KissMeData/415380/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212600,814389110,15850,15850,15850,15850,9992
20240318,212500,814389110,15850,15850,15850,15850,0
20240318,212400,814389110,15850,15850,15850,15850,0
20240318,212300,814389110,15850,15850,15850,15850,0
20240318,212200,814389110,15850,15850,15850,15850,0
20240318,212100,814389110,15850,15850,15850,15850,0
20240318,212000,814389110,15850,15850,15850,15850,0
20240318,211900,814389110,15850,15850,15850,15850,0
20240318,211800,814389110,15850,15850,15850,15850,0
20240318,211700,814389110,15850,15850,15850,15850,0
20240318,211600,814389110,15850,15850,15850,15850,0
20240318,211500,814389110,15850,15850,15850,15850,0
20240318,211400,814389110,15850,15850,15850,15850,0
20240318,211300,814389110,15850,15850,15850,15850,0
20240318,211200,814389110,15850,15850,15850,15850,0
20240318,211100,814389110,15850,15850,15850,15850,0
20240318,211000,814389110,15850,15850,15850,15850,0
20240318,210900,814389110,15850,15850,15850,15850,0
20240318,210800,814389110,15850,15850,15850,15850,0
20240318,210700,814389110,15850,15850,15850,15850,0
20240318,210600,814389110,15850,15850,15850,15850,0
20240318,210500,814389110,15850,15850,15850,15850,0
20240318,210400,814389110,15850,15850,15850,15850,0
20240318,210300,814389110,15850,15850,15850,15850,0
20240318,210200,814389110,15850,15850,15850,15850,0
20240318,210100,814389110,15850,15850,15850,15850,0
20240318,210000,814389110,15850,15850,15850,15850,0
20240318,205900,814389110,15850,15850,15850,15850,0
20240318,205800,814389110,15850,15850,15850,15850,0
20240318,205700,814389110,15850,15850,15850,15850,0
20240318,205600,814389110,15850,15850,15850,15850,9992
20240318,205500,814389110,15850,15850,15850,15850,0
20240318,205400,814389110,15850,15850,15850,15850,0
20240318,205300,814389110,15850,15850,15850,15850,0
20240318,205200,814389110,15850,15850,15850,15850,0
20240318,205100,814389110,15850,15850,15850,15850,0
20240318,205000,814389110,15850,15850,15850,15850,0
20240318,204900,814389110,15850,15850,15850,15850,0
20240318,204800,814389110,15850,15850,15850,15850,0
20240318,204700,814389110,15850,15850,15850,15850,0
20240318,204600,814389110,15850,15850,15850,15850,0
20240318,204500,814389110,15850,15850,15850,15850,0
20240318,204400,814389110,15850,15850,15850,15850,0
20240318,204300,814389110,15850,15850,15850,15850,0
20240318,204200,814389110,15850,15850,15850,15850,0
20240318,204100,814389110,15850,15850,15850,15850,0
20240318,204000,814389110,15850,15850,15850,15850,0
20240318,203900,814389110,15850,15850,15850,15850,0
20240318,203800,814389110,15850,15850,15850,15850,0
20240318,203700,814389110,15850,15850,15850,15850,0
20240318,203600,814389110,15850,15850,15850,15850,0
20240318,203500,814389110,15850,15850,15850,15850,0
20240318,203400,814389110,15850,15850,15850,15850,0
20240318,203300,814389110,15850,15850,15850,15850,0
20240318,203200,814389110,15850,15850,15850,15850,0
20240318,203100,814389110,15850,15850,15850,15850,0
20240318,203000,814389110,15850,15850,15850,15850,0
20240318,202900,814389110,15850,15850,15850,15850,0
20240318,202800,814389110,15850,15850,15850,15850,0
20240318,202700,814389110,15850,15850,15850,15850,0
20240318,202600,814389110,15850,15850,15850,15850,9992
20240318,202500,814389110,15850,15850,15850,15850,0
20240318,202400,814389110,15850,15850,15850,15850,0
20240318,202300,814389110,15850,15850,15850,15850,0
20240318,202200,814389110,15850,15850,15850,15850,0
20240318,202100,814389110,15850,15850,15850,15850,0
20240318,202000,814389110,15850,15850,15850,15850,0
20240318,201900,814389110,15850,15850,15850,15850,0
20240318,201800,814389110,15850,15850,15850,15850,0
20240318,201700,814389110,15850,15850,15850,15850,0
20240318,201600,814389110,15850,15850,15850,15850,0
20240318,201500,814389110,15850,15850,15850,15850,0
20240318,201400,814389110,15850,15850,15850,15850,0
20240318,201300,814389110,15850,15850,15850,15850,0
20240318,201200,814389110,15850,15850,15850,15850,0
20240318,201100,814389110,15850,15850,15850,15850,0
20240318,201000,814389110,15850,15850,15850,15850,0
20240318,200900,814389110,15850,15850,15850,15850,0
20240318,200800,814389110,15850,15850,15850,15850,0
20240318,200700,814389110,15850,15850,15850,15850,0
20240318,200600,814389110,15850,15850,15850,15850,0
20240318,200500,814389110,15850,15850,15850,15850,0
20240318,200400,814389110,15850,15850,15850,15850,0
20240318,200300,814389110,15850,15850,15850,15850,0
20240318,200200,814389110,15850,15850,15850,15850,0
20240318,200100,814389110,15850,15850,15850,15850,0
20240318,200000,814389110,15850,15850,15850,15850,0
20240318,195900,814389110,15850,15850,15850,15850,0
20240318,195800,814389110,15850,15850,15850,15850,0
20240318,195700,814389110,15850,15850,15850,15850,0
20240318,195600,814389110,15850,15850,15850,15850,9992
20240318,195500,814389110,15850,15850,15850,15850,0
20240318,195400,814389110,15850,15850,15850,15850,0
