KissMeData/330730/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211000,2876646720,5270,5270,5270,5270,14489
20240318,210900,2876646720,5270,5270,5270,5270,0
20240318,210800,2876646720,5270,5270,5270,5270,0
20240318,210700,2876646720,5270,5270,5270,5270,0
20240318,210600,2876646720,5270,5270,5270,5270,0
20240318,210500,2876646720,5270,5270,5270,5270,0
20240318,210400,2876646720,5270,5270,5270,5270,0
20240318,210300,2876646720,5270,5270,5270,5270,0
20240318,210200,2876646720,5270,5270,5270,5270,0
20240318,210100,2876646720,5270,5270,5270,5270,0
20240318,210000,2876646720,5270,5270,5270,5270,0
20240318,205900,2876646720,5270,5270,5270,5270,0
20240318,205800,2876646720,5270,5270,5270,5270,0
20240318,205700,2876646720,5270,5270,5270,5270,0
20240318,205600,2876646720,5270,5270,5270,5270,0
20240318,205500,2876646720,5270,5270,5270,5270,0
20240318,205400,2876646720,5270,5270,5270,5270,0
20240318,205300,2876646720,5270,5270,5270,5270,0
20240318,205200,2876646720,5270,5270,5270,5270,0
20240318,205100,2876646720,5270,5270,5270,5270,0
20240318,205000,2876646720,5270,5270,5270,5270,0
20240318,204900,2876646720,5270,5270,5270,5270,0
20240318,204800,2876646720,5270,5270,5270,5270,0
20240318,204700,2876646720,5270,5270,5270,5270,0
20240318,204600,2876646720,5270,5270,5270,5270,0
20240318,204500,2876646720,5270,5270,5270,5270,0
20240318,204400,2876646720,5270,5270,5270,5270,0
20240318,204300,2876646720,5270,5270,5270,5270,0
20240318,204200,2876646720,5270,5270,5270,5270,0
20240318,204100,2876646720,5270,5270,5270,5270,0
20240318,204000,2876646720,5270,5270,5270,5270,14489
20240318,203900,2876646720,5270,5270,5270,5270,0
20240318,203800,2876646720,5270,5270,5270,5270,0
20240318,203700,2876646720,5270,5270,5270,5270,0
20240318,203600,2876646720,5270,5270,5270,5270,0
20240318,203500,2876646720,5270,5270,5270,5270,0
20240318,203400,2876646720,5270,5270,5270,5270,0
20240318,203300,2876646720,5270,5270,5270,5270,0
20240318,203200,2876646720,5270,5270,5270,5270,0
20240318,203100,2876646720,5270,5270,5270,5270,0
20240318,203000,2876646720,5270,5270,5270,5270,0
20240318,202900,2876646720,5270,5270,5270,5270,0
20240318,202800,2876646720,5270,5270,5270,5270,0
20240318,202700,2876646720,5270,5270,5270,5270,0
20240318,202600,2876646720,5270,5270,5270,5270,0
20240318,202500,2876646720,5270,5270,5270,5270,0
20240318,202400,2876646720,5270,5270,5270,5270,0
20240318,202300,2876646720,5270,5270,5270,5270,0
20240318,202200,2876646720,5270,5270,5270,5270,0
20240318,202100,2876646720,5270,5270,5270,5270,0
20240318,202000,2876646720,5270,5270,5270,5270,0
20240318,201900,2876646720,5270,5270,5270,5270,0
20240318,201800,2876646720,5270,5270,5270,5270,0
20240318,201700,2876646720,5270,5270,5270,5270,0
20240318,201600,2876646720,5270,5270,5270,5270,0
20240318,201500,2876646720,5270,5270,5270,5270,0
20240318,201400,2876646720,5270,5270,5270,5270,0
20240318,201300,2876646720,5270,5270,5270,5270,0
20240318,201200,2876646720,5270,5270,5270,5270,0
20240318,201100,2876646720,5270,5270,5270,5270,0
20240318,201000,2876646720,5270,5270,5270,5270,14489
20240318,200900,2876646720,5270,5270,5270,5270,0
20240318,200800,2876646720,5270,5270,5270,5270,0
20240318,200700,2876646720,5270,5270,5270,5270,0
20240318,200600,2876646720,5270,5270,5270,5270,0
20240318,200500,2876646720,5270,5270,5270,5270,0
20240318,200400,2876646720,5270,5270,5270,5270,0
20240318,200300,2876646720,5270,5270,5270,5270,0
20240318,200200,2876646720,5270,5270,5270,5270,0
20240318,200100,2876646720,5270,5270,5270,5270,0
20240318,200000,2876646720,5270,5270,5270,5270,0
20240318,195900,2876646720,5270,5270,5270,5270,0
20240318,195800,2876646720,5270,5270,5270,5270,0
20240318,195700,2876646720,5270,5270,5270,5270,0
20240318,195600,2876646720,5270,5270,5270,5270,0
20240318,195500,2876646720,5270,5270,5270,5270,0
20240318,195400,2876646720,5270,5270,5270,5270,0
20240318,195300,2876646720,5270,5270,5270,5270,0
20240318,195200,2876646720,5270,5270,5270,5270,0
20240318,195100,2876646720,5270,5270,5270,5270,0
20240318,195000,2876646720,5270,5270,5270,5270,0
20240318,194900,2876646720,5270,5270,5270,5270,0
20240318,194800,2876646720,5270,5270,5270,5270,0
20240318,194700,2876646720,5270,5270,5270,5270,0
20240318,194600,2876646720,5270,5270,5270,5270,0
20240318,194500,2876646720,5270,5270,5270,5270,0
20240318,194400,2876646720,5270,5270,5270,5270,0
20240318,194300,2876646720,5270,5270,5270,5270,0
20240318,194200,2876646720,5270,5270,5270,5270,0
20240318,194100,2876646720,5270,5270,5270,5270,0
20240318,194000,2876646720,5270,5270,5270,5270,14489
20240318,193900,2876646720,5270,5270,5270,5270,0
