KissMeData/445180/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213200,3460371670,12310,12310,12310,12310,2908
20240318,213100,3460371670,12310,12310,12310,12310,0
20240318,213000,3460371670,12310,12310,12310,12310,0
20240318,212900,3460371670,12310,12310,12310,12310,0
20240318,212800,3460371670,12310,12310,12310,12310,0
20240318,212700,3460371670,12310,12310,12310,12310,0
20240318,212600,3460371670,12310,12310,12310,12310,0
20240318,212500,3460371670,12310,12310,12310,12310,0
20240318,212400,3460371670,12310,12310,12310,12310,0
20240318,212300,3460371670,12310,12310,12310,12310,0
20240318,212200,3460371670,12310,12310,12310,12310,0
20240318,212100,3460371670,12310,12310,12310,12310,0
20240318,212000,3460371670,12310,12310,12310,12310,0
20240318,211900,3460371670,12310,12310,12310,12310,0
20240318,211800,3460371670,12310,12310,12310,12310,0
20240318,211700,3460371670,12310,12310,12310,12310,0
20240318,211600,3460371670,12310,12310,12310,12310,0
20240318,211500,3460371670,12310,12310,12310,12310,0
20240318,211400,3460371670,12310,12310,12310,12310,0
20240318,211300,3460371670,12310,12310,12310,12310,0
20240318,211200,3460371670,12310,12310,12310,12310,0
20240318,211100,3460371670,12310,12310,12310,12310,0
20240318,211000,3460371670,12310,12310,12310,12310,0
20240318,210900,3460371670,12310,12310,12310,12310,0
20240318,210800,3460371670,12310,12310,12310,12310,0
20240318,210700,3460371670,12310,12310,12310,12310,0
20240318,210600,3460371670,12310,12310,12310,12310,0
20240318,210500,3460371670,12310,12310,12310,12310,0
20240318,210400,3460371670,12310,12310,12310,12310,0
20240318,210300,3460371670,12310,12310,12310,12310,0
20240318,210200,3460371670,12310,12310,12310,12310,2908
20240318,210100,3460371670,12310,12310,12310,12310,0
20240318,210000,3460371670,12310,12310,12310,12310,0
20240318,205900,3460371670,12310,12310,12310,12310,0
20240318,205800,3460371670,12310,12310,12310,12310,0
20240318,205700,3460371670,12310,12310,12310,12310,0
20240318,205600,3460371670,12310,12310,12310,12310,0
20240318,205500,3460371670,12310,12310,12310,12310,0
20240318,205400,3460371670,12310,12310,12310,12310,0
20240318,205300,3460371670,12310,12310,12310,12310,0
20240318,205200,3460371670,12310,12310,12310,12310,0
20240318,205100,3460371670,12310,12310,12310,12310,0
20240318,205000,3460371670,12310,12310,12310,12310,0
20240318,204900,3460371670,12310,12310,12310,12310,0
20240318,204800,3460371670,12310,12310,12310,12310,0
20240318,204700,3460371670,12310,12310,12310,12310,0
20240318,204600,3460371670,12310,12310,12310,12310,0
20240318,204500,3460371670,12310,12310,12310,12310,0
20240318,204400,3460371670,12310,12310,12310,12310,0
20240318,204300,3460371670,12310,12310,12310,12310,0
20240318,204200,3460371670,12310,12310,12310,12310,0
20240318,204100,3460371670,12310,12310,12310,12310,0
20240318,204000,3460371670,12310,12310,12310,12310,0
20240318,203900,3460371670,12310,12310,12310,12310,0
20240318,203800,3460371670,12310,12310,12310,12310,0
20240318,203700,3460371670,12310,12310,12310,12310,0
20240318,203600,3460371670,12310,12310,12310,12310,0
20240318,203500,3460371670,12310,12310,12310,12310,0
20240318,203400,3460371670,12310,12310,12310,12310,0
20240318,203300,3460371670,12310,12310,12310,12310,0
20240318,203200,3460371670,12310,12310,12310,12310,2908
20240318,203100,3460371670,12310,12310,12310,12310,0
20240318,203000,3460371670,12310,12310,12310,12310,0
20240318,202900,3460371670,12310,12310,12310,12310,0
20240318,202800,3460371670,12310,12310,12310,12310,0
20240318,202700,3460371670,12310,12310,12310,12310,0
20240318,202600,3460371670,12310,12310,12310,12310,0
20240318,202500,3460371670,12310,12310,12310,12310,0
20240318,202400,3460371670,12310,12310,12310,12310,0
20240318,202300,3460371670,12310,12310,12310,12310,0
20240318,202200,3460371670,12310,12310,12310,12310,0
20240318,202100,3460371670,12310,12310,12310,12310,0
20240318,202000,3460371670,12310,12310,12310,12310,0
20240318,201900,3460371670,12310,12310,12310,12310,0
20240318,201800,3460371670,12310,12310,12310,12310,0
20240318,201700,3460371670,12310,12310,12310,12310,0
20240318,201600,3460371670,12310,12310,12310,12310,0
20240318,201500,3460371670,12310,12310,12310,12310,0
20240318,201400,3460371670,12310,12310,12310,12310,0
20240318,201300,3460371670,12310,12310,12310,12310,0
20240318,201200,3460371670,12310,12310,12310,12310,0
20240318,201100,3460371670,12310,12310,12310,12310,0
20240318,201000,3460371670,12310,12310,12310,12310,0
20240318,200900,3460371670,12310,12310,12310,12310,0
20240318,200800,3460371670,12310,12310,12310,12310,0
20240318,200700,3460371670,12310,12310,12310,12310,0
20240318,200600,3460371670,12310,12310,12310,12310,0
20240318,200500,3460371670,12310,12310,12310,12310,0
20240318,200400,3460371670,12310,12310,12310,12310,0
20240318,200300,3460371670,12310,12310,12310,12310,0