20240318,195300,814389110,15850,15850,15850,15850,0
20240318,195200,814389110,15850,15850,15850,15850,0
20240318,195100,814389110,15850,15850,15850,15850,0
20240318,195000,814389110,15850,15850,15850,15850,0
20240318,194900,814389110,15850,15850,15850,15850,0
20240318,194800,814389110,15850,15850,15850,15850,0
20240318,194700,814389110,15850,15850,15850,15850,0
20240318,194600,814389110,15850,15850,15850,15850,0
20240318,194500,814389110,15850,15850,15850,15850,0
20240318,194400,814389110,15850,15850,15850,15850,0
20240318,194300,814389110,15850,15850,15850,15850,0
20240318,194200,814389110,15850,15850,15850,15850,0
20240318,194100,814389110,15850,15850,15850,15850,0
20240318,194000,814389110,15850,15850,15850,15850,0
20240318,193900,814389110,15850,15850,15850,15850,0
20240318,193800,814389110,15850,15850,15850,15850,0
20240318,193700,814389110,15850,15850,15850,15850,0
20240318,193600,814389110,15850,15850,15850,15850,0
20240318,193500,814389110,15850,15850,15850,15850,0
20240318,193400,814389110,15850,15850,15850,15850,0
20240318,193300,814389110,15850,15850,15850,15850,0
20240318,193200,814389110,15850,15850,15850,15850,0
20240318,193100,814389110,15850,15850,15850,15850,0
20240318,193000,814389110,15850,15850,15850,15850,0
20240318,192900,814389110,15850,15850,15850,15850,0
20240318,192800,814389110,15850,15850,15850,15850,0
20240318,192700,814389110,15850,15850,15850,15850,0
20240318,192600,814389110,15850,15850,15850,15850,9992
20240318,192500,814389110,15850,15850,15850,15850,0
20240318,192400,814389110,15850,15850,15850,15850,0
20240318,192300,814389110,15850,15850,15850,15850,0
20240318,192200,814389110,15850,15850,15850,15850,0
20240318,192100,814389110,15850,15850,15850,15850,0
20240318,192000,814389110,15850,15850,15850,15850,0
20240318,191900,814389110,15850,15850,15850,15850,0
20240318,191800,814389110,15850,15850,15850,15850,0
20240318,191700,814389110,15850,15850,15850,15850,0
20240318,191600,814389110,15850,15850,15850,15850,0
20240318,191500,814389110,15850,15850,15850,15850,0
20240318,191400,814389110,15850,15850,15850,15850,0
20240318,191300,814389110,15850,15850,15850,15850,0
20240318,191200,814389110,15850,15850,15850,15850,0
20240318,191100,814389110,15850,15850,15850,15850,0
20240318,191000,814389110,15850,15850,15850,15850,0
20240318,190900,814389110,15850,15850,15850,15850,0
20240318,190800,814389110,15850,15850,15850,15850,0
20240318,190700,814389110,15850,15850,15850,15850,0
20240318,190600,814389110,15850,15850,15850,15850,0
20240318,190500,814389110,15850,15850,15850,15850,0
20240318,190400,814389110,15850,15850,15850,15850,0
20240318,190300,814389110,15850,15850,15850,15850,0
20240318,190200,814389110,15850,15850,15850,15850,0
20240318,190100,814389110,15850,15850,15850,15850,0
20240318,190000,814389110,15850,15850,15850,15850,0
20240318,185900,814389110,15850,15850,15850,15850,0
20240318,185800,814389110,15850,15850,15850,15850,0
20240318,185700,814389110,15850,15850,15850,15850,0
20240318,185600,814389110,15850,15850,15850,15850,9992
20240318,185500,814389110,15850,15850,15850,15850,0
20240318,185400,814389110,15850,15850,15850,15850,0
20240318,185300,814389110,15850,15850,15850,15850,0
20240318,185200,814389110,15850,15850,15850,15850,0
20240318,185100,814389110,15850,15850,15850,15850,0
20240318,185000,814389110,15850,15850,15850,15850,0
20240318,184900,814389110,15850,15850,15850,15850,0
20240318,184800,814389110,15850,15850,15850,15850,0
20240318,184700,814389110,15850,15850,15850,15850,0
20240318,184600,814389110,15850,15850,15850,15850,0
20240318,184500,814389110,15850,15850,15850,15850,0
20240318,184400,814389110,15850,15850,15850,15850,0
20240318,184300,814389110,15850,15850,15850,15850,0
20240318,184200,814389110,15850,15850,15850,15850,0
20240318,184100,814389110,15850,15850,15850,15850,0
20240318,184000,814389110,15850,15850,15850,15850,0
20240318,183900,814389110,15850,15850,15850,15850,0
20240318,183800,814389110,15850,15850,15850,15850,0
20240318,183700,814389110,15850,15850,15850,15850,0
20240318,183600,814389110,15850,15850,15850,15850,0
20240318,183500,814389110,15850,15850,15850,15850,0
20240318,183400,814389110,15850,15850,15850,15850,0
20240318,183300,814389110,15850,15850,15850,15850,0
20240318,183200,814389110,15850,15850,15850,15850,0
20240318,183100,814389110,15850,15850,15850,15850,0
20240318,183000,814389110,15850,15850,15850,15850,0
20240318,182900,814389110,15850,15850,15850,15850,0
20240318,182800,814389110,15850,15850,15850,15850,0
20240318,182700,814389110,15850,15850,15850,15850,0
20240318,182600,814389110,15850,15850,15850,15850,9992
20240318,182500,814389110,15850,15850,15850,15850,0
20240318,182400,814389110,15850,15850,15850,15850,0
20240318,182300,814389110,15850,15850,15850,15850,0
20240318,182200,814389110,15850,15850,15850,15850,0
20240318,182100,814389110,15850,15850,15850,15850,0
20240318,182000,814389110,15850,15850,15850,15850,0
