20240318,135100,2252890510,4505,4510,4510,4505,701
20240318,135000,2249732250,4510,4510,4510,4505,6914
20240318,134900,2218579925,4510,4510,4515,4510,623
20240318,134800,2215770185,4510,4515,4515,4510,1183
20240318,134700,2210432445,4510,4510,4515,4510,927
20240318,134600,2206251660,4515,4510,4515,4510,8899
20240318,134500,2166115985,4515,4515,4515,4510,10991
20240318,134400,2116493725,4515,4515,4515,4515,1231
20240318,134300,2110935760,4520,4520,4520,4515,255
20240318,134200,2109784135,4520,4520,4525,4515,1716
20240318,134100,2102027445,4520,4520,4525,4520,653
20240318,134000,2099075815,4520,4525,4525,4520,807
20240318,133900,2095425630,4525,4520,4525,4515,920
20240318,133800,2091271655,4515,4520,4520,4515,337
20240318,133700,2089749630,4520,4520,4530,4520,4067
20240318,133600,2071365560,4525,4520,4525,4520,964
20240318,133500,2067008270,4520,4525,4525,4520,23
20240318,133400,2066904200,4520,4520,4525,4520,424
20240318,133300,2064987715,4520,4525,4530,4520,888
20240318,133200,2060971610,4525,4525,4525,4525,466
20240318,133100,2058862960,4525,4530,4540,4525,1199
20240318,133000,2053422995,4525,4525,4525,4525,897
20240318,132900,2049364070,4525,4535,4535,4525,530
20240318,132800,2046965590,4525,4525,4525,4525,192
20240318,132700,2046096790,4525,4530,4535,4525,1825
20240318,132600,2037837515,4525,4530,4540,4525,1229
20240318,132500,2032264520,4530,4525,4535,4525,850
20240318,132400,2028413365,4525,4525,4530,4525,1969
20240318,132300,2019500555,4525,4525,4525,4525,1297
20240318,132200,2013631630,4525,4520,4525,4520,417
20240318,132100,2011746755,4520,4520,4520,4520,1314
20240318,132000,2005807475,4520,4520,4525,4515,480
20240318,131900,2003638590,4515,4515,4515,4515,1367
20240318,131800,1997466585,4515,4520,4520,4510,1308
20240318,131700,1991564060,4515,4510,4515,4510,1241
20240318,131600,1985963995,4515,4515,4520,4510,1137
20240318,131500,1980830960,4510,4515,4520,4510,3080
20240318,131400,1966921755,4515,4515,4520,4515,3983
20240318,131300,1948938440,4510,4525,4525,4510,21392
20240318,131200,1852302055,4525,4525,4530,4525,1561
20240318,131100,1845237365,4525,4525,4525,4525,927
20240318,131000,1841042690,4525,4530,4530,4525,1007
20240318,130900,1836485700,4525,4530,4530,4525,931
20240318,130800,1832272275,4530,4530,4535,4530,1404
20240318,130700,1825911080,4530,4530,4535,4530,454
20240318,130600,1823854300,4530,4535,4535,4525,15778
20240318,130500,1752378625,4535,4565,4565,4535,22539
20240318,130400,1649953095,4565,4560,4565,4560,657
20240318,130300,1646957165,4560,4560,4560,4560,784
20240318,130200,1643382125,4560,4565,4565,4560,21
20240318,130100,1643286275,4560,4560,4560,4560,474
20240318,130000,1641124835,4555,4560,4560,4555,631
20240318,125900,1638250560,4555,4560,4560,4555,227
20240318,125800,1637216525,4555,4555,4560,4555,602
20240318,125700,1634474350,4560,4555,4560,4555,463
20240318,125600,1632365375,4560,4560,4560,4560,64
20240318,125500,1632073535,4565,4555,4565,4555,202
20240318,125400,1631153405,4555,4565,4565,4555,2227
20240318,125300,1621001520,4565,4560,4565,4560,201
20240318,125200,1620084895,4565,4560,4565,4560,385
20240318,125100,1618329290,4565,4560,4565,4560,538
20240318,125000,1615875930,4560,4560,4560,4560,461
20240318,124900,1613773770,4560,4555,4560,4555,233
20240318,124800,1612712390,4555,4555,4555,4555,649
20240318,124700,1609756195,4560,4555,4560,4555,224
20240318,124600,1608734965,4555,4560,4560,4555,1210
20240318,124500,1603223365,4560,4555,4560,4555,662
20240318,124400,1600207890,4560,4560,4560,4560,2
20240318,124300,1600198770,4560,4555,4560,4555,3473
20240318,124200,1584379005,4555,4560,4560,4555,691
20240318,124100,1581231105,4555,4555,4560,4555,284
20240318,124000,1579937370,4560,4560,4560,4560,140