20240318,200200,3460371670,12310,12310,12310,12310,2908
20240318,200100,3460371670,12310,12310,12310,12310,0
20240318,200000,3460371670,12310,12310,12310,12310,0
20240318,195900,3460371670,12310,12310,12310,12310,0
20240318,195800,3460371670,12310,12310,12310,12310,0
20240318,195700,3460371670,12310,12310,12310,12310,0
20240318,195600,3460371670,12310,12310,12310,12310,0
20240318,195500,3460371670,12310,12310,12310,12310,0
20240318,195400,3460371670,12310,12310,12310,12310,0
20240318,195300,3460371670,12310,12310,12310,12310,0
20240318,195200,3460371670,12310,12310,12310,12310,0
20240318,195100,3460371670,12310,12310,12310,12310,0
20240318,195000,3460371670,12310,12310,12310,12310,0
20240318,194900,3460371670,12310,12310,12310,12310,0
20240318,194800,3460371670,12310,12310,12310,12310,0
20240318,194700,3460371670,12310,12310,12310,12310,0
20240318,194600,3460371670,12310,12310,12310,12310,0
20240318,194500,3460371670,12310,12310,12310,12310,0
20240318,194400,3460371670,12310,12310,12310,12310,0
20240318,194300,3460371670,12310,12310,12310,12310,0
20240318,194200,3460371670,12310,12310,12310,12310,0
20240318,194100,3460371670,12310,12310,12310,12310,0
20240318,194000,3460371670,12310,12310,12310,12310,0
20240318,193900,3460371670,12310,12310,12310,12310,0
20240318,193800,3460371670,12310,12310,12310,12310,0
20240318,193700,3460371670,12310,12310,12310,12310,0
20240318,193600,3460371670,12310,12310,12310,12310,0
20240318,193500,3460371670,12310,12310,12310,12310,0
20240318,193400,3460371670,12310,12310,12310,12310,0
20240318,193300,3460371670,12310,12310,12310,12310,0
20240318,193200,3460371670,12310,12310,12310,12310,2908
20240318,193100,3460371670,12310,12310,12310,12310,0
20240318,193000,3460371670,12310,12310,12310,12310,0
20240318,192900,3460371670,12310,12310,12310,12310,0
20240318,192800,3460371670,12310,12310,12310,12310,0
20240318,192700,3460371670,12310,12310,12310,12310,0
20240318,192600,3460371670,12310,12310,12310,12310,0
20240318,192500,3460371670,12310,12310,12310,12310,0
20240318,192400,3460371670,12310,12310,12310,12310,0
20240318,192300,3460371670,12310,12310,12310,12310,0
20240318,192200,3460371670,12310,12310,12310,12310,0
20240318,192100,3460371670,12310,12310,12310,12310,0
20240318,192000,3460371670,12310,12310,12310,12310,0
20240318,191900,3460371670,12310,12310,12310,12310,0
20240318,191800,3460371670,12310,12310,12310,12310,0
20240318,191700,3460371670,12310,12310,12310,12310,0
20240318,191600,3460371670,12310,12310,12310,12310,0
20240318,191500,3460371670,12310,12310,12310,12310,0
20240318,191400,3460371670,12310,12310,12310,12310,0
20240318,191300,3460371670,12310,12310,12310,12310,0
20240318,191200,3460371670,12310,12310,12310,12310,0
20240318,191100,3460371670,12310,12310,12310,12310,0
20240318,191000,3460371670,12310,12310,12310,12310,0
20240318,190900,3460371670,12310,12310,12310,12310,0
20240318,190800,3460371670,12310,12310,12310,12310,0
20240318,190700,3460371670,12310,12310,12310,12310,0
20240318,190600,3460371670,12310,12310,12310,12310,0
20240318,190500,3460371670,12310,12310,12310,12310,0
20240318,190400,3460371670,12310,12310,12310,12310,0
20240318,190300,3460371670,12310,12310,12310,12310,0
20240318,190200,3460371670,12310,12310,12310,12310,2908
20240318,190100,3460371670,12310,12310,12310,12310,0
20240318,190000,3460371670,12310,12310,12310,12310,0
20240318,185900,3460371670,12310,12310,12310,12310,0
20240318,185800,3460371670,12310,12310,12310,12310,0
20240318,185700,3460371670,12310,12310,12310,12310,0
20240318,185600,3460371670,12310,12310,12310,12310,0
20240318,185500,3460371670,12310,12310,12310,12310,0
20240318,185400,3460371670,12310,12310,12310,12310,0
20240318,185300,3460371670,12310,12310,12310,12310,0
20240318,185200,3460371670,12310,12310,12310,12310,0
20240318,185100,3460371670,12310,12310,12310,12310,0
20240318,185000,3460371670,12310,12310,12310,12310,0
20240318,184900,3460371670,12310,12310,12310,12310,0
20240318,184800,3460371670,12310,12310,12310,12310,0
20240318,184700,3460371670,12310,12310,12310,12310,0
20240318,184600,3460371670,12310,12310,12310,12310,0
20240318,184500,3460371670,12310,12310,12310,12310,0
20240318,184400,3460371670,12310,12310,12310,12310,0
20240318,184300,3460371670,12310,12310,12310,12310,0
20240318,184200,3460371670,12310,12310,12310,12310,0
20240318,184100,3460371670,12310,12310,12310,12310,0
20240318,184000,3460371670,12310,12310,12310,12310,0
20240318,183900,3460371670,12310,12310,12310,12310,0
20240318,183800,3460371670,12310,12310,12310,12310,0
20240318,183700,3460371670,12310,12310,12310,12310,0
20240318,183600,3460371670,12310,12310,12310,12310,0
20240318,183500,3460371670,12310,12310,12310,12310,0
20240318,183400,3460371670,12310,12310,12310,12310,0
20240318,183300,3460371670,12310,12310,12310,12310,0
20240318,183200,3460371670,12310,12310,12310,12310,2908