20240318,181900,814389110,15850,15850,15850,15850,0
20240318,181800,814389110,15850,15850,15850,15850,0
20240318,181700,814389110,15850,15850,15850,15850,0
20240318,181600,814389110,15850,15850,15850,15850,0
20240318,181500,814389110,15850,15850,15850,15850,0
20240318,181400,814389110,15850,15850,15850,15850,0
20240318,181300,814389110,15850,15850,15850,15850,0
20240318,181200,814389110,15850,15850,15850,15850,0
20240318,181100,814389110,15850,15850,15850,15850,0
20240318,181000,814389110,15850,15850,15850,15850,0
20240318,180900,814389110,15850,15850,15850,15850,0
20240318,180800,814389110,15850,15850,15850,15850,0
20240318,180700,814389110,15850,15850,15850,15850,0
20240318,180600,814389110,15850,15850,15850,15850,0
20240318,180500,814389110,15850,15850,15850,15850,0
20240318,180400,814389110,15850,15850,15850,15850,0
20240318,180300,814389110,15850,15850,15850,15850,0
20240318,180200,814389110,15850,15850,15850,15850,0
20240318,180100,814389110,15850,15850,15850,15850,0
20240318,180000,814389110,15850,15850,15850,15850,0
20240318,175900,814389110,15850,15850,15850,15850,0
20240318,175800,814389110,15850,15850,15850,15850,0
20240318,175700,814389110,15850,15850,15850,15850,0
20240318,175600,814389110,15850,15850,15850,15850,9992
20240318,175500,814389110,15850,15850,15850,15850,0
20240318,175400,814389110,15850,15850,15850,15850,0
20240318,175300,814389110,15850,15850,15850,15850,0
20240318,175200,814389110,15850,15850,15850,15850,0
20240318,175100,814389110,15850,15850,15850,15850,0
20240318,175000,814389110,15850,15850,15850,15850,0
20240318,174900,814389110,15850,15850,15850,15850,0
20240318,174800,814389110,15850,15850,15850,15850,0
20240318,174700,814389110,15850,15850,15850,15850,0
20240318,174600,814389110,15850,15850,15850,15850,0
20240318,174500,814389110,15850,15850,15850,15850,0
20240318,174400,814389110,15850,15850,15850,15850,0
20240318,174300,814389110,15850,15850,15850,15850,0
20240318,174200,814389110,15850,15850,15850,15850,0
20240318,174100,814389110,15850,15850,15850,15850,0
20240318,174000,814389110,15850,15850,15850,15850,0
20240318,173900,814389110,15850,15850,15850,15850,0
20240318,173800,814389110,15850,15850,15850,15850,0
20240318,173700,814389110,15850,15850,15850,15850,0
20240318,173600,814389110,15850,15850,15850,15850,0
20240318,173500,814389110,15850,15850,15850,15850,0
20240318,173400,814389110,15850,15850,15850,15850,0
20240318,173300,814389110,15850,15850,15850,15850,0
20240318,173200,814389110,15850,15850,15850,15850,0
20240318,173100,814389110,15850,15850,15850,15850,0
20240318,173000,814389110,15850,15850,15850,15850,0
20240318,172900,814389110,15850,15850,15850,15850,0
20240318,172800,814389110,15850,15850,15850,15850,0
20240318,172700,814389110,15850,15850,15850,15850,0
20240318,172600,814389110,15850,15850,15850,15850,9992
20240318,172500,814389110,15850,15850,15850,15850,0
20240318,172400,814389110,15850,15850,15850,15850,0
20240318,172300,814389110,15850,15850,15850,15850,0
20240318,172200,814389110,15850,15850,15850,15850,0
20240318,172100,814389110,15850,15850,15850,15850,0
20240318,172000,814389110,15850,15850,15850,15850,0
20240318,171900,814389110,15850,15850,15850,15850,0
20240318,171800,814389110,15850,15850,15850,15850,0
20240318,171700,814389110,15850,15850,15850,15850,0
20240318,171600,814389110,15850,15850,15850,15850,0
20240318,171500,814389110,15850,15850,15850,15850,0
20240318,171400,814389110,15850,15850,15850,15850,0
20240318,171300,814389110,15850,15850,15850,15850,0
20240318,171200,814389110,15850,15850,15850,15850,0
20240318,171100,814389110,15850,15850,15850,15850,0
20240318,171000,814389110,15850,15850,15850,15850,0
20240318,170900,814389110,15850,15850,15850,15850,0
20240318,170800,814389110,15850,15850,15850,15850,0
20240318,170700,814389110,15850,15850,15850,15850,0
20240318,170600,814389110,15850,15850,15850,15850,0
20240318,170500,814389110,15850,15850,15850,15850,0
20240318,170400,814389110,15850,15850,15850,15850,0
20240318,170300,814389110,15850,15850,15850,15850,0
20240318,170200,814389110,15850,15850,15850,15850,0
20240318,170100,814389110,15850,15850,15850,15850,0
20240318,170000,814389110,15850,15850,15850,15850,0
20240318,165900,814389110,15850,15850,15850,15850,0
20240318,165800,814389110,15850,15850,15850,15850,0
20240318,165700,814389110,15850,15850,15850,15850,0
20240318,165600,814389110,15850,15850,15850,15850,9992
20240318,165500,814389110,15850,15850,15850,15850,0
20240318,165400,814389110,15850,15850,15850,15850,0
20240318,165300,814389110,15850,15850,15850,15850,0
20240318,165200,814389110,15850,15850,15850,15850,0
20240318,165100,814389110,15850,15850,15850,15850,0
20240318,165000,814389110,15850,15850,15850,15850,0
20240318,164900,814389110,15850,15850,15850,15850,0
20240318,164800,814389110,15850,15850,15850,15850,0
20240318,164700,814389110,15850,15850,15850,15850,0
20240318,164600,814389110,15850,15850,15850,15850,0
