KissMeData/097230/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200300,366669665,3350,3350,3350,3350,2922
20240318,200200,366669665,3350,3350,3350,3350,0
20240318,200100,366669665,3350,3350,3350,3350,0
20240318,200000,366669665,3350,3350,3350,3350,0
20240318,195900,366669665,3350,3350,3350,3350,0
20240318,195800,366669665,3350,3350,3350,3350,0
20240318,195700,366669665,3350,3350,3350,3350,0
20240318,195600,366669665,3350,3350,3350,3350,0
20240318,195500,366669665,3350,3350,3350,3350,0
20240318,195400,366669665,3350,3350,3350,3350,0
20240318,195300,366669665,3350,3350,3350,3350,0
20240318,195200,366669665,3350,3350,3350,3350,0
20240318,195100,366669665,3350,3350,3350,3350,0
20240318,195000,366669665,3350,3350,3350,3350,0
20240318,194900,366669665,3350,3350,3350,3350,0
20240318,194800,366669665,3350,3350,3350,3350,0
20240318,194700,366669665,3350,3350,3350,3350,0
20240318,194600,366669665,3350,3350,3350,3350,0
20240318,194500,366669665,3350,3350,3350,3350,0
20240318,194400,366669665,3350,3350,3350,3350,0
20240318,194300,366669665,3350,3350,3350,3350,0
20240318,194200,366669665,3350,3350,3350,3350,0
20240318,194100,366669665,3350,3350,3350,3350,0
20240318,194000,366669665,3350,3350,3350,3350,0
20240318,193900,366669665,3350,3350,3350,3350,0
20240318,193800,366669665,3350,3350,3350,3350,0
20240318,193700,366669665,3350,3350,3350,3350,0
20240318,193600,366669665,3350,3350,3350,3350,0
20240318,193500,366669665,3350,3350,3350,3350,0
20240318,193400,366669665,3350,3350,3350,3350,0
20240318,193300,366669665,3350,3350,3350,3350,2922
20240318,193200,366669665,3350,3350,3350,3350,0
20240318,193100,366669665,3350,3350,3350,3350,0
20240318,193000,366669665,3350,3350,3350,3350,0
20240318,192900,366669665,3350,3350,3350,3350,0
20240318,192800,366669665,3350,3350,3350,3350,0
20240318,192700,366669665,3350,3350,3350,3350,0
20240318,192600,366669665,3350,3350,3350,3350,0
20240318,192500,366669665,3350,3350,3350,3350,0
20240318,192400,366669665,3350,3350,3350,3350,0
20240318,192300,366669665,3350,3350,3350,3350,0
20240318,192200,366669665,3350,3350,3350,3350,0
20240318,192100,366669665,3350,3350,3350,3350,0
20240318,192000,366669665,3350,3350,3350,3350,0
20240318,191900,366669665,3350,3350,3350,3350,0
20240318,191800,366669665,3350,3350,3350,3350,0
20240318,191700,366669665,3350,3350,3350,3350,0
20240318,191600,366669665,3350,3350,3350,3350,0
20240318,191500,366669665,3350,3350,3350,3350,0
20240318,191400,366669665,3350,3350,3350,3350,0
20240318,191300,366669665,3350,3350,3350,3350,0
20240318,191200,366669665,3350,3350,3350,3350,0
20240318,191100,366669665,3350,3350,3350,3350,0
20240318,191000,366669665,3350,3350,3350,3350,0
20240318,190900,366669665,3350,3350,3350,3350,0
20240318,190800,366669665,3350,3350,3350,3350,0
20240318,190700,366669665,3350,3350,3350,3350,0
20240318,190600,366669665,3350,3350,3350,3350,0
20240318,190500,366669665,3350,3350,3350,3350,0
20240318,190400,366669665,3350,3350,3350,3350,0
20240318,190300,366669665,3350,3350,3350,3350,2922
20240318,190200,366669665,3350,3350,3350,3350,0
20240318,190100,366669665,3350,3350,3350,3350,0
20240318,190000,366669665,3350,3350,3350,3350,0
20240318,185900,366669665,3350,3350,3350,3350,0
20240318,185800,366669665,3350,3350,3350,3350,0
20240318,185700,366669665,3350,3350,3350,3350,0
20240318,185600,366669665,3350,3350,3350,3350,0
20240318,185500,366669665,3350,3350,3350,3350,0
20240318,185400,366669665,3350,3350,3350,3350,0
20240318,185300,366669665,3350,3350,3350,3350,0
20240318,185200,366669665,3350,3350,3350,3350,0
20240318,185100,366669665,3350,3350,3350,3350,0
20240318,185000,366669665,3350,3350,3350,3350,0
20240318,184900,366669665,3350,3350,3350,3350,0
20240318,184800,366669665,3350,3350,3350,3350,0
20240318,184700,366669665,3350,3350,3350,3350,0
20240318,184600,366669665,3350,3350,3350,3350,0
20240318,184500,366669665,3350,3350,3350,3350,0
20240318,184400,366669665,3350,3350,3350,3350,0
20240318,184300,366669665,3350,3350,3350,3350,0
20240318,184200,366669665,3350,3350,3350,3350,0