20240318,123900,1579298970,4560,4555,4565,4555,499
20240318,123800,1577025280,4555,4560,4560,4555,585
20240318,123700,1574357975,4565,4560,4565,4560,69
20240318,123600,1574043270,4560,4560,4560,4560,1309
20240318,123500,1568074230,4565,4570,4570,4565,440
20240318,123400,1566065565,4565,4565,4565,4565,33
20240318,123300,1565914920,4565,4565,4570,4565,1372
20240318,123200,1559649565,4560,4560,4565,4560,249
20240318,123100,1558514000,4560,4560,4565,4555,415
20240318,123000,1556621740,4565,4555,4565,4555,2121
20240318,122900,1546954085,4555,4560,4560,4555,364
20240318,122800,1545295990,4560,4560,4565,4555,517
20240318,122700,1542937570,4560,4555,4560,4555,431
20240318,122600,1540974340,4560,4560,4560,4555,207
20240318,122500,1540031385,4560,4560,4560,4560,515
20240318,122400,1537682985,4555,4555,4570,4555,1045
20240318,122300,1532918575,4555,4560,4560,4555,43
20240318,122200,1532722680,4560,4555,4560,4555,232
20240318,122100,1531665845,4555,4555,4555,4555,1116
20240318,122000,1526582465,4560,4555,4560,4555,51
20240318,121900,1526350090,4560,4555,4560,4555,34
20240318,121800,1526195215,4555,4560,4560,4555,702
20240318,121700,1522997410,4560,4565,4565,4560,193
20240318,121600,1522116375,4565,4555,4565,4555,688
20240318,121500,1518976505,4555,4555,4555,4555,1108
20240318,121400,1513929565,4560,4550,4560,4550,221
20240318,121300,1512923985,4555,4545,4555,4545,155
20240318,121200,1512219050,4545,4550,4550,4545,627
20240318,121100,1509369265,4550,4550,4550,4550,1702
20240318,121000,1501625165,4550,4555,4555,4550,64
20240318,120900,1501333680,4550,4550,4555,4550,832
20240318,120800,1497548030,4555,4560,4560,4555,88
20240318,120700,1497147120,4555,4550,4555,4550,382
20240318,120600,1495408230,4550,4555,4555,4550,1024
20240318,120500,1490747370,4550,4550,4550,4550,260
20240318,120400,1489564370,4550,4550,4555,4550,293
20240318,120300,1488230720,4555,4555,4555,4550,641
20240318,120200,1485313100,4550,4555,4555,4550,241
20240318,120100,1484215355,4560,4555,4560,4555,236
20240318,120000,1483140305,4555,4560,4560,4555,430
20240318,115900,1481181590,4565,4555,4565,4555,41
20240318,115800,1480994760,4555,4560,4560,4555,220
20240318,115700,1479992610,4555,4560,4560,4555,2829
20240318,115600,1467103385,4560,4560,4560,4555,635
20240318,115500,1464210235,4560,4555,4560,4555,222
20240318,115400,1463198075,4555,4565,4565,4555,836
20240318,115300,1459383830,4565,4560,4565,4560,145
20240318,115200,1458722060,4560,4555,4560,4555,225
20240318,115100,1457696230,4555,4565,4565,4555,629
20240318,115000,1454829745,4565,4560,4565,4560,426
20240318,114900,1452886000,4565,4560,4565,4560,37
20240318,114800,1452717105,4555,4555,4555,4550,819
20240318,114700,1448989785,4550,4550,4555,4550,274
20240318,114600,1447742965,4550,4550,4550,4550,107
20240318,114500,1447256115,4555,4560,4560,4550,705
20240318,114400,1444044625,4555,4555,4555,4555,678
20240318,114300,1440956335,4560,4560,4560,4555,84
20240318,114200,1440573465,4555,4565,4565,4550,812
20240318,114100,1436877590,4565,4565,4565,4560,409
20240318,114000,1435012475,4565,4565,4565,4560,192
20240318,113900,1434136920,4565,4565,4565,4560,759
20240318,113800,1430675470,4565,4565,4565,4560,385
20240318,113700,1428919800,4565,4565,4565,4565,230
20240318,113600,1427869850,4565,4570,4570,4560,2218
20240318,113500,1417736525,4570,4560,4570,4560,733
20240318,113400,1414392370,4565,4560,4565,4560,1337
20240318,113300,1408295430,4560,4565,4565,4555,431
20240318,113200,1406331650,4560,4555,4560,4555,254
20240318,113100,1405173565,4555,4550,4560,4550,248
20240318,113000,1404043935,4550,4560,4560,4550,1848
20240318,112900,1395620355,4560,4555,4560,4555,439
20240318,112800,1393619965,4555,4555,4560,4550,35
20240318,112700,1393460500,4560,4555,4560,4550,671