20240318,164500,814389110,15850,15850,15850,15850,0
20240318,164400,814389110,15850,15850,15850,15850,0
20240318,164300,814389110,15850,15850,15850,15850,0
20240318,164200,814389110,15850,15850,15850,15850,0
20240318,164100,814389110,15850,15850,15850,15850,0
20240318,164000,814389110,15850,15850,15850,15850,0
20240318,163900,814389110,15850,15850,15850,15850,0
20240318,163800,814389110,15850,15850,15850,15850,0
20240318,163700,814389110,15850,15850,15850,15850,0
20240318,163600,814389110,15850,15850,15850,15850,0
20240318,163500,814389110,15850,15850,15850,15850,0
20240318,163400,814389110,15850,15850,15850,15850,0
20240318,163300,814389110,15850,15850,15850,15850,0
20240318,163200,814389110,15850,15850,15850,15850,0
20240318,163100,814389110,15850,15850,15850,15850,0
20240318,163000,814389110,15850,15850,15850,15850,0
20240318,162900,814389110,15850,15850,15850,15850,0
20240318,162800,814389110,15850,15850,15850,15850,0
20240318,162700,814389110,15850,15850,15850,15850,0
20240318,162600,814389110,15850,15850,15850,15850,9992
20240318,162500,814389110,15850,15850,15850,15850,0
20240318,162400,814389110,15850,15850,15850,15850,0
20240318,162300,814389110,15850,15850,15850,15850,0
20240318,162200,814389110,15850,15850,15850,15850,0
20240318,162100,814389110,15850,15850,15850,15850,0
20240318,162000,814389110,15850,15850,15850,15850,0
20240318,161900,814389110,15850,15850,15850,15850,0
20240318,161800,814389110,15850,15850,15850,15850,0
20240318,161700,814389110,15850,15850,15850,15850,0
20240318,161600,814389110,15850,15850,15850,15850,0
20240318,161500,814389110,15850,15850,15850,15850,0
20240318,161400,814389110,15850,15850,15850,15850,0
20240318,161300,814389110,15850,15850,15850,15850,0
20240318,161200,814389110,15850,15850,15850,15850,0
20240318,161100,814389110,15850,15850,15850,15850,0
20240318,161000,814389110,15850,15850,15850,15850,0
20240318,160900,814389110,15850,15850,15850,15850,0
20240318,160800,814389110,15850,15850,15850,15850,0
20240318,160700,814389110,15850,15850,15850,15850,0
20240318,160600,814389110,15850,15850,15850,15850,0
20240318,160500,814389110,15850,15850,15850,15850,0
20240318,160400,814389110,15850,15850,15850,15850,0
20240318,160300,814389110,15850,15850,15850,15850,0
20240318,160200,814389110,15850,15850,15850,15850,0
20240318,160100,814389110,15850,15850,15850,15850,0
20240318,160000,814389110,15850,15850,15850,15850,0
20240318,155900,814389110,15850,15850,15850,15850,0
20240318,155800,814389110,15850,15850,15850,15850,0
20240318,155700,814389110,15850,15850,15850,15850,0
20240318,155600,814389110,15850,15850,15850,15850,9992
20240318,155500,814389110,15850,15850,15850,15850,0
20240318,155400,814389110,15850,15850,15850,15850,0
20240318,155300,814389110,15850,15850,15850,15850,0
20240318,155200,814389110,15850,15850,15850,15850,0
20240318,155100,814389110,15850,15850,15850,15850,0
20240318,155000,814389110,15850,15850,15850,15850,0
20240318,154900,814389110,15850,15850,15850,15850,0
20240318,154800,814389110,15850,15850,15850,15850,0
20240318,154700,814389110,15850,15850,15850,15850,0
20240318,154600,814389110,15850,15850,15850,15850,0
20240318,154500,814389110,15850,15850,15850,15850,0
20240318,154400,814389110,15850,15850,15850,15850,0
20240318,154300,814389110,15850,15850,15850,15850,0
20240318,154200,814389110,15850,15850,15850,15850,0
20240318,154100,814389110,15850,15850,15850,15850,0
20240318,154000,814389110,15850,15850,15850,15850,0
20240318,153900,814389110,15850,15850,15850,15850,0
20240318,153800,814389110,15850,15850,15850,15850,0
20240318,153700,814389110,15850,15850,15850,15850,0
20240318,153600,814389110,15850,15850,15850,15850,0
20240318,153500,814389110,15850,15850,15850,15850,0
20240318,153400,814389110,15850,15850,15850,15850,0
20240318,153300,814389110,15850,15850,15850,15850,0
20240318,153200,814389110,15850,15850,15850,15850,0
20240318,153100,814389110,15850,15850,15850,15850,0
20240318,153000,814389110,15850,15850,15850,15850,9992
20240318,152900,656015910,15850,15850,15850,15850,0
20240318,152800,656015910,15850,15850,15850,15850,0
20240318,152700,656015910,15850,15850,15850,15850,0
20240318,152600,656015910,15850,15850,15850,15850,0
20240318,152500,656015910,15850,15850,15850,15850,0
20240318,152400,656015910,15850,15850,15850,15850,0
20240318,152300,656015910,15850,15850,15850,15850,0
20240318,152200,656015910,15850,15850,15850,15850,0
20240318,152100,656015910,15850,15850,15850,15850,0
20240318,152000,656015910,15850,15850,15850,15850,0
20240318,151900,656015910,15850,15850,15850,15810,919
20240318,151800,641474260,15850,15850,15850,15850,2
20240318,151700,641442560,15820,15850,15850,15810,276
20240318,151600,637075490,15850,15860,15860,15850,102
20240318,151500,635458770,15860,15870,15870,15860,102
20240318,151400,633840050,15870,15860,15870,15860,11
20240318,151300,633665580,15860,15860,15860,15860,1
20240318,151200,633649720,15890,15890,15890,15890,1