20240318,184100,366669665,3350,3350,3350,3350,0
20240318,184000,366669665,3350,3350,3350,3350,0
20240318,183900,366669665,3350,3350,3350,3350,0
20240318,183800,366669665,3350,3350,3350,3350,0
20240318,183700,366669665,3350,3350,3350,3350,0
20240318,183600,366669665,3350,3350,3350,3350,0
20240318,183500,366669665,3350,3350,3350,3350,0
20240318,183400,366669665,3350,3350,3350,3350,0
20240318,183300,366669665,3350,3350,3350,3350,2922
20240318,183200,366669665,3350,3350,3350,3350,0
20240318,183100,366669665,3350,3350,3350,3350,0
20240318,183000,366669665,3350,3350,3350,3350,0
20240318,182900,366669665,3350,3350,3350,3350,0
20240318,182800,366669665,3350,3350,3350,3350,0
20240318,182700,366669665,3350,3350,3350,3350,0
20240318,182600,366669665,3350,3350,3350,3350,0
20240318,182500,366669665,3350,3350,3350,3350,0
20240318,182400,366669665,3350,3350,3350,3350,0
20240318,182300,366669665,3350,3350,3350,3350,0
20240318,182200,366669665,3350,3350,3350,3350,0
20240318,182100,366669665,3350,3350,3350,3350,0
20240318,182000,366669665,3350,3350,3350,3350,0
20240318,181900,366669665,3350,3350,3350,3350,0
20240318,181800,366669665,3350,3350,3350,3350,0
20240318,181700,366669665,3350,3350,3350,3350,0
20240318,181600,366669665,3350,3350,3350,3350,0
20240318,181500,366669665,3350,3350,3350,3350,0
20240318,181400,366669665,3350,3350,3350,3350,0
20240318,181300,366669665,3350,3350,3350,3350,0
20240318,181200,366669665,3350,3350,3350,3350,0
20240318,181100,366669665,3350,3350,3350,3350,0
20240318,181000,366669665,3350,3350,3350,3350,0
20240318,180900,366669665,3350,3350,3350,3350,0
20240318,180800,366669665,3350,3350,3350,3350,0
20240318,180700,366669665,3350,3350,3350,3350,0
20240318,180600,366669665,3350,3350,3350,3350,0
20240318,180500,366669665,3350,3350,3350,3350,0
20240318,180400,366669665,3350,3350,3350,3350,0
20240318,180300,366669665,3350,3350,3350,3350,2922
20240318,180200,366669665,3350,3350,3350,3350,0
20240318,180100,366669665,3350,3350,3350,3350,0
20240318,180000,366669665,3350,3350,3350,3350,0
20240318,175900,366669665,3350,3350,3350,3350,0
20240318,175800,366669665,3350,3350,3350,3350,0
20240318,175700,366669665,3350,3350,3350,3350,0
20240318,175600,366669665,3350,3350,3350,3350,0
20240318,175500,366669665,3350,3350,3350,3350,0
20240318,175400,366669665,3350,3350,3350,3350,0
20240318,175300,366669665,3350,3350,3350,3350,0
20240318,175200,366669665,3350,3350,3350,3350,0
20240318,175100,366669665,3350,3350,3350,3350,0
20240318,175000,366669665,3350,3350,3350,3350,0
20240318,174900,366669665,3350,3350,3350,3350,0
20240318,174800,366669665,3350,3350,3350,3350,0
20240318,174700,366669665,3350,3350,3350,3350,0
20240318,174600,366669665,3350,3350,3350,3350,0
20240318,174500,366669665,3350,3350,3350,3350,0
20240318,174400,366669665,3350,3350,3350,3350,0
20240318,174300,366669665,3350,3350,3350,3350,0
20240318,174200,366669665,3350,3350,3350,3350,0
20240318,174100,366669665,3350,3350,3350,3350,0
20240318,174000,366669665,3350,3350,3350,3350,0
20240318,173900,366669665,3350,3350,3350,3350,0
20240318,173800,366669665,3350,3350,3350,3350,0
20240318,173700,366669665,3350,3350,3350,3350,0
20240318,173600,366669665,3350,3350,3350,3350,0
20240318,173500,366669665,3350,3350,3350,3350,0
20240318,173400,366669665,3350,3350,3350,3350,0
20240318,173300,366669665,3350,3350,3350,3350,2922
20240318,173200,366669665,3350,3350,3350,3350,0
20240318,173100,366669665,3350,3350,3350,3350,0
20240318,173000,366669665,3350,3350,3350,3350,0
20240318,172900,366669665,3350,3350,3350,3350,0
20240318,172800,366669665,3350,3350,3350,3350,0
20240318,172700,366669665,3350,3350,3350,3350,0
20240318,172600,366669665,3350,3350,3350,3350,0
20240318,172500,366669665,3350,3350,3350,3350,0
20240318,172400,366669665,3350,3350,3350,3350,0
20240318,172300,366669665,3350,3350,3350,3350,0
20240318,172200,366669665,3350,3350,3350,3350,0
20240318,172100,366669665,3350,3350,3350,3350,0
20240318,172000,366669665,3350,3350,3350,3350,0
20240318,171900,366669665,3350,3350,3350,3350,0
20240318,171800,366669665,3350,3350,3350,3350,0