20240318,112600,1390405650,4550,4555,4560,4550,652
20240318,112500,1387435030,4560,4550,4560,4550,252
20240318,112400,1386286230,4550,4560,4560,4550,1529
20240318,112300,1379316060,4560,4555,4560,4550,1093
20240318,112200,1374334355,4555,4550,4555,4550,131
20240318,112100,1373737660,4555,4560,4560,4555,3105
20240318,112000,1359578865,4565,4570,4570,4565,1495
20240318,111900,1352754185,4570,4565,4570,4565,553
20240318,111800,1350229725,4565,4565,4590,4560,1208
20240318,111700,1344703465,4565,4550,4590,4550,2305
20240318,111600,1334181495,4545,4535,4545,4535,712
20240318,111500,1330947880,4535,4535,4540,4530,2482
20240318,111400,1319688005,4540,4530,4540,4530,3582
20240318,111300,1303459120,4530,4525,4530,4525,1584
20240318,111200,1296289000,4525,4525,4525,4525,2286
20240318,111100,1285944850,4525,4530,4530,4525,3076
20240318,111000,1272014100,4530,4530,4535,4530,1417
20240318,110900,1265595085,4530,4535,4535,4530,3247
20240318,110800,1250878035,4535,4545,4545,4530,10784
20240318,110700,1201949325,4545,4545,4545,4545,2042
20240318,110600,1192668435,4545,4545,4545,4540,3825
20240318,110500,1175284530,4550,4550,4550,4550,1570
20240318,110400,1168141030,4550,4550,4550,4550,699
20240318,110300,1164960580,4550,4555,4560,4550,7120
20240318,110200,1132530975,4555,4555,4555,4555,673
20240318,110100,1129465460,4560,4555,4560,4555,1250
20240318,110000,1123769735,4560,4560,4560,4555,1855
20240318,105900,1115315290,4560,4555,4560,4555,942
20240318,105800,1111020550,4555,4560,4565,4555,980
20240318,105700,1106555060,4555,4555,4560,4555,1350
20240318,105600,1100404540,4555,4555,4555,4555,684
20240318,105500,1097288920,4555,4555,4560,4555,1096
20240318,105400,1092293665,4560,4555,4560,4555,2198
20240318,105300,1082276150,4550,4550,4560,4550,8025
20240318,105200,1045717575,4550,4555,4555,4545,3032
20240318,105100,1031931465,4550,4550,4555,4545,10051
20240318,105000,986195205,4555,4560,4565,4555,8011
20240318,104900,949699970,4560,4555,4560,4555,1249
20240318,104800,944005235,4560,4555,4560,4555,2076
20240318,104700,934545520,4555,4555,4560,4555,1570
20240318,104600,927388605,4555,4555,4555,4555,1189
20240318,104500,921972710,4555,4560,4565,4555,7712
20240318,104400,886832005,4555,4555,4570,4555,1284
20240318,104300,880976670,4555,4570,4570,4555,12975
20240318,104200,821782775,4580,4570,4580,4565,1641
20240318,104100,814281860,4575,4580,4580,4570,1820
20240318,104000,805960385,4575,4570,4575,4565,1320
20240318,103900,799933385,4565,4575,4580,4565,1747
20240318,103800,791956780,4570,4560,4575,4560,2045
20240318,103700,782625460,4560,4560,4565,4560,1060
20240318,103600,777791275,4560,4565,4570,4555,4373
20240318,103500,757830405,4570,4570,4570,4565,709
20240318,103400,754592545,4570,4570,4575,4560,5337
20240318,103300,730232650,4570,4575,4580,4570,2984
20240318,103200,716585620,4575,4580,4580,4575,3750
20240318,103100,699414630,4580,4585,4585,4580,3828
20240318,103000,681870960,4585,4595,4595,4585,6526
20240318,102900,651913835,4595,4605,4610,4595,4184
20240318,102800,632677250,4610,4610,4610,4595,9930
20240318,102700,586978515,4610,4615,4620,4605,1815
20240318,102600,578616230,4610,4600,4610,4600,1068
20240318,102500,573696820,4600,4595,4600,4595,1197
20240318,102400,568191395,4595,4595,4595,4585,1471
20240318,102300,561436980,4590,4590,4595,4590,665
20240318,102200,558384625,4595,4595,4595,4590,2176
20240318,102100,548387805,4595,4605,4605,4595,4041
20240318,102000,529792895,4605,4605,4610,4605,1424
20240318,101900,523232830,4600,4625,4625,4600,10936
20240318,101800,472863880,4620,4630,4630,4615,2741
20240318,101700,460198080,4625,4630,4630,4625,869
20240318,101600,456176280,4630,4640,4640,4625,8341
20240318,101500,417529090,4640,4650,4650,4640,3294