20240318,151100,633633830,15850,15820,15850,15820,173
20240318,151000,630892650,15810,15820,15820,15810,12
20240318,150900,630702830,15820,15810,15820,15810,104
20240318,150800,629057560,15820,15820,15820,15820,267
20240318,150700,624833620,15820,15820,15820,15810,267
20240318,150600,620610320,15820,15820,15820,15820,70
20240318,150500,619502920,15820,15840,15840,15820,530
20240318,150400,611115480,15840,15850,15850,15840,275
20240318,150300,606758100,15850,15850,15850,15850,1
20240318,150200,606742250,15850,15870,15870,15850,620
20240318,150100,596911880,15860,15870,15870,15860,858
20240318,150000,583303900,15870,15870,15870,15870,114
20240318,145900,581494720,15870,15870,15870,15870,40
20240318,145800,580859920,15870,15870,15870,15870,125
20240318,145700,578876170,15880,15860,15880,15860,56
20240318,145600,577987810,15880,15880,15880,15880,0
20240318,145500,577987810,15880,15900,15900,15880,680
20240318,145400,567188150,15900,15900,15900,15900,137
20240318,145300,565009850,15900,15890,15900,15890,690
20240318,145200,554040750,15890,15890,15890,15890,356
20240318,145100,548383910,15880,15880,15880,15880,0
20240318,145000,548383910,15880,15880,15880,15880,23
20240318,144900,548018670,15880,15880,15880,15880,356
20240318,144800,542365390,15870,15870,15870,15870,0
20240318,144700,542365390,15870,15870,15870,15870,0
20240318,144600,542365390,15870,15870,15870,15870,7
20240318,144500,542254300,15870,15870,15870,15870,8
20240318,144400,542127340,15870,15870,15880,15870,48
20240318,144300,541365570,15860,15860,15860,15860,0
20240318,144200,541365570,15860,15860,15860,15860,0
20240318,144100,541365570,15860,15860,15860,15860,0
20240318,144000,541365570,15860,15860,15860,15860,0
20240318,143900,541365570,15860,15860,15860,15860,1
20240318,143800,541349710,15860,15860,15860,15860,5
20240318,143700,541270410,15850,15850,15850,15850,0
20240318,143600,541270410,15850,15850,15850,15850,0
20240318,143500,541270410,15850,15850,15850,15850,0
20240318,143400,541270410,15850,15850,15850,15850,0
20240318,143300,541270410,15850,15850,15850,15850,0
20240318,143200,541270410,15850,15850,15850,15850,30
20240318,143100,540794910,15840,15840,15840,15840,0
20240318,143000,540794910,15840,15840,15840,15840,0
20240318,142900,540794910,15840,15840,15840,15840,107
20240318,142800,539100030,15850,15860,15860,15850,7
20240318,142700,538989070,15850,15850,15850,15850,0
20240318,142600,538989070,15850,15850,15850,15850,97
20240318,142500,537451620,15850,15840,15850,15840,158
20240318,142400,534947900,15840,15840,15840,15840,57
20240318,142300,534045020,15840,15860,15860,15840,240
20240318,142200,530241710,15860,15860,15860,15860,0
20240318,142100,530241710,15860,15860,15860,15860,55
20240318,142000,529369410,15860,15860,15860,15860,10
20240318,141900,529210810,15870,15860,15870,15860,4
20240318,141800,529147360,15870,15870,15870,15870,0
20240318,141700,529147360,15870,15870,15870,15870,5
20240318,141600,529068010,15880,15880,15880,15880,0
20240318,141500,529068010,15880,15890,15890,15880,224
20240318,141400,525510680,15910,15910,15910,15910,0
20240318,141300,525510680,15910,15910,15910,15910,0
20240318,141200,525510680,15910,15910,15910,15910,50
20240318,141100,524715180,15910,15910,15920,15910,368
20240318,141000,518856790,15900,15900,15900,15900,12
20240318,140900,518665990,15900,15900,15900,15900,53
20240318,140800,517823290,15900,15900,15900,15900,15
20240318,140700,517584790,15890,15890,15890,15890,0
20240318,140600,517584790,15890,15890,15890,15890,0
20240318,140500,517584790,15890,15890,15890,15890,0
20240318,140400,517584790,15890,15910,15920,15890,275
20240318,140300,513209990,15910,15890,15910,15890,1699
20240318,140200,486197660,15890,15890,15890,15890,53
20240318,140100,485355490,15880,15880,15880,15880,78
20240318,140000,484116850,15870,15870,15870,15870,53
20240318,135900,483275740,15870,15860,15870,15860,17
20240318,135800,483006020,15860,15860,15860,15860,30
20240318,135700,482530220,15860,15860,15860,15860,9
20240318,135600,482387480,15860,15860,15860,15860,0
20240318,135500,482387480,15860,15860,15860,15860,0
20240318,135400,482387480,15860,15860,15860,15860,162
20240318,135300,479818160,15860,15860,15860,15860,40
20240318,135200,479183760,15860,15860,15860,15860,0
20240318,135100,479183760,15860,15860,15860,15860,60
20240318,135000,478232160,15860,15860,15860,15860,2
20240318,134900,478200440,15860,15860,15860,15860,12
20240318,134800,478010120,15850,15850,15850,15850,0
20240318,134700,478010120,15850,15850,15850,15850,32
20240318,134600,477502920,15850,15850,15850,15850,0
20240318,134500,477502920,15850,15860,15860,15850,68
20240318,134400,476424590,15850,15850,15850,15850,8
20240318,134300,476297790,15840,15840,15840,15840,39
20240318,134200,475680030,15840,15840,15840,15840,0
20240318,134100,475680030,15840,15840,15840,15840,135
20240318,134000,473541630,15850,15850,15850,15850,1
20240318,133900,473525780,15840,15840,15840,15840,0