20240318,193800,2876646720,5270,5270,5270,5270,0
20240318,193700,2876646720,5270,5270,5270,5270,0
20240318,193600,2876646720,5270,5270,5270,5270,0
20240318,193500,2876646720,5270,5270,5270,5270,0
20240318,193400,2876646720,5270,5270,5270,5270,0
20240318,193300,2876646720,5270,5270,5270,5270,0
20240318,193200,2876646720,5270,5270,5270,5270,0
20240318,193100,2876646720,5270,5270,5270,5270,0
20240318,193000,2876646720,5270,5270,5270,5270,0
20240318,192900,2876646720,5270,5270,5270,5270,0
20240318,192800,2876646720,5270,5270,5270,5270,0
20240318,192700,2876646720,5270,5270,5270,5270,0
20240318,192600,2876646720,5270,5270,5270,5270,0
20240318,192500,2876646720,5270,5270,5270,5270,0
20240318,192400,2876646720,5270,5270,5270,5270,0
20240318,192300,2876646720,5270,5270,5270,5270,0
20240318,192200,2876646720,5270,5270,5270,5270,0
20240318,192100,2876646720,5270,5270,5270,5270,0
20240318,192000,2876646720,5270,5270,5270,5270,0
20240318,191900,2876646720,5270,5270,5270,5270,0
20240318,191800,2876646720,5270,5270,5270,5270,0
20240318,191700,2876646720,5270,5270,5270,5270,0
20240318,191600,2876646720,5270,5270,5270,5270,0
20240318,191500,2876646720,5270,5270,5270,5270,0
20240318,191400,2876646720,5270,5270,5270,5270,0
20240318,191300,2876646720,5270,5270,5270,5270,0
20240318,191200,2876646720,5270,5270,5270,5270,0
20240318,191100,2876646720,5270,5270,5270,5270,0
20240318,191000,2876646720,5270,5270,5270,5270,14489
20240318,190900,2876646720,5270,5270,5270,5270,0
20240318,190800,2876646720,5270,5270,5270,5270,0
20240318,190700,2876646720,5270,5270,5270,5270,0
20240318,190600,2876646720,5270,5270,5270,5270,0
20240318,190500,2876646720,5270,5270,5270,5270,0
20240318,190400,2876646720,5270,5270,5270,5270,0
20240318,190300,2876646720,5270,5270,5270,5270,0
20240318,190200,2876646720,5270,5270,5270,5270,0
20240318,190100,2876646720,5270,5270,5270,5270,0
20240318,190000,2876646720,5270,5270,5270,5270,0
20240318,185900,2876646720,5270,5270,5270,5270,0
20240318,185800,2876646720,5270,5270,5270,5270,0
20240318,185700,2876646720,5270,5270,5270,5270,0
20240318,185600,2876646720,5270,5270,5270,5270,0
20240318,185500,2876646720,5270,5270,5270,5270,0
20240318,185400,2876646720,5270,5270,5270,5270,0
20240318,185300,2876646720,5270,5270,5270,5270,0
20240318,185200,2876646720,5270,5270,5270,5270,0
20240318,185100,2876646720,5270,5270,5270,5270,0
20240318,185000,2876646720,5270,5270,5270,5270,0
20240318,184900,2876646720,5270,5270,5270,5270,0
20240318,184800,2876646720,5270,5270,5270,5270,0
20240318,184700,2876646720,5270,5270,5270,5270,0
20240318,184600,2876646720,5270,5270,5270,5270,0
20240318,184500,2876646720,5270,5270,5270,5270,0
20240318,184400,2876646720,5270,5270,5270,5270,0
20240318,184300,2876646720,5270,5270,5270,5270,0
20240318,184200,2876646720,5270,5270,5270,5270,0
20240318,184100,2876646720,5270,5270,5270,5270,0
20240318,184000,2876646720,5270,5270,5270,5270,14489
20240318,183900,2876646720,5270,5270,5270,5270,0
20240318,183800,2876646720,5270,5270,5270,5270,0
20240318,183700,2876646720,5270,5270,5270,5270,0
20240318,183600,2876646720,5270,5270,5270,5270,0
20240318,183500,2876646720,5270,5270,5270,5270,0
20240318,183400,2876646720,5270,5270,5270,5270,0
20240318,183300,2876646720,5270,5270,5270,5270,0
20240318,183200,2876646720,5270,5270,5270,5270,0
20240318,183100,2876646720,5270,5270,5270,5270,0
20240318,183000,2876646720,5270,5270,5270,5270,0
20240318,182900,2876646720,5270,5270,5270,5270,0
20240318,182800,2876646720,5270,5270,5270,5270,0
20240318,182700,2876646720,5270,5270,5270,5270,0
20240318,182600,2876646720,5270,5270,5270,5270,0
20240318,182500,2876646720,5270,5270,5270,5270,0
20240318,182400,2876646720,5270,5270,5270,5270,0
20240318,182300,2876646720,5270,5270,5270,5270,0
20240318,182200,2876646720,5270,5270,5270,5270,0
20240318,182100,2876646720,5270,5270,5270,5270,0
20240318,182000,2876646720,5270,5270,5270,5270,0
20240318,181900,2876646720,5270,5270,5270,5270,0
20240318,181800,2876646720,5270,5270,5270,5270,0
20240318,181700,2876646720,5270,5270,5270,5270,0
20240318,181600,2876646720,5270,5270,5270,5270,0
20240318,181500,2876646720,5270,5270,5270,5270,0
20240318,181400,2876646720,5270,5270,5270,5270,0
20240318,181300,2876646720,5270,5270,5270,5270,0
20240318,181200,2876646720,5270,5270,5270,5270,0
20240318,181100,2876646720,5270,5270,5270,5270,0
20240318,181000,2876646720,5270,5270,5270,5270,14489
20240318,180900,2876646720,5270,5270,5270,5270,0
20240318,180800,2876646720,5270,5270,5270,5270,0
20240318,180700,2876646720,5270,5270,5270,5270,0
20240318,180600,2876646720,5270,5270,5270,5270,0