20240318,183100,3460371670,12310,12310,12310,12310,0
20240318,183000,3460371670,12310,12310,12310,12310,0
20240318,182900,3460371670,12310,12310,12310,12310,0
20240318,182800,3460371670,12310,12310,12310,12310,0
20240318,182700,3460371670,12310,12310,12310,12310,0
20240318,182600,3460371670,12310,12310,12310,12310,0
20240318,182500,3460371670,12310,12310,12310,12310,0
20240318,182400,3460371670,12310,12310,12310,12310,0
20240318,182300,3460371670,12310,12310,12310,12310,0
20240318,182200,3460371670,12310,12310,12310,12310,0
20240318,182100,3460371670,12310,12310,12310,12310,0
20240318,182000,3460371670,12310,12310,12310,12310,0
20240318,181900,3460371670,12310,12310,12310,12310,0
20240318,181800,3460371670,12310,12310,12310,12310,0
20240318,181700,3460371670,12310,12310,12310,12310,0
20240318,181600,3460371670,12310,12310,12310,12310,0
20240318,181500,3460371670,12310,12310,12310,12310,0
20240318,181400,3460371670,12310,12310,12310,12310,0
20240318,181300,3460371670,12310,12310,12310,12310,0
20240318,181200,3460371670,12310,12310,12310,12310,0
20240318,181100,3460371670,12310,12310,12310,12310,0
20240318,181000,3460371670,12310,12310,12310,12310,0
20240318,180900,3460371670,12310,12310,12310,12310,0
20240318,180800,3460371670,12310,12310,12310,12310,0
20240318,180700,3460371670,12310,12310,12310,12310,0
20240318,180600,3460371670,12310,12310,12310,12310,0
20240318,180500,3460371670,12310,12310,12310,12310,0
20240318,180400,3460371670,12310,12310,12310,12310,0
20240318,180300,3460371670,12310,12310,12310,12310,0
20240318,180200,3460371670,12310,12310,12310,12310,2908
20240318,180100,3460371670,12310,12310,12310,12310,0
20240318,180000,3460371670,12310,12310,12310,12310,0
20240318,175900,3460371670,12310,12310,12310,12310,0
20240318,175800,3460371670,12310,12310,12310,12310,0
20240318,175700,3460371670,12310,12310,12310,12310,0
20240318,175600,3460371670,12310,12310,12310,12310,0
20240318,175500,3460371670,12310,12310,12310,12310,0
20240318,175400,3460371670,12310,12310,12310,12310,0
20240318,175300,3460371670,12310,12310,12310,12310,0
20240318,175200,3460371670,12310,12310,12310,12310,0
20240318,175100,3460371670,12310,12310,12310,12310,0
20240318,175000,3460371670,12310,12310,12310,12310,0
20240318,174900,3460371670,12310,12310,12310,12310,0
20240318,174800,3460371670,12310,12310,12310,12310,0
20240318,174700,3460371670,12310,12310,12310,12310,0
20240318,174600,3460371670,12310,12310,12310,12310,0
20240318,174500,3460371670,12310,12310,12310,12310,0
20240318,174400,3460371670,12310,12310,12310,12310,0
20240318,174300,3460371670,12310,12310,12310,12310,0
20240318,174200,3460371670,12310,12310,12310,12310,0
20240318,174100,3460371670,12310,12310,12310,12310,0
20240318,174000,3460371670,12310,12310,12310,12310,0
20240318,173900,3460371670,12310,12310,12310,12310,0
20240318,173800,3460371670,12310,12310,12310,12310,0
20240318,173700,3460371670,12310,12310,12310,12310,0
20240318,173600,3460371670,12310,12310,12310,12310,0
20240318,173500,3460371670,12310,12310,12310,12310,0
20240318,173400,3460371670,12310,12310,12310,12310,0
20240318,173300,3460371670,12310,12310,12310,12310,0
20240318,173200,3460371670,12310,12310,12310,12310,2908
20240318,173100,3460371670,12310,12310,12310,12310,0
20240318,173000,3460371670,12310,12310,12310,12310,0
20240318,172900,3460371670,12310,12310,12310,12310,0
20240318,172800,3460371670,12310,12310,12310,12310,0
20240318,172700,3460371670,12310,12310,12310,12310,0
20240318,172600,3460371670,12310,12310,12310,12310,0
20240318,172500,3460371670,12310,12310,12310,12310,0
20240318,172400,3460371670,12310,12310,12310,12310,0
20240318,172300,3460371670,12310,12310,12310,12310,0
20240318,172200,3460371670,12310,12310,12310,12310,0
20240318,172100,3460371670,12310,12310,12310,12310,0
20240318,172000,3460371670,12310,12310,12310,12310,0
20240318,171900,3460371670,12310,12310,12310,12310,0
20240318,171800,3460371670,12310,12310,12310,12310,0
20240318,171700,3460371670,12310,12310,12310,12310,0
20240318,171600,3460371670,12310,12310,12310,12310,0
20240318,171500,3460371670,12310,12310,12310,12310,0
20240318,171400,3460371670,12310,12310,12310,12310,0
20240318,171300,3460371670,12310,12310,12310,12310,0
20240318,171200,3460371670,12310,12310,12310,12310,0
20240318,171100,3460371670,12310,12310,12310,12310,0
20240318,171000,3460371670,12310,12310,12310,12310,0
20240318,170900,3460371670,12310,12310,12310,12310,0
20240318,170800,3460371670,12310,12310,12310,12310,0
20240318,170700,3460371670,12310,12310,12310,12310,0
20240318,170600,3460371670,12310,12310,12310,12310,0
20240318,170500,3460371670,12310,12310,12310,12310,0
20240318,170400,3460371670,12310,12310,12310,12310,0
20240318,170300,3460371670,12310,12310,12310,12310,0
20240318,170200,3460371670,12310,12310,12310,12310,2908
20240318,170100,3460371670,12310,12310,12310,12310,0