20240318,171700,366669665,3350,3350,3350,3350,0
20240318,171600,366669665,3350,3350,3350,3350,0
20240318,171500,366669665,3350,3350,3350,3350,0
20240318,171400,366669665,3350,3350,3350,3350,0
20240318,171300,366669665,3350,3350,3350,3350,0
20240318,171200,366669665,3350,3350,3350,3350,0
20240318,171100,366669665,3350,3350,3350,3350,0
20240318,171000,366669665,3350,3350,3350,3350,0
20240318,170900,366669665,3350,3350,3350,3350,0
20240318,170800,366669665,3350,3350,3350,3350,0
20240318,170700,366669665,3350,3350,3350,3350,0
20240318,170600,366669665,3350,3350,3350,3350,0
20240318,170500,366669665,3350,3350,3350,3350,0
20240318,170400,366669665,3350,3350,3350,3350,0
20240318,170300,366669665,3350,3350,3350,3350,2922
20240318,170200,366669665,3350,3350,3350,3350,0
20240318,170100,366669665,3350,3350,3350,3350,0
20240318,170000,366669665,3350,3350,3350,3350,0
20240318,165900,366669665,3350,3350,3350,3350,0
20240318,165800,366669665,3350,3350,3350,3350,0
20240318,165700,366669665,3350,3350,3350,3350,0
20240318,165600,366669665,3350,3350,3350,3350,0
20240318,165500,366669665,3350,3350,3350,3350,0
20240318,165400,366669665,3350,3350,3350,3350,0
20240318,165300,366669665,3350,3350,3350,3350,0
20240318,165200,366669665,3350,3350,3350,3350,0
20240318,165100,366669665,3350,3350,3350,3350,0
20240318,165000,366669665,3350,3350,3350,3350,0
20240318,164900,366669665,3350,3350,3350,3350,0
20240318,164800,366669665,3350,3350,3350,3350,0
20240318,164700,366669665,3350,3350,3350,3350,0
20240318,164600,366669665,3350,3350,3350,3350,0
20240318,164500,366669665,3350,3350,3350,3350,0
20240318,164400,366669665,3350,3350,3350,3350,0
20240318,164300,366669665,3350,3350,3350,3350,0
20240318,164200,366669665,3350,3350,3350,3350,0
20240318,164100,366669665,3350,3350,3350,3350,0
20240318,164000,366669665,3350,3350,3350,3350,0
20240318,163900,366669665,3350,3350,3350,3350,0
20240318,163800,366669665,3350,3350,3350,3350,0
20240318,163700,366669665,3350,3350,3350,3350,0
20240318,163600,366669665,3350,3350,3350,3350,0
20240318,163500,366669665,3350,3350,3350,3350,0
20240318,163400,366669665,3350,3350,3350,3350,0
20240318,163300,366669665,3350,3350,3350,3350,2922
20240318,163200,366669665,3350,3350,3350,3350,0
20240318,163100,366669665,3350,3350,3350,3350,0
20240318,163000,366669665,3350,3350,3350,3350,0
20240318,162900,366669665,3350,3350,3350,3350,0
20240318,162800,366669665,3350,3350,3350,3350,0
20240318,162700,366669665,3350,3350,3350,3350,0
20240318,162600,366669665,3350,3350,3350,3350,0
20240318,162500,366669665,3350,3350,3350,3350,0
20240318,162400,366669665,3350,3350,3350,3350,0
20240318,162300,366669665,3350,3350,3350,3350,0
20240318,162200,366669665,3350,3350,3350,3350,0
20240318,162100,366669665,3350,3350,3350,3350,0
20240318,162000,366669665,3350,3350,3350,3350,0
20240318,161900,366669665,3350,3350,3350,3350,0
20240318,161800,366669665,3350,3350,3350,3350,0
20240318,161700,366669665,3350,3350,3350,3350,0
20240318,161600,366669665,3350,3350,3350,3350,0
20240318,161500,366669665,3350,3350,3350,3350,0
20240318,161400,366669665,3350,3350,3350,3350,0
20240318,161300,366669665,3350,3350,3350,3350,0
20240318,161200,366669665,3350,3350,3350,3350,0
20240318,161100,366669665,3350,3350,3350,3350,0
20240318,161000,366669665,3350,3350,3350,3350,0
20240318,160900,366669665,3350,3350,3350,3350,0
20240318,160800,366669665,3350,3350,3350,3350,0
20240318,160700,366669665,3350,3350,3350,3350,0
20240318,160600,366669665,3350,3350,3350,3350,0
20240318,160500,366669665,3350,3350,3350,3350,0
20240318,160400,366669665,3350,3350,3350,3350,0
20240318,160300,366669665,3350,3350,3350,3350,2922
20240318,160200,366669665,3350,3350,3350,3350,0
20240318,160100,366669665,3350,3350,3350,3350,0
20240318,160000,366669665,3350,3350,3350,3350,0
20240318,155900,366669665,3350,3350,3350,3350,0
20240318,155800,366669665,3350,3350,3350,3350,0
20240318,155700,366669665,3350,3350,3350,3350,0
20240318,155600,366669665,3350,3350,3350,3350,0
20240318,155500,366669665,3350,3350,3350,3350,0
20240318,155400,366669665,3350,3350,3350,3350,0