20240318,180500,2876646720,5270,5270,5270,5270,0
20240318,180400,2876646720,5270,5270,5270,5270,0
20240318,180300,2876646720,5270,5270,5270,5270,0
20240318,180200,2876646720,5270,5270,5270,5270,0
20240318,180100,2876646720,5270,5270,5270,5270,0
20240318,180000,2876646720,5270,5270,5270,5270,0
20240318,175900,2876646720,5270,5270,5270,5270,0
20240318,175800,2876646720,5270,5270,5270,5270,0
20240318,175700,2876646720,5270,5270,5270,5270,0
20240318,175600,2876646720,5270,5270,5270,5270,0
20240318,175500,2876646720,5270,5270,5270,5270,0
20240318,175400,2876646720,5270,5270,5270,5270,0
20240318,175300,2876646720,5270,5270,5270,5270,0
20240318,175200,2876646720,5270,5270,5270,5270,0
20240318,175100,2876646720,5270,5270,5270,5270,0
20240318,175000,2876646720,5270,5270,5270,5270,0
20240318,174900,2876646720,5270,5270,5270,5270,0
20240318,174800,2876646720,5270,5270,5270,5270,0
20240318,174700,2876646720,5270,5270,5270,5270,0
20240318,174600,2876646720,5270,5270,5270,5270,0
20240318,174500,2876646720,5270,5270,5270,5270,0
20240318,174400,2876646720,5270,5270,5270,5270,0
20240318,174300,2876646720,5270,5270,5270,5270,0
20240318,174200,2876646720,5270,5270,5270,5270,0
20240318,174100,2876646720,5270,5270,5270,5270,0
20240318,174000,2876646720,5270,5270,5270,5270,14489
20240318,173900,2876646720,5270,5270,5270,5270,0
20240318,173800,2876646720,5270,5270,5270,5270,0
20240318,173700,2876646720,5270,5270,5270,5270,0
20240318,173600,2876646720,5270,5270,5270,5270,0
20240318,173500,2876646720,5270,5270,5270,5270,0
20240318,173400,2876646720,5270,5270,5270,5270,0
20240318,173300,2876646720,5270,5270,5270,5270,0
20240318,173200,2876646720,5270,5270,5270,5270,0
20240318,173100,2876646720,5270,5270,5270,5270,0
20240318,173000,2876646720,5270,5270,5270,5270,0
20240318,172900,2876646720,5270,5270,5270,5270,0
20240318,172800,2876646720,5270,5270,5270,5270,0
20240318,172700,2876646720,5270,5270,5270,5270,0
20240318,172600,2876646720,5270,5270,5270,5270,0
20240318,172500,2876646720,5270,5270,5270,5270,0
20240318,172400,2876646720,5270,5270,5270,5270,0
20240318,172300,2876646720,5270,5270,5270,5270,0
20240318,172200,2876646720,5270,5270,5270,5270,0
20240318,172100,2876646720,5270,5270,5270,5270,0
20240318,172000,2876646720,5270,5270,5270,5270,0
20240318,171900,2876646720,5270,5270,5270,5270,0
20240318,171800,2876646720,5270,5270,5270,5270,0
20240318,171700,2876646720,5270,5270,5270,5270,0
20240318,171600,2876646720,5270,5270,5270,5270,0
20240318,171500,2876646720,5270,5270,5270,5270,0
20240318,171400,2876646720,5270,5270,5270,5270,0
20240318,171300,2876646720,5270,5270,5270,5270,0
20240318,171200,2876646720,5270,5270,5270,5270,0
20240318,171100,2876646720,5270,5270,5270,5270,0
20240318,171000,2876646720,5270,5270,5270,5270,14489
20240318,170900,2876646720,5270,5270,5270,5270,0
20240318,170800,2876646720,5270,5270,5270,5270,0
20240318,170700,2876646720,5270,5270,5270,5270,0
20240318,170600,2876646720,5270,5270,5270,5270,0
20240318,170500,2876646720,5270,5270,5270,5270,0
20240318,170400,2876646720,5270,5270,5270,5270,0
20240318,170300,2876646720,5270,5270,5270,5270,0
20240318,170200,2876646720,5270,5270,5270,5270,0
20240318,170100,2876646720,5270,5270,5270,5270,0
20240318,170000,2876646720,5270,5270,5270,5270,0
20240318,165900,2876646720,5270,5270,5270,5270,0
20240318,165800,2876646720,5270,5270,5270,5270,0
20240318,165700,2876646720,5270,5270,5270,5270,0
20240318,165600,2876646720,5270,5270,5270,5270,0
20240318,165500,2876646720,5270,5270,5270,5270,0
20240318,165400,2876646720,5270,5270,5270,5270,0
20240318,165300,2876646720,5270,5270,5270,5270,0
20240318,165200,2876646720,5270,5270,5270,5270,0
20240318,165100,2876646720,5270,5270,5270,5270,0
20240318,165000,2876646720,5270,5270,5270,5270,0
20240318,164900,2876646720,5270,5270,5270,5270,0
20240318,164800,2876646720,5270,5270,5270,5270,0
20240318,164700,2876646720,5270,5270,5270,5270,0
20240318,164600,2876646720,5270,5270,5270,5270,0
20240318,164500,2876646720,5270,5270,5270,5270,0
20240318,164400,2876646720,5270,5270,5270,5270,0
20240318,164300,2876646720,5270,5270,5270,5270,0
20240318,164200,2876646720,5270,5270,5270,5270,0
20240318,164100,2876646720,5270,5270,5270,5270,0
20240318,164000,2876646720,5270,5270,5270,5270,14489
20240318,163900,2876646720,5270,5270,5270,5270,0
20240318,163800,2876646720,5270,5270,5270,5270,0
20240318,163700,2876646720,5270,5270,5270,5270,0
20240318,163600,2876646720,5270,5270,5270,5270,0
20240318,163500,2876646720,5270,5270,5270,5270,0
20240318,163400,2876646720,5270,5270,5270,5270,0
20240318,163300,2876646720,5270,5270,5270,5270,0
20240318,163200,2876646720,5270,5270,5270,5270,0