20240318,133800,473525780,15840,15840,15840,15840,0
20240318,133700,473525780,15840,15840,15840,15840,0
20240318,133600,473525780,15840,15850,15850,15840,51
20240318,133500,472717440,15850,15850,15850,15850,0
20240318,133400,472717440,15850,15850,15850,15850,79
20240318,133300,471465290,15850,15850,15850,15850,1
20240318,133200,471449440,15850,15840,15850,15840,27
20240318,133100,471021670,15840,15840,15840,15840,78
20240318,133000,469786150,15830,15830,15830,15830,10
20240318,132900,469627850,15830,15830,15830,15830,0
20240318,132800,469627850,15830,15830,15830,15830,67
20240318,132700,468567240,15830,15830,15830,15830,0
20240318,132600,468567240,15830,15830,15830,15830,178
20240318,132500,465749500,15830,15830,15830,15830,8
20240318,132400,465622860,15820,15820,15820,15820,0
20240318,132300,465622860,15820,15820,15820,15820,0
20240318,132200,465622860,15820,15820,15820,15820,131
20240318,132100,463550440,15820,15820,15820,15820,1
20240318,132000,463534620,15810,15810,15810,15810,39
20240318,131900,462918030,15810,15810,15810,15810,100
20240318,131800,461337030,15810,15810,15810,15810,0
20240318,131700,461337030,15810,15810,15810,15810,0
20240318,131600,461337030,15810,15810,15810,15810,572
20240318,131500,452293710,15820,15820,15820,15820,95
20240318,131400,450790810,15810,15810,15810,15810,85
20240318,131300,449446960,15810,15830,15830,15810,572
20240318,131200,440402900,15830,15830,15830,15830,0
20240318,131100,440402900,15830,15830,15830,15830,1
20240318,131000,440387070,15830,15830,15830,15830,14
20240318,130900,440165450,15830,15830,15830,15830,0
20240318,130800,440165450,15830,15830,15830,15830,7
20240318,130700,440054640,15860,15860,15860,15860,0
20240318,130600,440054640,15860,15860,15860,15860,0
20240318,130500,440054640,15860,15860,15860,15860,0
20240318,130400,440054640,15860,15860,15860,15860,0
20240318,130300,440054640,15860,15860,15860,15860,0
20240318,130200,440054640,15860,15860,15860,15860,0
20240318,130100,440054640,15860,15860,15860,15860,0
20240318,130000,440054640,15860,15860,15860,15860,1
20240318,125900,440038780,15820,15830,15830,15820,100
20240318,125800,438456510,15820,15820,15820,15820,0
20240318,125700,438456510,15820,15820,15820,15820,0
20240318,125600,438456510,15820,15820,15820,15820,0
20240318,125500,438456510,15820,15820,15820,15820,0
20240318,125400,438456510,15820,15820,15820,15820,60
20240318,125300,437507310,15810,15810,15810,15810,0
20240318,125200,437507310,15810,15810,15810,15810,1
20240318,125100,437491500,15810,15810,15810,15810,78
20240318,125000,436258320,15810,15820,15820,15810,51
20240318,124900,435451810,15860,15860,15860,15860,0
20240318,124800,435451810,15860,15860,15860,15860,2
20240318,124700,435420090,15860,15870,15870,15860,218
20240318,124600,431960810,15870,15870,15870,15870,0
20240318,124500,431960810,15870,15870,15870,15870,0
20240318,124400,431960810,15870,15860,15870,15860,111
20240318,124300,430199840,15860,15860,15860,15860,33
20240318,124200,429676460,15860,15860,15860,15860,63
20240318,124100,428677280,15860,15860,15860,15860,10
20240318,124000,428518680,15810,15810,15810,15810,1
20240318,123900,428502870,15810,15810,15810,15810,840
20240318,123800,415222470,15810,15810,15810,15810,0
20240318,123700,415222470,15810,15810,15860,15810,297
20240318,123600,410526850,15810,15810,15810,15810,8
20240318,123500,410400370,15810,15810,15810,15810,0
20240318,123400,410400370,15810,15810,15810,15810,0
20240318,123300,410400370,15810,15810,15810,15810,0
20240318,123200,410400370,15810,15810,15810,15810,9
20240318,123100,410258080,15800,15800,15800,15800,0
20240318,123000,410258080,15800,15800,15800,15800,0
20240318,122900,410258080,15800,15800,15800,15800,39
20240318,122800,409641880,15860,15860,15860,15860,29
20240318,122700,409181940,15850,15850,15850,15850,20
20240318,122600,408864940,15850,15850,15850,15850,10
20240318,122500,408706440,15850,15850,15850,15850,24
20240318,122400,408326040,15850,15850,15850,15850,0
20240318,122300,408326040,15850,15850,15850,15850,1
20240318,122200,408310190,15850,15850,15850,15850,2
20240318,122100,408278490,15860,15860,15860,15860,0
20240318,122000,408278490,15860,15860,15860,15860,4
20240318,121900,408215050,15860,15860,15860,15860,0
20240318,121800,408215050,15860,15860,15860,15860,357
20240318,121700,402553030,15870,15870,15870,15870,2
20240318,121600,402521290,15870,15830,15870,15830,213
20240318,121500,399145390,15800,15800,15800,15800,40
20240318,121400,398513390,15800,15800,15800,15800,0
20240318,121300,398513390,15800,15800,15800,15800,160
20240318,121200,395985390,15800,15800,15800,15800,0
20240318,121100,395985390,15800,15800,15800,15800,0
20240318,121000,395985390,15800,15800,15800,15800,20
20240318,120900,395669390,15800,15800,15800,15800,0
20240318,120800,395669390,15800,15800,15800,15800,15
20240318,120700,395432390,15800,15800,15800,15800,34
20240318,120600,394895190,15810,15810,15810,15810,1