20240318,170000,3460371670,12310,12310,12310,12310,0
20240318,165900,3460371670,12310,12310,12310,12310,0
20240318,165800,3460371670,12310,12310,12310,12310,0
20240318,165700,3460371670,12310,12310,12310,12310,0
20240318,165600,3460371670,12310,12310,12310,12310,0
20240318,165500,3460371670,12310,12310,12310,12310,0
20240318,165400,3460371670,12310,12310,12310,12310,0
20240318,165300,3460371670,12310,12310,12310,12310,0
20240318,165200,3460371670,12310,12310,12310,12310,0
20240318,165100,3460371670,12310,12310,12310,12310,0
20240318,165000,3460371670,12310,12310,12310,12310,0
20240318,164900,3460371670,12310,12310,12310,12310,0
20240318,164800,3460371670,12310,12310,12310,12310,0
20240318,164700,3460371670,12310,12310,12310,12310,0
20240318,164600,3460371670,12310,12310,12310,12310,0
20240318,164500,3460371670,12310,12310,12310,12310,0
20240318,164400,3460371670,12310,12310,12310,12310,0
20240318,164300,3460371670,12310,12310,12310,12310,0
20240318,164200,3460371670,12310,12310,12310,12310,0
20240318,164100,3460371670,12310,12310,12310,12310,0
20240318,164000,3460371670,12310,12310,12310,12310,0
20240318,163900,3460371670,12310,12310,12310,12310,0
20240318,163800,3460371670,12310,12310,12310,12310,0
20240318,163700,3460371670,12310,12310,12310,12310,0
20240318,163600,3460371670,12310,12310,12310,12310,0
20240318,163500,3460371670,12310,12310,12310,12310,0
20240318,163400,3460371670,12310,12310,12310,12310,0
20240318,163300,3460371670,12310,12310,12310,12310,0
20240318,163200,3460371670,12310,12310,12310,12310,2908
20240318,163100,3460371670,12310,12310,12310,12310,0
20240318,163000,3460371670,12310,12310,12310,12310,0
20240318,162900,3460371670,12310,12310,12310,12310,0
20240318,162800,3460371670,12310,12310,12310,12310,0
20240318,162700,3460371670,12310,12310,12310,12310,0
20240318,162600,3460371670,12310,12310,12310,12310,0
20240318,162500,3460371670,12310,12310,12310,12310,0
20240318,162400,3460371670,12310,12310,12310,12310,0
20240318,162300,3460371670,12310,12310,12310,12310,0
20240318,162200,3460371670,12310,12310,12310,12310,0
20240318,162100,3460371670,12310,12310,12310,12310,0
20240318,162000,3460371670,12310,12310,12310,12310,0
20240318,161900,3460371670,12310,12310,12310,12310,0
20240318,161800,3460371670,12310,12310,12310,12310,0
20240318,161700,3460371670,12310,12310,12310,12310,0
20240318,161600,3460371670,12310,12310,12310,12310,0
20240318,161500,3460371670,12310,12310,12310,12310,0
20240318,161400,3460371670,12310,12310,12310,12310,0
20240318,161300,3460371670,12310,12310,12310,12310,0
20240318,161200,3460371670,12310,12310,12310,12310,0
20240318,161100,3460371670,12310,12310,12310,12310,0
20240318,161000,3460371670,12310,12310,12310,12310,0
20240318,160900,3460371670,12310,12310,12310,12310,0
20240318,160800,3460371670,12310,12310,12310,12310,0
20240318,160700,3460371670,12310,12310,12310,12310,0
20240318,160600,3460371670,12310,12310,12310,12310,0
20240318,160500,3460371670,12310,12310,12310,12310,0
20240318,160400,3460371670,12310,12310,12310,12310,0
20240318,160300,3460371670,12310,12310,12310,12310,0
20240318,160200,3460371670,12310,12310,12310,12310,2908
20240318,160100,3460371670,12310,12310,12310,12310,0
20240318,160000,3460371670,12310,12310,12310,12310,0
20240318,155900,3460371670,12310,12310,12310,12310,0
20240318,155800,3460371670,12310,12310,12310,12310,0
20240318,155700,3460371670,12310,12310,12310,12310,0
20240318,155600,3460371670,12310,12310,12310,12310,0
20240318,155500,3460371670,12310,12310,12310,12310,0
20240318,155400,3460371670,12310,12310,12310,12310,0
20240318,155300,3460371670,12310,12310,12310,12310,0
20240318,155200,3460371670,12310,12310,12310,12310,0
20240318,155100,3460371670,12310,12310,12310,12310,0
20240318,155000,3460371670,12310,12310,12310,12310,0
20240318,154900,3460371670,12310,12310,12310,12310,0
20240318,154800,3460371670,12310,12310,12310,12310,0
20240318,154700,3460371670,12310,12310,12310,12310,0
20240318,154600,3460371670,12310,12310,12310,12310,0
20240318,154500,3460371670,12310,12310,12310,12310,0
20240318,154400,3460371670,12310,12310,12310,12310,0
20240318,154300,3460371670,12310,12310,12310,12310,0
20240318,154200,3460371670,12310,12310,12310,12310,0
20240318,154100,3460371670,12310,12310,12310,12310,0
20240318,154000,3460371670,12310,12310,12310,12310,0
20240318,153900,3460371670,12310,12310,12310,12310,0
20240318,153800,3460371670,12310,12310,12310,12310,0
20240318,153700,3460371670,12310,12310,12310,12310,0
20240318,153600,3460371670,12310,12310,12310,12310,0
20240318,153500,3460371670,12310,12310,12310,12310,0
20240318,153400,3460371670,12310,12310,12310,12310,0
20240318,153300,3460371670,12310,12310,12310,12310,0
20240318,153200,3460371670,12310,12310,12310,12310,2908
20240318,153100,3460371670,12310,12310,12310,12310,0
20240318,153000,3460371670,12310,12310,12310,12310,2908