20240318,163100,2876646720,5270,5270,5270,5270,0
20240318,163000,2876646720,5270,5270,5270,5270,0
20240318,162900,2876646720,5270,5270,5270,5270,0
20240318,162800,2876646720,5270,5270,5270,5270,0
20240318,162700,2876646720,5270,5270,5270,5270,0
20240318,162600,2876646720,5270,5270,5270,5270,0
20240318,162500,2876646720,5270,5270,5270,5270,0
20240318,162400,2876646720,5270,5270,5270,5270,0
20240318,162300,2876646720,5270,5270,5270,5270,0
20240318,162200,2876646720,5270,5270,5270,5270,0
20240318,162100,2876646720,5270,5270,5270,5270,0
20240318,162000,2876646720,5270,5270,5270,5270,0
20240318,161900,2876646720,5270,5270,5270,5270,0
20240318,161800,2876646720,5270,5270,5270,5270,0
20240318,161700,2876646720,5270,5270,5270,5270,0
20240318,161600,2876646720,5270,5270,5270,5270,0
20240318,161500,2876646720,5270,5270,5270,5270,0
20240318,161400,2876646720,5270,5270,5270,5270,0
20240318,161300,2876646720,5270,5270,5270,5270,0
20240318,161200,2876646720,5270,5270,5270,5270,0
20240318,161100,2876646720,5270,5270,5270,5270,0
20240318,161000,2876646720,5270,5270,5270,5270,14489
20240318,160900,2876646720,5270,5270,5270,5270,0
20240318,160800,2876646720,5270,5270,5270,5270,0
20240318,160700,2876646720,5270,5270,5270,5270,0
20240318,160600,2876646720,5270,5270,5270,5270,0
20240318,160500,2876646720,5270,5270,5270,5270,0
20240318,160400,2876646720,5270,5270,5270,5270,0
20240318,160300,2876646720,5270,5270,5270,5270,0
20240318,160200,2876646720,5270,5270,5270,5270,0
20240318,160100,2876646720,5270,5270,5270,5270,0
20240318,160000,2876646720,5270,5270,5270,5270,0
20240318,155900,2876646720,5270,5270,5270,5270,0
20240318,155800,2876646720,5270,5270,5270,5270,0
20240318,155700,2876646720,5270,5270,5270,5270,0
20240318,155600,2876646720,5270,5270,5270,5270,0
20240318,155500,2876646720,5270,5270,5270,5270,0
20240318,155400,2876646720,5270,5270,5270,5270,0
20240318,155300,2876646720,5270,5270,5270,5270,0
20240318,155200,2876646720,5270,5270,5270,5270,0
20240318,155100,2876646720,5270,5270,5270,5270,0
20240318,155000,2876646720,5270,5270,5270,5270,0
20240318,154900,2876646720,5270,5270,5270,5270,0
20240318,154800,2876646720,5270,5270,5270,5270,0
20240318,154700,2876646720,5270,5270,5270,5270,0
20240318,154600,2876646720,5270,5270,5270,5270,0
20240318,154500,2876646720,5270,5270,5270,5270,0
20240318,154400,2876646720,5270,5270,5270,5270,0
20240318,154300,2876646720,5270,5270,5270,5270,0
20240318,154200,2876646720,5270,5270,5270,5270,0
20240318,154100,2876646720,5270,5270,5270,5270,0
20240318,154000,2876646720,5270,5270,5270,5270,14489
20240318,153900,2876646720,5270,5270,5270,5270,0
20240318,153800,2876646720,5270,5270,5270,5270,0
20240318,153700,2876646720,5270,5270,5270,5270,0
20240318,153600,2876646720,5270,5270,5270,5270,0
20240318,153500,2876646720,5270,5270,5270,5270,0
20240318,153400,2876646720,5270,5270,5270,5270,0
20240318,153300,2876646720,5270,5270,5270,5270,0
20240318,153200,2876646720,5270,5270,5270,5270,0
20240318,153100,2876646720,5270,5270,5270,5270,0
20240318,153000,2876646720,5270,5270,5270,5270,14489
20240318,152900,2800289690,5230,5230,5230,5230,0
20240318,152800,2800289690,5230,5230,5230,5230,0
20240318,152700,2800289690,5230,5230,5230,5230,0
20240318,152600,2800289690,5230,5230,5230,5230,0
20240318,152500,2800289690,5230,5230,5230,5230,0
20240318,152400,2800289690,5230,5230,5230,5230,0
20240318,152300,2800289690,5230,5230,5230,5230,0
20240318,152200,2800289690,5230,5230,5230,5230,0
20240318,152100,2800289690,5230,5230,5230,5230,0
20240318,152000,2800289690,5230,5230,5230,5230,0
20240318,151900,2800289690,5230,5220,5250,5220,1371
20240318,151800,2793114310,5230,5230,5230,5220,1945
20240318,151700,2782946830,5230,5230,5240,5230,734
20240318,151600,2779104610,5230,5240,5240,5230,2329
20240318,151500,2766912820,5240,5240,5240,5240,175
20240318,151400,2765995820,5240,5240,5240,5240,4601
20240318,151300,2741886580,5240,5230,5240,5230,941
20240318,151200,2736964340,5230,5230,5230,5220,1022
20240318,151100,2731623690,5230,5220,5230,5220,148
20240318,151000,2730851060,5220,5230,5240,5220,1275
20240318,150900,2724181240,5230,5240,5240,5230,18
20240318,150800,2724087000,5240,5240,5240,5240,0
20240318,150700,2724087000,5240,5230,5240,5230,586
20240318,150600,2721016460,5250,5220,5250,5220,1909
20240318,150500,2711007880,5220,5210,5220,5210,142
20240318,150400,2710266650,5220,5220,5220,5220,73
20240318,150300,2709885590,5210,5220,5220,5210,1209
20240318,150200,2703576820,5230,5230,5230,5230,38
20240318,150100,2703378080,5220,5210,5220,5210,350
20240318,150000,2701554420,5220,5220,5220,5210,2603