20240318,120500,394879380,15830,15830,15830,15830,1
20240318,120400,394863550,15800,15800,15800,15800,217
20240318,120300,391434950,15800,15750,15800,15750,806
20240318,120200,378738400,15750,15750,15750,15750,0
20240318,120100,378738400,15750,15750,15750,15750,0
20240318,120000,378738400,15750,15750,15750,15750,0
20240318,115900,378738400,15750,15750,15750,15750,0
20240318,115800,378738400,15750,15770,15770,15750,551
20240318,115700,370054540,15760,15760,15760,15760,0
20240318,115600,370054540,15760,15760,15760,15760,0
20240318,115500,370054540,15760,15760,15760,15760,0
20240318,115400,370054540,15760,15760,15760,15760,0
20240318,115300,370054540,15760,15760,15760,15760,0
20240318,115200,370054540,15760,15760,15760,15760,4
20240318,115100,369991500,15760,15820,15820,15760,286
20240318,115000,365481270,15820,15820,15820,15820,0
20240318,114900,365481270,15820,15820,15820,15820,0
20240318,114800,365481270,15820,15820,15820,15820,0
20240318,114700,365481270,15820,15820,15820,15820,0
20240318,114600,365481270,15820,15820,15820,15820,0
20240318,114500,365481270,15820,15820,15820,15820,0
20240318,114400,365481270,15820,15820,15820,15820,0
20240318,114300,365481270,15820,15820,15820,15820,201
20240318,114200,362301450,15750,15750,15750,15750,45
20240318,114100,361592700,15750,15770,15770,15750,159
20240318,114000,359088180,15760,15760,15760,15760,64
20240318,113900,358079540,15760,15770,15770,15760,240
20240318,113800,354297130,15760,15760,15760,15760,0
20240318,113700,354297130,15760,15760,15760,15760,7
20240318,113600,354186810,15760,15760,15760,15760,6
20240318,113500,354092250,15760,15760,15760,15760,0
20240318,113400,354092250,15760,15770,15770,15760,100
20240318,113300,352516100,15760,15760,15760,15760,0
20240318,113200,352516100,15760,15780,15780,15760,819
20240318,113100,339604570,15780,15790,15790,15780,20
20240318,113000,339288960,15780,15780,15780,15780,17
20240318,112900,339020700,15790,15790,15790,15790,0
20240318,112800,339020700,15790,15790,15790,15790,0
20240318,112700,339020700,15790,15790,15790,15790,48
20240318,112600,338262780,15790,15790,15790,15790,6
20240318,112500,338168040,15770,15770,15770,15770,50
20240318,112400,337379540,15790,15790,15790,15790,10
20240318,112300,337221640,15770,15770,15770,15770,71
20240318,112200,336101970,15770,15770,15770,15770,0
20240318,112100,336101970,15770,15770,15770,15770,0
20240318,112000,336101970,15770,15770,15770,15770,0
20240318,111900,336101970,15770,15770,15770,15770,171
20240318,111800,333405300,15770,15770,15770,15770,0
20240318,111700,333405300,15770,15770,15770,15760,107
20240318,111600,331718410,15770,15770,15770,15770,18
20240318,111500,331434550,15770,15770,15770,15770,0
20240318,111400,331434550,15770,15770,15770,15770,119
20240318,111300,329557920,15770,15780,15780,15770,15
20240318,111200,329321240,15790,15790,15790,15790,46
20240318,111100,328594900,15790,15790,15790,15790,2
20240318,111000,328563320,15800,15800,15800,15800,377
20240318,110900,322606720,15800,15800,15800,15800,58
20240318,110800,321690320,15800,15810,15810,15800,20
20240318,110700,321374300,15810,15810,15810,15810,0
20240318,110600,321374300,15810,15810,15810,15810,57
20240318,110500,320473130,15820,15820,15820,15820,20
20240318,110400,320156730,15820,15820,15820,15820,17
20240318,110300,319887790,15820,15820,15820,15820,0
20240318,110200,319887790,15820,15820,15820,15820,0
20240318,110100,319887790,15820,15820,15820,15820,0
20240318,110000,319887790,15820,15820,15830,15820,130
20240318,105900,317830960,15830,15830,15830,15830,59
20240318,105800,316896990,15840,15850,15850,15840,27
20240318,105700,316469080,15850,15860,15860,15850,6
20240318,105600,316373960,15870,15870,15870,15870,0
20240318,105500,316373960,15870,15870,15870,15870,0
20240318,105400,316373960,15870,15870,15870,15870,3
20240318,105300,316326350,15870,15870,15870,15870,0
20240318,105200,316326350,15870,15870,15870,15870,10
20240318,105100,316167650,15870,15870,15870,15870,24
20240318,105000,315786770,15870,15870,15870,15870,0
20240318,104900,315786770,15870,15870,15870,15870,11
20240318,104800,315612200,15870,15870,15870,15870,0
20240318,104700,315612200,15870,15860,15870,15860,157
20240318,104600,313121110,15870,15870,15870,15870,0
20240318,104500,313121110,15870,15870,15870,15870,0
20240318,104400,313121110,15870,15870,15870,15870,23
20240318,104300,312756100,15870,15870,15870,15860,5
20240318,104200,312676770,15870,15870,15870,15870,2
20240318,104100,312645030,15870,15870,15870,15870,0
20240318,104000,312645030,15870,15870,15870,15870,0
20240318,103900,312645030,15870,15870,15870,15870,3
20240318,103800,312597420,15870,15870,15870,15870,0
20240318,103700,312597420,15870,15870,15870,15870,0
20240318,103600,312597420,15870,15860,15870,15860,85
20240318,103500,311249310,15830,15830,15830,15830,0
20240318,103400,311249310,15830,15840,15840,15830,50
20240318,103300,310457320,15840,15840,15840,15840,0