20240318,155300,366669665,3350,3350,3350,3350,0
20240318,155200,366669665,3350,3350,3350,3350,0
20240318,155100,366669665,3350,3350,3350,3350,0
20240318,155000,366669665,3350,3350,3350,3350,0
20240318,154900,366669665,3350,3350,3350,3350,0
20240318,154800,366669665,3350,3350,3350,3350,0
20240318,154700,366669665,3350,3350,3350,3350,0
20240318,154600,366669665,3350,3350,3350,3350,0
20240318,154500,366669665,3350,3350,3350,3350,0
20240318,154400,366669665,3350,3350,3350,3350,0
20240318,154300,366669665,3350,3350,3350,3350,0
20240318,154200,366669665,3350,3350,3350,3350,0
20240318,154100,366669665,3350,3350,3350,3350,0
20240318,154000,366669665,3350,3350,3350,3350,0
20240318,153900,366669665,3350,3350,3350,3350,0
20240318,153800,366669665,3350,3350,3350,3350,0
20240318,153700,366669665,3350,3350,3350,3350,0
20240318,153600,366669665,3350,3350,3350,3350,0
20240318,153500,366669665,3350,3350,3350,3350,0
20240318,153400,366669665,3350,3350,3350,3350,0
20240318,153300,366669665,3350,3350,3350,3350,2922
20240318,153200,366669665,3350,3350,3350,3350,0
20240318,153100,366669665,3350,3350,3350,3350,0
20240318,153000,366669665,3350,3350,3350,3350,2922
20240318,152900,356880965,3355,3355,3355,3355,0
20240318,152800,356880965,3355,3355,3355,3355,0
20240318,152700,356880965,3355,3355,3355,3355,0
20240318,152600,356880965,3355,3355,3355,3355,0
20240318,152500,356880965,3355,3355,3355,3355,0
20240318,152400,356880965,3355,3355,3355,3355,0
20240318,152300,356880965,3355,3355,3355,3355,0
20240318,152200,356880965,3355,3355,3355,3355,0
20240318,152100,356880965,3355,3355,3355,3355,0
20240318,152000,356880965,3355,3355,3355,3355,0
20240318,151900,356880965,3355,3355,3355,3355,18
20240318,151800,356820575,3355,3355,3355,3355,1000
20240318,151700,353465575,3355,3355,3355,3355,0
20240318,151600,353465575,3355,3355,3355,3355,854
20240318,151500,350600405,3355,3355,3355,3355,786
20240318,151400,347963375,3355,3355,3355,3355,92
20240318,151300,347654715,3355,3355,3355,3355,1116
20240318,151200,343910535,3355,3355,3355,3355,4
20240318,151100,343897115,3355,3355,3355,3350,64
20240318,151000,343682625,3355,3355,3355,3355,540
20240318,150900,341870925,3360,3360,3360,3360,268
20240318,150800,340970445,3360,3360,3360,3360,27
20240318,150700,340879725,3360,3360,3360,3360,47
20240318,150600,340721805,3360,3360,3360,3360,0
20240318,150500,340721805,3360,3360,3360,3360,112
20240318,150400,340345485,3360,3360,3360,3360,25
20240318,150300,340261485,3360,3360,3360,3360,1
20240318,150200,340258125,3360,3360,3360,3360,0
20240318,150100,340258125,3360,3360,3360,3360,96
20240318,150000,339935565,3360,3360,3360,3360,10
20240318,145900,339901965,3360,3360,3360,3360,0
20240318,145800,339901965,3360,3360,3360,3360,30
20240318,145700,339801165,3355,3355,3355,3355,0
20240318,145600,339801165,3355,3355,3355,3355,3
20240318,145500,339791100,3355,3355,3355,3355,0
20240318,145400,339791100,3355,3355,3355,3355,0
20240318,145300,339791100,3355,3355,3355,3355,506
20240318,145200,338093470,3355,3360,3360,3355,566
20240318,145100,336194440,3355,3355,3355,3355,0
20240318,145000,336194440,3355,3355,3355,3355,0
20240318,144900,336194440,3355,3360,3360,3355,895
20240318,144800,333191050,3360,3365,3365,3360,102
20240318,144700,332848280,3365,3365,3365,3365,43
20240318,144600,332703585,3365,3370,3370,3365,6
20240318,144500,332683370,3365,3365,3365,3365,100
20240318,144400,332346870,3365,3365,3365,3365,98
20240318,144300,332017100,3365,3365,3365,3365,0
20240318,144200,332017100,3365,3365,3365,3365,32
20240318,144100,331909420,3365,3365,3365,3365,160
20240318,144000,331371020,3365,3365,3365,3365,4
20240318,143900,331357560,3370,3370,3370,3370,0
20240318,143800,331357560,3370,3370,3370,3370,0
20240318,143700,331357560,3370,3370,3370,3370,0
20240318,143600,331357560,3370,3370,3370,3370,0
20240318,143500,331357560,3370,3370,3370,3370,0
20240318,143400,331357560,3370,3370,3370,3370,0
20240318,143300,331357560,3370,3370,3370,3370,0
20240318,143200,331357560,3370,3370,3370,3370,0
20240318,143100,331357560,3370,3370,3370,3370,0