20240318,145900,2687981090,5230,5230,5230,5230,51
20240318,145800,2687714360,5220,5220,5220,5220,323
20240318,145700,2686028300,5220,5220,5220,5220,411
20240318,145600,2683882880,5220,5220,5220,5220,787
20240318,145500,2679774740,5220,5240,5240,5220,4065
20240318,145400,2658516990,5240,5240,5240,5240,1187
20240318,145300,2652297110,5240,5240,5250,5240,214
20240318,145200,2651175730,5240,5240,5250,5240,2054
20240318,145100,2640412760,5240,5240,5250,5240,672
20240318,145000,2636890400,5250,5240,5250,5240,576
20240318,144900,2633870860,5240,5220,5240,5220,13212
20240318,144800,2564759020,5220,5220,5230,5210,1068
20240318,144700,2559184050,5220,5220,5220,5220,10
20240318,144600,2559131850,5230,5220,5230,5210,159
20240318,144500,2558302040,5230,5220,5230,5220,906
20240318,144400,2553565280,5220,5220,5230,5220,848
20240318,144300,2549138700,5220,5220,5220,5220,510
20240318,144200,2546476500,5210,5210,5210,5210,1108
20240318,144100,2540703820,5210,5210,5210,5200,612
20240318,144000,2537516300,5210,5230,5230,5210,494
20240318,143900,2534939040,5220,5220,5220,5220,346
20240318,143800,2533132920,5220,5210,5220,5210,724
20240318,143700,2529360850,5210,5230,5230,5210,55
20240318,143600,2529073930,5210,5230,5230,5160,11202
20240318,143500,2470785770,5230,5230,5230,5230,460
20240318,143400,2468379970,5230,5230,5230,5230,108
20240318,143300,2467815130,5230,5230,5230,5230,59
20240318,143200,2467506560,5230,5240,5240,5230,50
20240318,143100,2467245010,5230,5230,5230,5230,1010
20240318,143000,2461962710,5230,5230,5240,5230,742
20240318,142900,2458082030,5240,5230,5240,5230,915
20240318,142800,2453296560,5230,5230,5230,5230,102
20240318,142700,2452763100,5240,5240,5240,5240,1111
20240318,142600,2446941460,5240,5230,5240,5220,1576
20240318,142500,2438709230,5230,5230,5230,5230,120
20240318,142400,2438081630,5230,5230,5230,5230,452
20240318,142300,2435717670,5230,5230,5230,5230,1
20240318,142200,2435712440,5240,5230,5240,5230,391
20240318,142100,2433667490,5230,5240,5240,5230,2251
20240318,142000,2421876580,5250,5240,5250,5240,291
20240318,141900,2420350170,5250,5240,5250,5240,205
20240318,141800,2419273970,5240,5250,5250,5240,40
20240318,141700,2419064270,5250,5250,5250,5240,938
20240318,141600,2414147800,5250,5250,5250,5250,0
20240318,141500,2414147800,5250,5250,5250,5250,575
20240318,141400,2411129050,5260,5260,5260,5260,0
20240318,141300,2411129050,5260,5260,5260,5260,5
20240318,141200,2411102750,5270,5240,5270,5240,1065
20240318,141100,2405515130,5250,5250,5250,5250,1503
20240318,141000,2397624380,5260,5270,5270,5250,2108
20240318,140900,2386536230,5260,5260,5270,5260,134
20240318,140800,2385830290,5270,5270,5270,5270,15
20240318,140700,2385751240,5270,5270,5270,5270,40
20240318,140600,2385540440,5270,5270,5270,5270,10
20240318,140500,2385487740,5270,5280,5280,5260,140
20240318,140400,2384751060,5260,5270,5290,5260,456
20240318,140300,2382352410,5280,5270,5280,5270,2370
20240318,140200,2369839090,5270,5260,5270,5260,1572
20240318,140100,2361556370,5270,5260,5270,5260,23
20240318,140000,2361435260,5260,5260,5260,5260,385
20240318,135900,2359410160,5260,5260,5260,5260,2
20240318,135800,2359399640,5260,5250,5260,5250,167
20240318,135700,2358522760,5250,5250,5260,5250,1621
20240318,135600,2350012390,5250,5250,5250,5250,10
20240318,135500,2349959890,5260,5260,5260,5260,825
20240318,135400,2345620390,5280,5270,5280,5270,33
20240318,135300,2345446400,5270,5250,5270,5250,798
20240318,135200,2341240960,5250,5260,5260,5250,1453
20240318,135100,2333605180,5270,5280,5290,5270,2008
20240318,135000,2323012860,5260,5260,5280,5260,902
20240318,134900,2318266200,5260,5240,5260,5240,643
20240318,134800,2314890450,5240,5260,5260,5240,3422
20240318,134700,2296937460,5260,5280,5290,5240,5433
20240318,134600,2268356620,5280,5300,5310,5260,7559
20240318,134500,2228407890,5300,5220,5320,5220,16436
20240318,134400,2141890700,5220,5210,5220,5210,377
20240318,134300,2139926520,5220,5210,5220,5210,575
20240318,134200,2136930660,5220,5220,5220,5220,10
20240318,134100,2136878460,5220,5220,5220,5220,764
20240318,134000,2132890380,5220,5220,5220,5220,180
20240318,133900,2131950780,5200,5210,5220,5200,3024
20240318,133800,2116210940,5220,5220,5220,5210,51
20240318,133700,2115945030,5230,5210,5230,5210,706
20240318,133600,2112266750,5230,5210,5230,5210,1425
20240318,133500,2104842420,5230,5220,5230,5210,814
20240318,133400,2100593340,5230,5220,5230,5220,51
20240318,133300,2100327110,5220,5210,5220,5210,679
20240318,133200,2096789510,5220,5230,5230,5200,2767
20240318,133100,2082355220,5220,5230,5230,5220,798
20240318,133000,2078189270,5250,5240,5250,5230,846