20240318,101400,402235660,4655,4650,4655,4650,683
20240318,101300,399058685,4650,4655,4655,4650,651
20240318,101200,396031525,4650,4655,4655,4650,1101
20240318,101100,390911075,4650,4650,4650,4650,0
20240318,101000,390911075,4650,4640,4650,4640,137
20240318,100900,390274205,4645,4645,4645,4640,326
20240318,100800,388761295,4640,4645,4650,4640,149
20240318,100700,388068635,4640,4635,4640,4635,164
20240318,100600,387307850,4635,4650,4650,4630,294
20240318,100500,385943365,4630,4625,4630,4625,191
20240318,100400,385059370,4625,4625,4625,4625,40
20240318,100300,384874370,4625,4640,4640,4625,3708
20240318,100200,367678550,4640,4635,4640,4635,545
20240318,100100,365152425,4625,4615,4635,4615,430
20240318,100000,363163505,4615,4685,4685,4615,14706
20240318,095900,294833965,4685,4685,4685,4685,0
20240318,095800,294833965,4685,4685,4685,4685,0
20240318,095700,294833965,4685,4675,4685,4670,279
20240318,095600,293530885,4670,4670,4670,4670,98
20240318,095500,293073225,4670,4670,4670,4670,1207
20240318,095400,287436535,4680,4680,4680,4670,941
20240318,095300,283035910,4680,4680,4680,4680,50
20240318,095200,282801910,4680,4680,4680,4680,50
20240318,095100,282567910,4685,4685,4685,4685,309
20240318,095000,281120245,4690,4690,4690,4685,740
20240318,094900,277650415,4690,4690,4690,4690,60
20240318,094800,277369015,4690,4675,4690,4670,1591
20240318,094700,269927645,4680,4695,4695,4665,14524
20240318,094600,202037015,4695,4695,4695,4695,6
20240318,094500,202008845,4695,4695,4695,4695,549
20240318,094400,199431290,4695,4700,4700,4695,550
20240318,094300,196847795,4705,4705,4705,4700,1435
20240318,094200,190102935,4700,4700,4700,4700,122
20240318,094100,189529535,4700,4710,4710,4700,1269
20240318,094000,183558335,4710,4710,4710,4710,53
20240318,093900,183308705,4710,4715,4720,4710,2828
20240318,093800,169984090,4720,4715,4720,4715,60
20240318,093700,169700940,4720,4720,4720,4710,2244
20240318,093600,159116845,4725,4720,4725,4720,316
20240318,093500,157625135,4725,4725,4725,4725,282
20240318,093400,156292685,4720,4720,4720,4720,0
20240318,093300,156292685,4720,4740,4740,4720,3580
20240318,093200,139355780,4745,4745,4745,4745,123
20240318,093100,138772145,4745,4745,4745,4745,1
20240318,093000,138767400,4740,4750,4750,4740,186
20240318,092900,137885380,4740,4740,4740,4740,29
20240318,092800,137747920,4740,4740,4740,4740,1
20240318,092700,137743180,4740,4740,4740,4740,122
20240318,092600,137164900,4740,4740,4740,4740,77
20240318,092500,136799920,4740,4750,4750,4740,1567
20240318,092400,129365565,4750,4750,4755,4750,348
20240318,092300,127712415,4750,4750,4750,4750,172
20240318,092200,126895415,4750,4750,4750,4745,1006
20240318,092100,122119405,4750,4760,4760,4745,3061
20240318,092000,107577065,4760,4760,4760,4760,8
20240318,091900,107538985,4760,4760,4760,4760,141
20240318,091800,106867825,4760,4755,4760,4755,1512
20240318,091700,99676460,4755,4750,4760,4750,685
20240318,091600,96421330,4760,4760,4760,4760,15
20240318,091500,96349930,4750,4760,4760,4750,648
20240318,091400,93268520,4755,4775,4780,4755,2979
20240318,091300,79068950,4780,4770,4780,4770,226
20240318,091200,77989680,4780,4780,4780,4770,1189
20240318,091100,72310710,4785,4775,4785,4775,1568
20240318,091000,64821500,4775,4780,4785,4775,1542
20240318,090900,57451530,4780,4795,4795,4780,4934
20240318,090800,33842725,4795,4800,4800,4795,100
20240318,090700,33362975,4795,4810,4810,4795,365
20240318,090600,31608975,4810,4800,4810,4795,1574
20240318,090500,24058005,4800,4795,4800,4795,245
20240318,090400,22883090,4800,4825,4825,4800,1547
20240318,090300,15445230,4830,4855,4855,4830,2703
20240318,090200,2360480,4850,4850,4850,4850,0
20240318,090100,2360480,4850,4850,4850,4850,0
20240318,090000,2360480,4850,4885,4910,4850,485