20240318,143000,331357560,3370,3370,3370,3370,0
20240318,142900,331357560,3370,3370,3370,3370,0
20240318,142800,331357560,3370,3370,3370,3370,0
20240318,142700,331357560,3370,3370,3370,3370,0
20240318,142600,331357560,3370,3370,3370,3370,0
20240318,142500,331357560,3370,3370,3370,3370,0
20240318,142400,331357560,3370,3370,3370,3370,4
20240318,142300,331344080,3370,3370,3370,3370,0
20240318,142200,331344080,3370,3370,3370,3370,0
20240318,142100,331344080,3370,3370,3370,3370,16
20240318,142000,331290160,3370,3370,3370,3370,2
20240318,141900,331283420,3370,3370,3370,3370,10
20240318,141800,331249720,3370,3370,3370,3370,265
20240318,141700,330356670,3370,3370,3370,3370,150
20240318,141600,329851170,3370,3370,3370,3370,1
20240318,141500,329847800,3370,3370,3370,3370,0
20240318,141400,329847800,3370,3370,3370,3370,0
20240318,141300,329847800,3370,3370,3370,3370,0
20240318,141200,329847800,3370,3370,3370,3370,0
20240318,141100,329847800,3370,3370,3370,3370,0
20240318,141000,329847800,3370,3370,3370,3370,100
20240318,140900,329510800,3355,3355,3355,3355,0
20240318,140800,329510800,3355,3355,3355,3355,0
20240318,140700,329510800,3355,3355,3355,3355,0
20240318,140600,329510800,3355,3355,3355,3355,0
20240318,140500,329510800,3355,3355,3355,3355,0
20240318,140400,329510800,3355,3355,3355,3355,0
20240318,140300,329510800,3355,3355,3355,3355,0
20240318,140200,329510800,3355,3355,3355,3355,11
20240318,140100,329473895,3355,3355,3355,3355,1
20240318,140000,329470540,3350,3360,3360,3350,3650
20240318,135900,317233905,3370,3370,3370,3370,0
20240318,135800,317233905,3370,3370,3370,3370,0
20240318,135700,317233905,3370,3370,3370,3370,30
20240318,135600,317132805,3370,3370,3370,3370,0
20240318,135500,317132805,3370,3370,3370,3370,0
20240318,135400,317132805,3370,3370,3370,3370,0
20240318,135300,317132805,3370,3370,3370,3370,0
20240318,135200,317132805,3370,3370,3370,3370,0
20240318,135100,317132805,3370,3370,3370,3370,0
20240318,135000,317132805,3370,3370,3370,3370,0
20240318,134900,317132805,3370,3370,3370,3370,0
20240318,134800,317132805,3370,3370,3370,3370,0
20240318,134700,317132805,3370,3370,3370,3370,0
20240318,134600,317132805,3370,3370,3370,3370,0
20240318,134500,317132805,3370,3370,3370,3370,50
20240318,134400,316964305,3370,3370,3370,3370,0
20240318,134300,316964305,3370,3370,3370,3370,50
20240318,134200,316795805,3370,3370,3370,3370,0
20240318,134100,316795805,3370,3370,3370,3370,61
20240318,134000,316590235,3370,3370,3370,3370,6
20240318,133900,316570015,3370,3370,3370,3370,0
20240318,133800,316570015,3370,3370,3370,3370,0
20240318,133700,316570015,3370,3370,3370,3370,251
20240318,133600,315724145,3370,3370,3370,3370,1718
20240318,133500,309934485,3370,3355,3370,3355,12
20240318,133400,309894060,3355,3355,3355,3350,1558
20240318,133300,304670985,3355,3350,3355,3350,638
20240318,133200,302533680,3350,3355,3355,3350,816
20240318,133100,299800030,3355,3355,3355,3355,25
20240318,133000,299716155,3355,3355,3355,3355,241
20240318,132900,298907600,3355,3355,3355,3355,124
20240318,132800,298491580,3355,3355,3355,3355,10
20240318,132700,298458030,3355,3360,3360,3355,1310
20240318,132600,294062670,3360,3365,3365,3360,765
20240318,132500,291492035,3365,3370,3370,3365,450
20240318,132400,289977735,3370,3365,3370,3365,21
20240318,132300,289907015,3365,3365,3365,3365,201
20240318,132200,289230650,3370,3370,3370,3365,3464
20240318,132100,277573305,3370,3370,3370,3370,0
20240318,132000,277573305,3370,3370,3370,3365,510
20240318,131900,275854615,3370,3375,3375,3370,5015
20240318,131800,258953565,3375,3375,3375,3375,109
20240318,131700,258585690,3375,3375,3375,3375,99
20240318,131600,258251565,3380,3380,3380,3380,1
20240318,131500,258248185,3370,3380,3380,3370,5158
20240318,131400,240840655,3380,3380,3380,3380,1006
20240318,131300,237440375,3380,3380,3380,3380,169
20240318,131200,236869155,3380,3385,3385,3380,52
20240318,131100,236693305,3385,3385,3385,3385,0
20240318,131000,236693305,3385,3385,3385,3385,200
20240318,130900,236016305,3380,3385,3385,3380,1033