20240318,132900,2073764530,5250,5230,5250,5230,18
20240318,132800,2073670320,5240,5230,5240,5230,320
20240318,132700,2071994610,5240,5230,5240,5230,42
20240318,132600,2071774920,5240,5230,5240,5230,106
20240318,132500,2071220110,5230,5250,5250,5230,975
20240318,132400,2066120630,5240,5230,5250,5230,752
20240318,132300,2062180250,5240,5230,5240,5230,6
20240318,132200,2062148850,5240,5230,5240,5230,304
20240318,132100,2060558920,5230,5230,5230,5230,51
20240318,132000,2060292190,5220,5230,5230,5220,541
20240318,131900,2057467210,5230,5230,5230,5230,235
20240318,131800,2056238160,5240,5240,5240,5240,2
20240318,131700,2056227680,5240,5240,5240,5230,25
20240318,131600,2056096880,5240,5240,5240,5230,373
20240318,131500,2054146050,5230,5240,5240,5230,25
20240318,131400,2054015110,5230,5230,5230,5230,1131
20240318,131300,2048099980,5230,5220,5230,5220,29
20240318,131200,2047948530,5220,5230,5230,5220,3
20240318,131100,2047932850,5230,5230,5230,5220,416
20240318,131000,2045757310,5220,5220,5230,5220,504
20240318,130900,2043126420,5230,5220,5230,5220,37
20240318,130800,2042933270,5220,5220,5230,5220,151
20240318,130700,2042145040,5230,5220,5230,5220,9
20240318,130600,2042098040,5230,5230,5230,5220,282
20240318,130500,2040623980,5220,5220,5230,5220,31
20240318,130400,2040462150,5230,5230,5230,5220,67
20240318,130300,2040112340,5230,5230,5230,5230,3
20240318,130200,2040096650,5230,5220,5230,5220,496
20240318,130100,2037507520,5230,5220,5230,5220,27
20240318,130000,2037366560,5230,5240,5240,5220,82
20240318,125900,2036938290,5240,5240,5240,5240,1
20240318,125800,2036933050,5240,5240,5240,5220,64
20240318,125700,2036598930,5230,5220,5240,5220,2931
20240318,125600,2021298970,5240,5230,5240,5220,1727
20240318,125500,2012269960,5230,5260,5260,5230,1481
20240318,125400,2004514550,5260,5240,5260,5240,873
20240318,125300,1999939970,5260,5240,5260,5240,162
20240318,125200,1999091070,5250,5250,5270,5250,2438
20240318,125100,1986291480,5270,5270,5270,5270,1
20240318,125000,1986286210,5250,5270,5270,5250,213
20240318,124900,1985167900,5260,5260,5270,5260,315
20240318,124800,1983510990,5260,5250,5260,5250,247
20240318,124700,1982212220,5260,5260,5260,5250,314
20240318,124600,1980563380,5270,5260,5270,5250,90
20240318,124500,1980090310,5270,5260,5270,5260,1001
20240318,124400,1974825020,5270,5270,5270,5270,1
20240318,124300,1974819750,5270,5270,5270,5270,2
20240318,124200,1974809210,5250,5260,5270,5250,449
20240318,124100,1972451100,5260,5270,5270,5260,7
20240318,124000,1972414260,5270,5250,5270,5250,453
20240318,123900,1970033310,5260,5270,5270,5260,14
20240318,123800,1969959650,5260,5260,5260,5260,502
20240318,123700,1967319130,5260,5260,5260,5260,0
20240318,123600,1967319130,5260,5260,5260,5260,4
20240318,123500,1967298090,5250,5260,5260,5250,885
20240318,123400,1962646880,5250,5260,5260,5250,252
20240318,123300,1961323810,5260,5260,5260,5260,85
20240318,123200,1960876710,5260,5250,5260,5240,1512
20240318,123100,1952928780,5240,5240,5240,5240,729
20240318,123000,1949108820,5240,5250,5250,5240,768
20240318,122900,1945077370,5260,5260,5260,5260,1
20240318,122800,1945072110,5250,5250,5250,5250,0
20240318,122700,1945072110,5250,5250,5260,5250,2205
20240318,122600,1933485420,5250,5250,5250,5250,0
20240318,122500,1933485420,5250,5250,5250,5250,192
20240318,122400,1932477420,5250,5250,5250,5250,208
20240318,122300,1931385420,5250,5250,5250,5250,0
20240318,122200,1931385420,5250,5250,5250,5250,0
20240318,122100,1931385420,5250,5250,5250,5240,744
20240318,122000,1927481510,5250,5250,5250,5240,458
20240318,121900,1925077510,5250,5250,5260,5250,534
20240318,121800,1922273930,5250,5260,5260,5250,11
20240318,121700,1922216170,5240,5260,5260,5240,64
20240318,121600,1921880790,5260,5230,5260,5230,10
20240318,121500,1921828430,5260,5260,5260,5260,2
20240318,121400,1921817910,5260,5260,5260,5230,1539
20240318,121300,1913748560,5260,5250,5260,5250,191
20240318,121200,1912743960,5260,5250,5260,5250,19
20240318,121100,1912644090,5260,5260,5260,5250,1529
20240318,121000,1904611550,5260,5260,5260,5260,58
20240318,120900,1904306470,5260,5260,5260,5260,6
20240318,120800,1904274910,5260,5260,5270,5250,72
20240318,120700,1903896680,5270,5270,5270,5270,200
20240318,120600,1902842680,5270,5260,5270,5250,2336
20240318,120500,1890556430,5260,5260,5260,5260,384
20240318,120400,1888536590,5260,5250,5260,5240,251
20240318,120300,1887219330,5250,5240,5260,5240,41
20240318,120200,1887004100,5240,5250,5260,5240,986
20240318,120100,1881824600,5250,5250,5250,5250,39
20240318,120000,1881619850,5260,5260,5260,5260,1
20240318,115900,1881614590,5250,5260,5260,5240,629