20240318,152900,3424574190,12290,12290,12290,12290,0
20240318,152800,3424574190,12290,12290,12290,12290,0
20240318,152700,3424574190,12290,12290,12290,12290,0
20240318,152600,3424574190,12290,12290,12290,12290,0
20240318,152500,3424574190,12290,12290,12290,12290,0
20240318,152400,3424574190,12290,12290,12290,12290,0
20240318,152300,3424574190,12290,12290,12290,12290,0
20240318,152200,3424574190,12290,12290,12290,12290,0
20240318,152100,3424574190,12290,12290,12290,12290,0
20240318,152000,3424574190,12290,12290,12290,12290,0
20240318,151900,3424574190,12290,12300,12300,12290,795
20240318,151800,3414803070,12290,12290,12290,12290,415
20240318,151700,3409702720,12280,12300,12300,12280,2384
20240318,151600,3380415140,12290,12290,12300,12290,612
20240318,151500,3372893650,12300,12300,12300,12290,88
20240318,151400,3371811260,12300,12300,12300,12300,0
20240318,151300,3371811260,12300,12300,12300,12300,1219
20240318,151200,3356817560,12300,12300,12300,12290,212
20240318,151100,3354210960,12280,12280,12280,12280,14
20240318,151000,3354039040,12280,12300,12300,12280,3729
20240318,150900,3308224700,12310,12310,12310,12310,436
20240318,150800,3302857540,12300,12310,12310,12300,681
20240318,150700,3294480240,12300,12300,12300,12300,0
20240318,150600,3294480240,12300,12310,12310,12300,518
20240318,150500,3288104170,12320,12320,12320,12320,240
20240318,150400,3285147370,12320,12330,12330,12320,260
20240318,150300,3281943070,12320,12330,12330,12320,160
20240318,150200,3279970350,12330,12320,12330,12320,155
20240318,150100,3278060200,12320,12320,12320,12320,20
20240318,150000,3277813800,12320,12340,12340,12320,231
20240318,145900,3274965880,12340,12350,12350,12330,175
20240318,145800,3272806200,12340,12310,12340,12310,520
20240318,145700,3266395420,12310,12310,12310,12310,63
20240318,145600,3265619890,12300,12320,12320,12300,18
20240318,145500,3265398330,12300,12300,12300,12300,2
20240318,145400,3265373730,12300,12300,12300,12300,138
20240318,145300,3263676330,12300,12300,12300,12300,85
20240318,145200,3262630830,12300,12300,12300,12300,407
20240318,145100,3257624730,12300,12300,12300,12300,0
20240318,145000,3257624730,12300,12300,12300,12300,30
20240318,144900,3257255730,12300,12330,12330,12300,50
20240318,144800,3256639530,12330,12290,12330,12290,40
20240318,144700,3256147530,12290,12290,12290,12290,527
20240318,144600,3249670700,12280,12290,12290,12280,1695
20240318,144500,3228853970,12290,12280,12290,12280,501
20240318,144400,3222701680,12280,12290,12290,12280,1245
20240318,144300,3207409790,12290,12300,12300,12290,778
20240318,144200,3197846050,12300,12300,12300,12300,20
20240318,144100,3197600050,12300,12300,12300,12300,0
20240318,144000,3197600050,12300,12300,12300,12300,0
20240318,143900,3197600050,12300,12300,12300,12300,215
20240318,143800,3194955550,12300,12300,12300,12300,300
20240318,143700,3191265550,12300,12300,12300,12290,51
20240318,143600,3190638450,12290,12290,12290,12290,0
20240318,143500,3190638450,12290,12290,12290,12290,21
20240318,143400,3190380360,12290,12290,12290,12290,97
20240318,143300,3189188230,12300,12300,12300,12300,70
20240318,143200,3188327230,12300,12290,12300,12290,748
20240318,143100,3179131310,12290,12300,12300,12290,62
20240318,143000,3178368730,12280,12290,12290,12280,700
20240318,142900,3169770680,12290,12300,12300,12290,3000
20240318,142800,3132900620,12280,12290,12290,12280,195
20240318,142700,3130505810,12280,12280,12280,12280,0
20240318,142600,3130505810,12280,12280,12280,12280,80
20240318,142500,3129523410,12280,12350,12350,12280,4584
20240318,142400,3073199920,12310,12310,12310,12310,435
20240318,142300,3067845070,12300,12320,12320,12300,2000
20240318,142200,3043233240,12310,12310,12310,12310,648
20240318,142100,3035256360,12310,12310,12310,12310,23
20240318,142000,3034973230,12360,12310,12360,12310,259
20240318,141900,3031782940,12310,12330,12330,12310,4000
20240318,141800,2982510660,12330,12330,12330,12330,0
20240318,141700,2982510660,12330,12330,12330,12330,10
20240318,141600,2982387360,12330,12330,12330,12330,42
20240318,141500,2981869500,12320,12320,12360,12320,277
20240318,141400,2978455360,12330,12330,12330,12330,81
20240318,141300,2977456630,12350,12350,12350,12350,1
20240318,141200,2977444280,12350,12320,12350,12320,249
20240318,141100,2974376300,12320,12330,12330,12320,530
20240318,141000,2967846400,12330,12330,12330,12320,754
20240318,140900,2958554580,12350,12340,12350,12320,508
20240318,140800,2952289690,12350,12330,12350,12330,2
20240318,140700,2952265010,12330,12330,12330,12330,30
20240318,140600,2951895110,12330,12330,12330,12330,0
20240318,140500,2951895110,12330,12330,12330,12330,0
20240318,140400,2951895110,12330,12330,12330,12330,9
20240318,140300,2951784140,12350,12330,12350,12330,135
20240318,140200,2950119290,12330,12330,12330,12330,0
20240318,140100,2950119290,12330,12330,12330,12330,2