20240318,103200,310457320,15840,15840,15840,15840,4
20240318,103100,310393960,15860,15860,15860,15860,20
20240318,103000,310076760,15860,15840,15860,15840,33
20240318,102900,309553640,15860,15860,15860,15860,0
20240318,102800,309553640,15860,15860,15860,15860,38
20240318,102700,308950960,15850,15850,15850,15850,45
20240318,102600,308237710,15850,15850,15850,15850,13
20240318,102500,308031660,15850,15850,15850,15850,0
20240318,102400,308031660,15850,15850,15850,15850,3
20240318,102300,307984110,15850,15850,15850,15840,683
20240318,102200,297158620,15850,15850,15850,15850,0
20240318,102100,297158620,15850,15850,15850,15850,10
20240318,102000,297000120,15850,15850,15850,15850,100
20240318,101900,295415120,15850,15850,15850,15850,3
20240318,101800,295367570,15840,15840,15840,15840,259
20240318,101700,291265010,15840,15840,15840,15840,0
20240318,101600,291265010,15840,15840,15840,15840,33
20240318,101500,290742290,15840,15840,15840,15840,0
20240318,101400,290742290,15840,15840,15840,15840,0
20240318,101300,290742290,15840,15840,15840,15840,25
20240318,101200,290346290,15840,15840,15840,15840,0
20240318,101100,290346290,15840,15840,15840,15840,20
20240318,101000,290029490,15820,15820,15820,15820,12
20240318,100900,289839650,15820,15830,15830,15820,178
20240318,100800,287021960,15830,15820,15830,15820,42
20240318,100700,286357400,15840,15840,15840,15840,0
20240318,100600,286357400,15840,15840,15840,15840,290
20240318,100500,281763800,15840,15840,15840,15840,646
20240318,100400,271531160,15850,15850,15850,15850,8
20240318,100300,271404360,15840,15810,15840,15810,1259
20240318,100200,251464150,15840,15840,15840,15840,0
20240318,100100,251464150,15840,15850,15850,15840,2
20240318,100000,251432460,15780,15850,15850,15780,2
20240318,095900,251400830,15810,15810,15810,15810,300
20240318,095800,246657830,15780,15810,15810,15780,339
20240318,095700,241301970,15810,15800,15810,15800,127
20240318,095600,239294110,15810,15810,15810,15810,1
20240318,095500,239278300,15810,15820,15820,15800,1820
20240318,095400,210505330,15860,15830,15860,15830,409
20240318,095300,204029510,15830,15830,15830,15830,143
20240318,095200,201765820,15830,15860,15860,15830,48
20240318,095100,201005850,15860,15860,15860,15860,0
20240318,095000,201005850,15860,15860,15860,15860,63
20240318,094900,200006670,15880,15880,15880,15880,85
20240318,094800,198656870,15880,15880,15880,15880,0
20240318,094700,198656870,15880,15880,15880,15880,0
20240318,094600,198656870,15880,15880,15880,15880,0
20240318,094500,198656870,15880,15880,15880,15880,1
20240318,094400,198640990,15880,15810,15880,15800,26
20240318,094300,198230010,15800,15800,15800,15800,0
20240318,094200,198230010,15800,15800,15800,15800,0
20240318,094100,198230010,15800,15820,15820,15800,104
20240318,094000,196586110,15850,15850,15850,15850,0
20240318,093900,196586110,15850,15820,15850,15820,395
20240318,093800,190326380,15820,15820,15820,15820,64
20240318,093700,189313900,15820,15820,15820,15820,0
20240318,093600,189313900,15820,15820,15820,15820,79
20240318,093500,188064120,15770,15770,15770,15770,0
20240318,093400,188064120,15770,15770,15770,15760,180
20240318,093300,185225530,15780,15780,15780,15780,1
20240318,093200,185209750,15760,15760,15760,15760,1
20240318,093100,185193990,15850,15770,15850,15770,100
20240318,093000,183612910,15770,15770,15770,15770,1
20240318,092900,183597140,15770,15730,15770,15730,140
20240318,092800,181394540,15710,15670,15710,15670,1079
20240318,092700,164443850,15670,15700,15710,15670,728
20240318,092600,153021970,15710,15710,15710,15700,3
20240318,092500,152974850,15690,15720,15720,15690,698
20240318,092400,142011430,15730,15740,15740,15730,11
20240318,092300,141838390,15730,15730,15760,15730,11
20240318,092200,141665140,15700,15700,15700,15700,0
20240318,092100,141665140,15700,15720,15720,15700,219
20240318,092000,138223260,15720,15710,15720,15710,196
20240318,091900,135143700,15710,15760,15760,15710,236
20240318,091800,131433840,15730,15800,15800,15730,1342
20240318,091700,110293610,15790,15850,15850,15790,84
20240318,091600,108965920,15850,15800,15850,15790,221
20240318,091500,105473860,15790,15880,15880,15790,940
20240318,091400,90598320,15880,15930,15930,15860,752
20240318,091300,78641660,15910,15950,15950,15910,110
20240318,091200,76890060,15950,15920,15950,15910,485
20240318,091100,69156770,15920,15930,15950,15920,262
20240318,091000,64980630,15930,15940,15940,15930,245
20240318,090900,61075960,15940,15950,15950,15940,320
20240318,090800,55971970,15950,15950,15950,15900,163
20240318,090700,53372170,15890,15840,15890,15840,112
20240318,090600,51596580,15840,15840,15840,15840,0
20240318,090500,51596580,15840,15860,15860,15840,101
20240318,090400,49996720,15840,15850,15850,15840,592
20240318,090300,40615280,15850,15790,15860,15790,696
20240318,090200,29605820,15790,15800,15800,15790,606
20240318,090100,20032000,15800,15810,15850,15800,187
20240318,090000,17076160,15800,15800,15800,15800,613