20240318,115800,1878312470,5260,5260,5260,5260,1
20240318,115700,1878307210,5250,5240,5250,5240,434
20240318,115600,1876032130,5250,5250,5250,5250,77
20240318,115500,1875627880,5250,5240,5250,5240,936
20240318,115400,1870722540,5250,5250,5260,5250,134
20240318,115300,1870019030,5260,5260,5260,5260,350
20240318,115200,1868178030,5260,5260,5260,5260,1008
20240318,115100,1862875950,5260,5260,5260,5250,70
20240318,115000,1862508430,5260,5260,5260,5250,5
20240318,114900,1862482140,5250,5250,5260,5250,99
20240318,114800,1861961870,5260,5260,5260,5250,67
20240318,114700,1861610090,5250,5250,5260,5250,122
20240318,114600,1860969580,5250,5250,5250,5250,125
20240318,114500,1860313330,5250,5250,5250,5250,1109
20240318,114400,1854491080,5240,5240,5240,5240,1
20240318,114300,1854485840,5230,5230,5230,5230,597
20240318,114200,1851363530,5230,5230,5230,5230,0
20240318,114100,1851363530,5230,5230,5230,5230,56
20240318,114000,1851070650,5230,5230,5230,5230,809
20240318,113900,1846839580,5250,5250,5250,5240,341
20240318,113800,1845052630,5240,5240,5240,5240,1015
20240318,113700,1839734030,5240,5230,5240,5220,560
20240318,113600,1836810020,5240,5220,5240,5220,21
20240318,113500,1836700380,5220,5240,5240,5220,54
20240318,113400,1836418100,5240,5230,5240,5220,4735
20240318,113300,1811687050,5230,5230,5230,5230,38
20240318,113200,1811488310,5230,5230,5230,5230,36
20240318,113100,1811300030,5230,5230,5230,5230,130
20240318,113000,1810620130,5240,5240,5240,5240,95
20240318,112900,1810122330,5240,5240,5240,5230,368
20240318,112800,1808197660,5240,5240,5240,5240,0
20240318,112700,1808197660,5240,5240,5240,5240,0
20240318,112600,1808197660,5240,5240,5240,5240,43
20240318,112500,1807972340,5240,5230,5240,5230,237
20240318,112400,1806730470,5240,5240,5240,5230,886
20240318,112300,1802094120,5230,5230,5240,5230,3
20240318,112200,1802078420,5240,5240,5240,5240,1
20240318,112100,1802073180,5220,5240,5240,5220,1002
20240318,112000,1796838000,5240,5230,5240,5230,272
20240318,111900,1795415430,5220,5240,5240,5220,1692
20240318,111800,1786581730,5230,5230,5240,5230,329
20240318,111700,1784861050,5240,5240,5240,5230,46
20240318,111600,1784620020,5240,5250,5250,5230,1829
20240318,111500,1775054280,5250,5250,5250,5250,0
20240318,111400,1775054280,5250,5240,5250,5240,197
20240318,111300,1774021990,5230,5230,5230,5230,2
20240318,111200,1774011530,5240,5220,5240,5220,1991
20240318,111100,1763613390,5240,5230,5240,5230,2018
20240318,111000,1753055690,5250,5240,5250,5230,1032
20240318,110900,1747658260,5250,5250,5250,5240,5
20240318,110800,1747632040,5250,5250,5250,5230,1076
20240318,110700,1742001800,5240,5240,5250,5230,1573
20240318,110600,1733763410,5240,5250,5260,5240,1265
20240318,110500,1727128280,5260,5260,5260,5250,207
20240318,110400,1726041510,5260,5260,5260,5250,204
20240318,110300,1724970320,5260,5260,5260,5260,73
20240318,110200,1724586340,5270,5270,5270,5270,203
20240318,110100,1723516530,5260,5250,5270,5250,1577
20240318,110000,1715212060,5260,5250,5260,5240,1111
20240318,105900,1709384470,5260,5250,5260,5250,153
20240318,105800,1708581210,5250,5250,5250,5240,514
20240318,105700,1705883320,5250,5240,5250,5240,52
20240318,105600,1705610820,5250,5250,5250,5240,789
20240318,105500,1701472620,5250,5250,5250,5240,228
20240318,105400,1700277770,5250,5240,5250,5240,936
20240318,105300,1695373090,5250,5250,5250,5250,0
20240318,105200,1695373090,5250,5250,5250,5240,1094
20240318,105100,1689630300,5250,5250,5250,5230,1102
20240318,105000,1683857030,5240,5240,5240,5240,30
20240318,104900,1683699830,5250,5240,5250,5240,774
20240318,104800,1679643910,5230,5240,5240,5230,735
20240318,104700,1675797280,5230,5240,5250,5230,1971
20240318,104600,1665462400,5240,5250,5250,5240,734
20240318,104500,1661608990,5260,5260,5270,5260,771
20240318,104400,1657553500,5270,5260,5270,5260,657
20240318,104300,1654096870,5260,5260,5260,5260,126
20240318,104200,1653434110,5260,5260,5260,5250,193
20240318,104100,1652419910,5260,5260,5260,5260,653
20240318,104000,1648985130,5260,5250,5260,5240,736
20240318,103900,1645122980,5260,5260,5260,5250,102
20240318,103800,1644587460,5250,5260,5260,5250,2550
20240318,103700,1631196460,5250,5260,5270,5250,1242
20240318,103600,1624671480,5270,5260,5270,5260,7
20240318,103500,1624634600,5270,5270,5280,5270,478
20240318,103400,1622115530,5270,5270,5280,5270,591
20240318,103300,1619000950,5270,5260,5270,5260,1341
20240318,103200,1611937430,5270,5260,5280,5260,1653
20240318,103100,1603226740,5260,5260,5260,5250,519
20240318,103000,1600500110,5270,5270,5270,5260,727
20240318,102900,1596673970,5270,5270,5290,5260,7677