20240318,130800,232519765,3385,3380,3385,3380,1495
20240318,130700,227466165,3380,3385,3440,3380,17719
20240318,130600,167086360,3385,3385,3385,3385,0
20240318,130500,167086360,3385,3385,3385,3385,0
20240318,130400,167086360,3385,3385,3385,3385,0
20240318,130300,167086360,3385,3385,3385,3385,0
20240318,130200,167086360,3385,3385,3385,3385,0
20240318,130100,167086360,3385,3385,3385,3385,0
20240318,130000,167086360,3385,3385,3385,3385,0
20240318,125900,167086360,3385,3385,3385,3385,0
20240318,125800,167086360,3385,3385,3385,3385,1
20240318,125700,167082975,3380,3380,3380,3380,169
20240318,125600,166511755,3380,3380,3380,3380,0
20240318,125500,166511755,3380,3380,3380,3380,669
20240318,125400,164250535,3385,3385,3385,3385,0
20240318,125300,164250535,3385,3385,3385,3385,0
20240318,125200,164250535,3385,3385,3385,3385,2
20240318,125100,164243765,3385,3385,3385,3385,0
20240318,125000,164243765,3385,3385,3385,3385,0
20240318,124900,164243765,3385,3385,3385,3385,0
20240318,124800,164243765,3385,3385,3385,3385,0
20240318,124700,164243765,3385,3385,3385,3385,0
20240318,124600,164243765,3385,3385,3385,3385,1
20240318,124500,164240380,3385,3385,3385,3385,0
20240318,124400,164240380,3385,3385,3385,3385,201
20240318,124300,163559995,3380,3380,3380,3380,150
20240318,124200,163052995,3385,3385,3385,3385,2
20240318,124100,163046225,3385,3385,3385,3385,0
20240318,124000,163046225,3385,3385,3385,3385,0
20240318,123900,163046225,3385,3385,3385,3385,0
20240318,123800,163046225,3385,3385,3385,3385,10
20240318,123700,163012375,3385,3385,3385,3385,1
20240318,123600,163008990,3380,3380,3380,3380,168
20240318,123500,162441150,3380,3385,3385,3380,1361
20240318,123400,157840695,3385,3385,3385,3385,1
20240318,123300,157837310,3390,3390,3390,3390,0
20240318,123200,157837310,3390,3390,3390,3390,285
20240318,123100,156871160,3390,3390,3390,3390,0
20240318,123000,156871160,3390,3390,3390,3390,0
20240318,122900,156871160,3390,3390,3390,3390,0
20240318,122800,156871160,3390,3390,3390,3390,61
20240318,122700,156664370,3390,3390,3390,3390,0
20240318,122600,156664370,3390,3390,3390,3390,0
20240318,122500,156664370,3390,3390,3390,3390,0
20240318,122400,156664370,3390,3390,3390,3390,501
20240318,122300,154965980,3390,3390,3390,3390,0
20240318,122200,154965980,3390,3390,3390,3390,0
20240318,122100,154965980,3390,3390,3390,3390,0
20240318,122000,154965980,3390,3390,3390,3390,30
20240318,121900,154864280,3390,3390,3390,3390,0
20240318,121800,154864280,3390,3390,3390,3390,0
20240318,121700,154864280,3390,3390,3390,3390,0
20240318,121600,154864280,3390,3390,3390,3390,23
20240318,121500,154786310,3390,3390,3390,3390,0
20240318,121400,154786310,3390,3390,3390,3390,0
20240318,121300,154786310,3390,3390,3390,3390,0
20240318,121200,154786310,3390,3390,3390,3390,10
20240318,121100,154752410,3390,3390,3390,3390,0
20240318,121000,154752410,3390,3390,3390,3390,0
20240318,120900,154752410,3390,3390,3390,3390,0
20240318,120800,154752410,3390,3390,3390,3390,721
20240318,120700,152308220,3390,3390,3390,3390,0
20240318,120600,152308220,3390,3390,3390,3390,0
20240318,120500,152308220,3390,3390,3390,3390,1000
20240318,120400,148918220,3390,3390,3390,3390,0
20240318,120300,148918220,3390,3390,3390,3390,0
20240318,120200,148918220,3390,3385,3390,3385,1164
20240318,120100,144978030,3385,3385,3385,3385,30
20240318,120000,144876480,3385,3385,3385,3385,30
20240318,115900,144774930,3385,3385,3385,3385,0
20240318,115800,144774930,3385,3385,3385,3385,0
20240318,115700,144774930,3385,3385,3385,3385,0
20240318,115600,144774930,3385,3385,3385,3385,46
20240318,115500,144619220,3385,3385,3385,3385,64
20240318,115400,144402580,3385,3385,3385,3385,0
20240318,115300,144402580,3385,3385,3385,3385,500
20240318,115200,142710080,3385,3385,3385,3385,0
20240318,115100,142710080,3385,3385,3385,3385,1
20240318,115000,142706695,3380,3380,3380,3380,169
20240318,114900,142135475,3380,3380,3380,3380,1
20240318,114800,142132095,3385,3385,3385,3385,0
20240318,114700,142132095,3385,3385,3385,3385,440
20240318,114600,140642695,3385,3385,3385,3385,0