20240318,140000,2950094630,12330,12330,12330,12330,32
20240318,135900,2949700070,12330,12330,12330,12330,9
20240318,135800,2949589100,12330,12330,12330,12330,201
20240318,135700,2947110770,12330,12330,12330,12330,340
20240318,135600,2942918570,12330,12330,12330,12330,500
20240318,135500,2936753570,12330,12340,12340,12330,129
20240318,135400,2935161940,12340,12340,12340,12340,1
20240318,135300,2935149600,12340,12340,12340,12340,0
20240318,135200,2935149600,12340,12340,12340,12340,791
20240318,135100,2925388660,12350,12350,12350,12350,255
20240318,135000,2922239410,12350,12350,12350,12350,243
20240318,134900,2919238360,12350,12370,12370,12350,1223
20240318,134800,2904126720,12370,12370,12370,12370,0
20240318,134700,2904126720,12370,12350,12370,12350,441
20240318,134600,2898679050,12360,12360,12360,12360,10
20240318,134500,2898555450,12350,12350,12350,12350,0
20240318,134400,2898555450,12350,12350,12350,12350,0
20240318,134300,2898555450,12350,12350,12350,12350,869
20240318,134200,2887823300,12350,12350,12350,12350,50
20240318,134100,2887205800,12350,12350,12350,12350,188
20240318,134000,2884884000,12350,12350,12350,12350,1
20240318,133900,2884871650,12340,12350,12350,12340,262
20240318,133800,2881638450,12340,12340,12340,12340,0
20240318,133700,2881638450,12340,12340,12340,12340,2
20240318,133600,2881613770,12340,12340,12340,12340,80
20240318,133500,2880626570,12340,12340,12350,12340,325
20240318,133400,2876615470,12340,12340,12340,12340,51
20240318,133300,2875986130,12350,12350,12350,12350,70
20240318,133200,2875121630,12350,12350,12350,12350,25
20240318,133100,2874812880,12340,12340,12340,12340,0
20240318,133000,2874812880,12340,12340,12340,12340,0
20240318,132900,2874812880,12340,12350,12350,12340,300
20240318,132800,2871108560,12360,12360,12360,12360,0
20240318,132700,2871108560,12360,12370,12370,12360,300
20240318,132600,2867398600,12370,12370,12370,12370,57
20240318,132500,2866693510,12370,12370,12370,12370,0
20240318,132400,2866693510,12370,12370,12370,12370,0
20240318,132300,2866693510,12370,12370,12370,12370,47
20240318,132200,2866112120,12370,12350,12370,12350,75
20240318,132100,2865185810,12350,12350,12350,12350,10
20240318,132000,2865062310,12350,12350,12350,12350,0
20240318,131900,2865062310,12350,12350,12350,12350,488
20240318,131800,2859035510,12350,12350,12350,12340,7
20240318,131700,2858949070,12350,12350,12350,12350,15
20240318,131600,2858763820,12350,12330,12350,12330,274
20240318,131500,2855384780,12330,12330,12330,12330,410
20240318,131400,2850329480,12330,12330,12330,12330,1090
20240318,131300,2836889780,12330,12330,12330,12330,2
20240318,131200,2836865120,12330,12330,12330,12330,51
20240318,131100,2836236290,12330,12340,12380,12320,695
20240318,131000,2827660180,12320,12330,12330,12320,78
20240318,130900,2826699200,12320,12330,12330,12320,3
20240318,130800,2826662230,12320,12320,12330,12320,197
20240318,130700,2824234190,12320,12320,12320,12320,0
20240318,130600,2824234190,12320,12310,12320,12310,7
20240318,130500,2824147960,12310,12310,12310,12310,50
20240318,130400,2823532460,12310,12310,12310,12310,5
20240318,130300,2823470910,12300,12300,12300,12300,560
20240318,130200,2816582910,12300,12310,12310,12300,2931
20240318,130100,2780531500,12300,12300,12300,12300,90
20240318,130000,2779424500,12300,12310,12310,12300,275
20240318,125900,2776041940,12310,12310,12310,12310,245
20240318,125800,2773025990,12310,12310,12310,12310,262
20240318,125700,2769800770,12310,12310,12310,12310,1725
20240318,125600,2748566020,12320,12320,12320,12320,50
20240318,125500,2747950020,12320,12330,12330,12320,2581
20240318,125400,2716136290,12330,12330,12330,12330,102
20240318,125300,2714878630,12340,12340,12340,12340,0
20240318,125200,2714878630,12340,12340,12340,12340,103
20240318,125100,2713607610,12340,12340,12340,12340,382
20240318,125000,2708893730,12350,12350,12350,12350,0
20240318,124900,2708893730,12350,12350,12350,12340,28
20240318,124800,2708548040,12350,12350,12350,12340,586
20240318,124700,2701315940,12350,12340,12350,12340,122
20240318,124600,2699810040,12350,12350,12350,12350,1
20240318,124500,2699797690,12350,12350,12350,12350,58
20240318,124400,2699081390,12350,12350,12350,12350,890
20240318,124300,2688089890,12360,12360,12360,12360,26
20240318,124200,2687768530,12350,12380,12380,12350,16
20240318,124100,2687570480,12360,12350,12360,12350,1060
20240318,124000,2674478880,12350,12340,12350,12340,14
20240318,123900,2674306020,12340,12340,12340,12340,493
20240318,123800,2668222400,12350,12350,12350,12350,91
20240318,123700,2667098550,12350,12350,12350,12350,6
20240318,123600,2667024450,12340,12340,12340,12340,0
20240318,123500,2667024450,12340,12340,12340,12340,139
20240318,123400,2665309190,12340,12350,12350,12340,475
20240318,123300,2659447280,12350,12350,12350,12350,10
20240318,123200,2659323780,12340,12340,12340,12340,187
20240318,123100,2657016200,12340,12330,12340,12330,619