20240318,102800,1556191560,5270,5240,5270,5240,3366
20240318,102700,1538500970,5250,5240,5250,5210,2330
20240318,102600,1526294630,5250,5220,5250,5210,3241
20240318,102500,1509327430,5210,5210,5230,5210,258
20240318,102400,1507983210,5230,5210,5230,5210,159
20240318,102300,1507152800,5230,5210,5230,5210,1523
20240318,102200,1499216640,5210,5220,5230,5210,1329
20240318,102100,1492287520,5220,5230,5240,5220,2065
20240318,102000,1481505630,5230,5210,5240,5210,1118
20240318,101900,1475661720,5220,5220,5230,5220,702
20240318,101800,1471995260,5220,5210,5220,5200,33
20240318,101700,1471823330,5210,5210,5220,5200,1895
20240318,101600,1461956140,5220,5220,5220,5210,424
20240318,101500,1459743470,5220,5220,5220,5220,151
20240318,101400,1458955250,5220,5190,5220,5190,6152
20240318,101300,1426903460,5190,5190,5210,5190,9655
20240318,101200,1376776860,5170,5190,5200,5170,1305
20240318,101100,1370010330,5190,5200,5200,5190,642
20240318,101000,1366675370,5210,5190,5240,5180,8902
20240318,100900,1320244230,5200,5180,5200,5170,1637
20240318,100800,1311753490,5180,5170,5180,5170,82
20240318,100700,1311329030,5180,5170,5180,5160,579
20240318,100600,1308338290,5170,5170,5180,5160,2025
20240318,100500,1297873730,5160,5170,5170,5160,313
20240318,100400,1296258630,5170,5180,5180,5160,2200
20240318,100300,1284885620,5180,5180,5180,5170,1856
20240318,100200,1275288930,5170,5130,5170,5130,2285
20240318,100100,1263506080,5150,5140,5150,5130,1174
20240318,100000,1257472140,5150,5140,5150,5130,1224
20240318,095900,1251190420,5130,5140,5140,5120,312
20240318,095800,1249589860,5100,5150,5150,5100,12003
20240318,095700,1188140180,5150,5160,5160,5140,1378
20240318,095600,1181039130,5160,5150,5160,5150,1535
20240318,095500,1173133670,5160,5150,5160,5150,1334
20240318,095400,1166263550,5150,5150,5150,5150,361
20240318,095300,1164404400,5150,5140,5150,5140,411
20240318,095200,1162291670,5140,5150,5150,5140,558
20240318,095100,1159423320,5150,5160,5160,5150,51
20240318,095000,1159160300,5160,5150,5160,5140,744
20240318,094900,1155333380,5150,5150,5160,5150,813
20240318,094800,1151144300,5150,5140,5150,5140,1256
20240318,094700,1144676600,5140,5140,5140,5130,477
20240318,094600,1142224990,5120,5130,5130,5120,1296
20240318,094500,1135585260,5140,5130,5140,5130,266
20240318,094400,1134220670,5130,5110,5130,5100,1955
20240318,094300,1124220200,5100,5110,5110,5100,991
20240318,094200,1119165060,5110,5110,5110,5110,882
20240318,094100,1114658040,5110,5110,5110,5110,1201
20240318,094000,1108520930,5110,5110,5110,5100,8463
20240318,093900,1065285140,5110,5120,5120,5110,1376
20240318,093800,1058249140,5120,5120,5120,5120,1343
20240318,093700,1051372980,5130,5120,5130,5120,403
20240318,093600,1049308840,5130,5130,5130,5120,630
20240318,093500,1046082640,5130,5130,5130,5130,520
20240318,093400,1043415040,5130,5120,5130,5120,127
20240318,093300,1042763800,5120,5120,5120,5110,1285
20240318,093200,1036194130,5120,5120,5120,5120,600
20240318,093100,1033122130,5120,5120,5130,5120,2290
20240318,093000,1021383290,5110,5130,5140,5100,11833
20240318,092900,960907770,5130,5120,5130,5120,1547
20240318,092800,952985490,5120,5130,5130,5120,5249
20240318,092700,926090100,5130,5150,5160,5130,2302
20240318,092600,914249250,5160,5160,5160,5150,602
20240318,092500,911143250,5160,5150,5160,5140,628
20240318,092400,907908680,5150,5130,5150,5130,799
20240318,092300,903802030,5130,5130,5140,5120,2414
20240318,092200,891435220,5130,5120,5130,5120,2250
20240318,092100,879910710,5120,5140,5140,5120,945
20240318,092000,875067370,5140,5120,5140,5110,6713
20240318,091900,840704680,5130,5130,5130,5130,3086
20240318,091800,824873500,5140,5140,5150,5130,1345
20240318,091700,817960390,5140,5150,5160,5120,6823
20240318,091600,782907230,5140,5140,5140,5130,5288
20240318,091500,755736930,5140,5130,5140,5130,3933
20240318,091400,735546740,5130,5140,5150,5130,7019
20240318,091300,699508060,5140,5160,5160,5140,1563
20240318,091200,691462910,5160,5150,5160,5140,3314
20240318,091100,674418450,5150,5150,5160,5140,2746
20240318,091000,660292040,5150,5150,5160,5150,3177
20240318,090900,643924070,5150,5170,5170,5150,2054
20240318,090800,633330920,5170,5170,5180,5140,10845
20240318,090700,577466160,5180,5160,5180,5150,4025
20240318,090600,556711750,5160,5190,5200,5160,3252
20240318,090500,539915350,5190,5150,5200,5150,8609
20240318,090400,495398550,5150,5150,5190,5150,6213
20240318,090300,463335280,5160,5190,5190,5140,13902
20240318,090200,391688360,5190,5220,5220,5150,31567
20240318,090100,228038270,5220,5240,5310,5220,13062
20240318,090000,159441870,5270,5290,5290,5210,30075