20240318,114500,140642695,3385,3380,3385,3380,36
20240318,114400,140521005,3385,3385,3385,3385,401
20240318,114300,139163620,3385,3385,3385,3385,200
20240318,114200,138486620,3385,3385,3385,3385,0
20240318,114100,138486620,3385,3380,3385,3380,68
20240318,114000,138256775,3385,3385,3385,3385,0
20240318,113900,138256775,3385,3380,3385,3380,169
20240318,113800,137685550,3380,3380,3380,3380,0
20240318,113700,137685550,3380,3380,3380,3380,169
20240318,113600,137114330,3380,3380,3380,3380,169
20240318,113500,136543110,3380,3380,3380,3380,109
20240318,113400,136174690,3385,3385,3385,3385,0
20240318,113300,136174690,3385,3385,3385,3385,0
20240318,113200,136174690,3385,3385,3385,3385,0
20240318,113100,136174690,3385,3380,3385,3380,170
20240318,113000,135600085,3380,3380,3380,3380,0
20240318,112900,135600085,3380,3380,3380,3380,168
20240318,112800,135032245,3380,3380,3380,3380,169
20240318,112700,134461025,3380,3380,3380,3380,0
20240318,112600,134461025,3380,3380,3380,3380,169
20240318,112500,133889805,3380,3380,3380,3380,0
20240318,112400,133889805,3380,3380,3380,3380,168
20240318,112300,133321965,3375,3375,3375,3375,169
20240318,112200,132751590,3375,3375,3375,3375,0
20240318,112100,132751590,3375,3385,3385,3375,335
20240318,112000,131620270,3390,3390,3390,3390,0
20240318,111900,131620270,3390,3390,3390,3390,20
20240318,111800,131552470,3385,3385,3385,3385,169
20240318,111700,130980405,3385,3380,3385,3380,1965
20240318,111600,124338665,3375,3380,3380,3375,1862
20240318,111500,118052650,3380,3380,3380,3380,0
20240318,111400,118052650,3380,3380,3380,3380,0
20240318,111300,118052650,3380,3380,3380,3380,247
20240318,111200,117217790,3380,3380,3380,3380,136
20240318,111100,116758110,3380,3380,3380,3380,0
20240318,111000,116758110,3380,3380,3380,3380,27
20240318,110900,116666850,3380,3380,3380,3380,886
20240318,110800,113672170,3380,3380,3380,3380,18
20240318,110700,113611330,3380,3380,3380,3380,36
20240318,110600,113489650,3375,3375,3375,3375,0
20240318,110500,113489650,3375,3380,3380,3375,171
20240318,110400,112912520,3380,3380,3380,3380,0
20240318,110300,112912520,3380,3380,3380,3380,229
20240318,110200,112138500,3380,3380,3380,3380,21
20240318,110100,112067520,3380,3380,3380,3380,0
20240318,110000,112067520,3380,3380,3380,3380,0
20240318,105900,112067520,3380,3380,3380,3380,402
20240318,105800,110708760,3380,3380,3380,3380,3
20240318,105700,110698620,3380,3380,3380,3380,480
20240318,105600,109076220,3380,3380,3380,3380,21
20240318,105500,109005240,3385,3385,3385,3385,1
20240318,105400,109001855,3385,3385,3385,3385,203
20240318,105300,108314700,3385,3380,3405,3380,1106
20240318,105200,104566075,3380,3380,3380,3375,438
20240318,105100,103086595,3375,3385,3385,3375,2483
20240318,105000,94689435,3390,3390,3390,3390,2
20240318,104900,94682655,3385,3385,3385,3385,168
20240318,104800,94113975,3385,3385,3385,3385,169
20240318,104700,93541910,3385,3385,3385,3385,0
20240318,104600,93541910,3385,3385,3385,3385,169
20240318,104500,92969845,3385,3385,3385,3385,0
20240318,104400,92969845,3385,3385,3385,3385,711
20240318,104300,90563110,3390,3385,3390,3385,239
20240318,104200,89753775,3385,3385,3385,3385,6
20240318,104100,89733465,3390,3390,3390,3390,1
20240318,104000,89730075,3380,3380,3380,3380,169
20240318,103900,89158855,3380,3380,3380,3380,22
20240318,103800,89084495,3380,3380,3380,3380,267
20240318,103700,88182035,3375,3375,3375,3375,50
20240318,103600,88013285,3380,3380,3385,3380,2457
20240318,103500,79705875,3375,3375,3380,3375,1261
20240318,103400,75444070,3380,3380,3380,3375,723
20240318,103300,73000600,3385,3380,3385,3380,112
20240318,103200,72622015,3380,3385,3385,3380,2179
20240318,103100,65250965,3385,3390,3390,3385,753
20240318,103000,62698425,3390,3390,3390,3390,300
20240318,102900,61681425,3390,3390,3395,3390,117
20240318,102800,61284290,3395,3395,3395,3390,33
20240318,102700,61172310,3390,3390,3395,3390,295
20240318,102600,60171760,3390,3390,3390,3390,21
20240318,102500,60100570,3390,3395,3395,3390,443
20240318,102400,58596690,3395,3395,3395,3390,149