20240318,123000,2649382730,12330,12340,12340,12330,115
20240318,122900,2647964280,12340,12340,12340,12340,75
20240318,122800,2647038780,12340,12340,12340,12340,3
20240318,122700,2647001760,12340,12360,12360,12340,885
20240318,122600,2636076770,12360,12360,12360,12360,11
20240318,122500,2635940810,12360,12360,12360,12360,40
20240318,122400,2635446410,12350,12350,12360,12350,1292
20240318,122300,2619488210,12350,12350,12350,12350,0
20240318,122200,2619488210,12350,12350,12360,12340,501
20240318,122100,2613303950,12350,12350,12350,12350,572
20240318,122000,2606239750,12350,12350,12350,12350,5
20240318,121900,2606178000,12350,12350,12350,12350,16
20240318,121800,2605980400,12340,12370,12370,12340,1018
20240318,121700,2593416930,12370,12370,12370,12370,0
20240318,121600,2593416930,12370,12360,12370,12340,1597
20240318,121500,2573692690,12360,12370,12370,12360,108
20240318,121400,2572356740,12370,12380,12380,12370,340
20240318,121300,2568150690,12400,12400,12400,12390,561
20240318,121200,2561197210,12400,12400,12400,12400,170
20240318,121100,2559089210,12410,12410,12410,12410,0
20240318,121000,2559089210,12410,12370,12410,12370,36
20240318,120900,2558643800,12370,12380,12380,12370,228
20240318,120800,2555823210,12380,12380,12380,12380,2
20240318,120700,2555798450,12380,12380,12380,12380,1051
20240318,120600,2542787070,12380,12400,12430,12380,917
20240318,120500,2531422790,12400,12400,12400,12400,158
20240318,120400,2529463590,12400,12390,12400,12380,1021
20240318,120300,2516823170,12400,12390,12400,12380,29
20240318,120200,2516464030,12380,12380,12380,12380,0
20240318,120100,2516464030,12380,12410,12410,12380,307
20240318,120000,2512659600,12410,12410,12410,12410,149
20240318,115900,2510810510,12390,12380,12390,12380,4
20240318,115800,2510760980,12380,12390,12390,12380,372
20240318,115700,2506155020,12380,12390,12390,12380,8
20240318,115600,2506055950,12400,12410,12410,12390,1374
20240318,115500,2489022770,12450,12450,12450,12450,10
20240318,115400,2488898270,12460,12420,12470,12420,275
20240318,115300,2485479000,12420,12400,12420,12390,200
20240318,115200,2482995590,12400,12380,12410,12380,1106
20240318,115100,2469295880,12380,12380,12380,12380,262
20240318,115000,2466052320,12380,12380,12380,12380,324
20240318,114900,2462041200,12380,12390,12390,12380,611
20240318,114800,2454474620,12390,12400,12400,12390,201
20240318,114700,2451983300,12390,12390,12390,12390,44
20240318,114600,2451438140,12410,12390,12410,12390,12
20240318,114500,2451289380,12380,12390,12400,12380,2026
20240318,114400,2426194390,12390,12400,12400,12390,259
20240318,114300,2422982880,12400,12430,12430,12400,1301
20240318,114200,2406838680,12430,12430,12440,12430,2186
20240318,114100,2379664310,12420,12410,12420,12410,621
20240318,114000,2371951900,12390,12480,12500,12390,10505
20240318,113900,2241172470,12470,12460,12480,12450,2511
20240318,113800,2209877140,12450,12500,12500,12450,3764
20240318,113700,2162936160,12490,12530,12550,12480,5668
20240318,113600,2092020130,12540,12520,12540,12510,6138
20240318,113500,2015083470,12520,12480,12530,12480,5914
20240318,113400,1941109810,12500,12490,12500,12470,5483
20240318,113300,1872616340,12480,12410,12500,12400,9200
20240318,113200,1758016830,12400,12310,12410,12310,2639
20240318,113100,1725379240,12300,12300,12310,12290,5004
20240318,113000,1663829860,12300,12310,12310,12300,1709
20240318,112900,1642799640,12320,12360,12370,12310,3944
20240318,112800,1594146650,12360,12380,12390,12360,3136
20240318,112700,1555331630,12390,12400,12410,12390,1330
20240318,112600,1538845340,12410,12410,12430,12400,2204
20240318,112500,1511481530,12430,12450,12450,12410,2312
20240318,112400,1482704540,12450,12420,12470,12400,5211
20240318,112300,1417905780,12410,12480,12500,12380,11619
20240318,112200,1273133780,12490,12490,12490,12470,8576
20240318,112100,1166089690,12480,12320,12490,12300,4306
20240318,112000,1112632160,12300,12200,12310,12200,5036
20240318,111900,1050837080,12220,12210,12220,12210,22
20240318,111800,1050568450,12210,12210,12210,12210,155
20240318,111700,1048675900,12210,12160,12210,12160,1637
20240318,111600,1028735420,12150,12150,12150,12150,0
20240318,111500,1028735420,12150,12160,12160,12150,1333
20240318,111400,1012536140,12160,12160,12160,12160,0
20240318,111300,1012536140,12160,12160,12160,12160,5
20240318,111200,1012475340,12160,12160,12160,12160,0
20240318,111100,1012475340,12160,12160,12160,12160,1
20240318,111000,1012463180,12140,12140,12140,12140,84
20240318,110900,1011443420,12110,12110,12110,12110,0
20240318,110800,1011443420,12110,12160,12160,12110,50
20240318,110700,1010837670,12110,12180,12180,12110,4938
20240318,110600,950937440,12180,12180,12180,12180,94
20240318,110500,949792520,12180,12160,12180,12160,528
20240318,110400,943366560,12160,12160,12160,12160,22
20240318,110300,943099040,12160,12160,12160,12160,1