20240318,102300,58090840,3395,3395,3395,3395,0
20240318,102200,58090840,3395,3395,3395,3390,12
20240318,102100,58050105,3390,3390,3390,3390,6
20240318,102000,58029765,3390,3395,3430,3390,2994
20240318,101900,47856515,3395,3395,3395,3395,47
20240318,101800,47696950,3395,3395,3395,3395,202
20240318,101700,47011160,3395,3395,3395,3390,134
20240318,101600,46556235,3395,3400,3400,3395,104
20240318,101500,46202655,3400,3395,3400,3395,7
20240318,101400,46178875,3400,3395,3400,3395,11
20240318,101300,46141525,3400,3395,3400,3395,112
20240318,101200,45761280,3400,3400,3400,3400,156
20240318,101100,45230880,3400,3410,3410,3400,43
20240318,101000,45084485,3410,3410,3410,3410,47
20240318,100900,44924215,3410,3410,3410,3410,683
20240318,100800,42595185,3410,3415,3415,3410,1422
20240318,100700,37739340,3415,3415,3415,3415,58
20240318,100600,37541270,3415,3415,3415,3415,182
20240318,100500,36919740,3415,3415,3415,3415,23
20240318,100400,36841195,3415,3415,3415,3415,181
20240318,100300,36223080,3415,3415,3415,3415,182
20240318,100200,35601550,3415,3415,3415,3415,6
20240318,100100,35581060,3415,3415,3415,3415,174
20240318,100000,34986850,3420,3420,3420,3420,1
20240318,095900,34983430,3420,3420,3420,3420,3
20240318,095800,34973170,3420,3420,3420,3420,26
20240318,095700,34884250,3420,3420,3420,3415,21
20240318,095600,34812445,3420,3420,3420,3420,0
20240318,095500,34812445,3420,3420,3420,3420,18
20240318,095400,34750885,3420,3420,3420,3420,39
20240318,095300,34617505,3420,3420,3420,3420,0
20240318,095200,34617505,3420,3415,3420,3415,401
20240318,095100,33247085,3415,3415,3415,3415,20
20240318,095000,33178785,3420,3420,3420,3420,0
20240318,094900,33178785,3420,3420,3420,3420,0
20240318,094800,33178785,3420,3420,3420,3420,91
20240318,094700,32867565,3415,3415,3415,3415,80
20240318,094600,32594365,3415,3415,3415,3415,0
20240318,094500,32594365,3415,3420,3420,3415,15
20240318,094400,32543090,3420,3420,3420,3420,50
20240318,094300,32372090,3410,3410,3410,3410,0
20240318,094200,32372090,3410,3410,3410,3410,188
20240318,094100,31731010,3410,3410,3410,3410,204
20240318,094000,31035370,3410,3410,3410,3410,0
20240318,093900,31035370,3410,3410,3410,3410,0
20240318,093800,31035370,3410,3410,3410,3410,0
20240318,093700,31035370,3410,3410,3410,3410,293
20240318,093600,30036240,3410,3410,3410,3410,1
20240318,093500,30032830,3400,3420,3420,3400,3100
20240318,093400,19479240,3420,3415,3420,3415,15
20240318,093300,19427945,3415,3415,3415,3415,1
20240318,093200,19424530,3415,3415,3415,3415,43
20240318,093100,19277685,3415,3415,3415,3415,10
20240318,093000,19243535,3415,3420,3420,3415,9
20240318,092900,19212795,3420,3420,3420,3420,2
20240318,092800,19205955,3420,3415,3420,3415,226
20240318,092700,18433085,3415,3420,3420,3415,11
20240318,092600,18395515,3420,3420,3420,3420,267
20240318,092500,17482375,3415,3415,3415,3415,15
20240318,092400,17431150,3415,3415,3415,3415,0
20240318,092300,17431150,3415,3415,3415,3415,1
20240318,092200,17427735,3420,3420,3420,3420,1
20240318,092100,17424315,3420,3420,3420,3420,0
20240318,092000,17424315,3420,3420,3420,3420,0
20240318,091900,17424315,3420,3415,3420,3415,162
20240318,091800,16870830,3410,3415,3415,3410,16
20240318,091700,16816240,3410,3410,3410,3410,21
20240318,091600,16744630,3415,3420,3425,3415,23
20240318,091500,16665915,3425,3445,3445,3425,560
20240318,091400,14747300,3440,3415,3440,3410,1466
20240318,091300,9724275,3415,3415,3415,3415,775
20240318,091200,7077650,3410,3410,3410,3410,5
20240318,091100,7060600,3415,3410,3415,3410,8
20240318,091000,7033310,3410,3410,3410,3410,150
20240318,090900,6521810,3410,3410,3410,3405,23
20240318,090800,6443390,3410,3410,3410,3410,22
20240318,090700,6368370,3405,3405,3405,3405,29
20240318,090600,6269625,3405,3400,3405,3400,30
20240318,090500,6167600,3400,3400,3400,3400,0
20240318,090400,6167600,3400,3400,3400,3400,700
20240318,090300,3787600,3400,3400,3400,3400,0
20240318,090200,3787600,3400,3400,3400,3400,62
20240318,090100,3576800,3400,3400,3400,3400,1015
20240318,090000,125800,3400,3400,3400,3400,37