20240318,110200,943086880,12160,12150,12160,12150,217
20240318,110100,940449180,12140,12140,12140,12140,37
20240318,110000,940000000,12140,12140,12140,12140,231
20240318,105900,937195660,12140,12140,12140,12140,1664
20240318,105800,916994700,12140,12130,12140,12130,366
20240318,105700,912551540,12120,12120,12120,12120,6
20240318,105600,912478820,12120,12120,12120,12120,40
20240318,105500,911994020,12120,12120,12140,12120,529
20240318,105400,905579320,12140,12140,12140,12140,11
20240318,105300,905445780,12140,12140,12140,12140,226
20240318,105200,902702140,12140,12140,12140,12140,14
20240318,105100,902532180,12120,12120,12120,12110,1316
20240318,105000,886582270,12120,12120,12120,12120,548
20240318,104900,879940510,12120,12120,12120,12120,94
20240318,104800,878801230,12120,12120,12120,12120,394
20240318,104700,874025950,12120,12130,12130,12120,593
20240318,104600,866833790,12120,12150,12150,12120,3055
20240318,104500,829768720,12150,12150,12150,12150,48
20240318,104400,829185520,12140,12140,12150,12140,107
20240318,104300,827885540,12140,12140,12140,12140,39
20240318,104200,827412080,12140,12140,12140,12140,168
20240318,104100,825372560,12140,12150,12150,12140,212
20240318,104000,822797440,12150,12150,12150,12150,166
20240318,103900,820780540,12160,12150,12160,12150,360
20240318,103800,816406500,12140,12120,12140,12120,964
20240318,103700,804711490,12120,12130,12130,12120,66
20240318,103600,803911540,12110,12110,12110,12100,242
20240318,103500,800981070,12100,12100,12100,12100,104
20240318,103400,799722670,12100,12100,12100,12100,51
20240318,103300,799105570,12100,12090,12100,12080,1137
20240318,103200,785366170,12090,12090,12090,12080,2098
20240318,103100,760016350,12090,12120,12120,12090,2844
20240318,103000,725595470,12130,12130,12130,12120,329
20240318,102900,721605200,12130,12130,12130,12130,123
20240318,102800,720113210,12130,12130,12130,12130,1
20240318,102700,720101080,12120,12120,12120,12120,342
20240318,102600,715956040,12120,12130,12140,12110,3626
20240318,102500,672024260,12130,12130,12130,12130,213
20240318,102400,669440570,12130,12140,12140,12130,2058
20240318,102300,644467860,12160,12150,12160,12140,1040
20240318,102200,631839910,12150,12150,12150,12150,30
20240318,102100,631475410,12160,12160,12160,12150,1215
20240318,102000,616711010,12170,12140,12170,12140,128
20240318,101900,615156380,12140,12150,12150,12140,1743
20240318,101800,593992360,12150,12160,12170,12150,2676
20240318,101700,561474030,12170,12160,12170,12160,27
20240318,101600,561145680,12160,12160,12160,12160,498
20240318,101500,555090000,12160,12170,12180,12160,2450
20240318,101400,525292400,12170,12180,12180,12170,463
20240318,101300,519657530,12160,12170,12180,12160,83
20240318,101200,518647240,12170,12180,12180,12170,2366
20240318,101100,489849440,12180,12170,12180,12170,103
20240318,101000,488594920,12170,12200,12200,12170,2350
20240318,100900,459964990,12200,12200,12200,12200,40
20240318,100800,459476990,12200,12210,12210,12200,642
20240318,100700,451644450,12210,12240,12240,12210,93
20240318,100600,450508890,12200,12180,12240,12180,1502
20240318,100500,432195550,12180,12190,12190,12180,41
20240318,100400,431696160,12180,12180,12180,12180,200
20240318,100300,429260160,12190,12180,12190,12180,552
20240318,100200,422536210,12190,12190,12190,12190,3
20240318,100100,422499640,12190,12180,12200,12180,122
20240318,100000,421013610,12180,12180,12200,12180,95
20240318,095900,419856400,12180,12200,12200,12180,2
20240318,095800,419832020,12200,12200,12200,12200,30
20240318,095700,419466020,12170,12190,12190,12170,1661
20240318,095600,399240150,12190,12230,12230,12180,4379
20240318,095500,345786210,12240,12210,12240,12210,570
20240318,095400,338813660,12210,12220,12220,12210,634
20240318,095300,331066230,12200,12220,12220,12200,21
20240318,095200,330809630,12190,12190,12190,12190,0
20240318,095100,330809630,12190,12210,12210,12190,980
20240318,095000,318853390,12220,12220,12220,12220,10
20240318,094900,318731190,12210,12220,12220,12210,183
20240318,094800,316496090,12210,12220,12220,12210,102
20240318,094700,315249660,12220,12220,12230,12220,416
20240318,094600,310163280,12220,12220,12220,12220,106
20240318,094500,308867960,12220,12200,12220,12200,552
20240318,094400,302131460,12200,12200,12200,12200,3
20240318,094300,302094860,12180,12190,12190,12180,6
20240318,094200,302021730,12190,12190,12190,12190,1
20240318,094100,302009540,12170,12180,12180,12170,51
20240318,094000,301388670,12180,12180,12180,12180,155
20240318,093900,299500770,12180,12160,12180,12160,17
20240318,093800,299294010,12160,12160,12160,12160,0
20240318,093700,299294010,12160,12180,12180,12160,210
20240318,093600,296739450,12180,12170,12180,12160,1419
20240318,093500,279472960,12170,12180,12180,12170,112
20240318,093400,278108810,12180,12170,12180,12160,2056
20240318,093300,253091790,12170,12160,12170,12160,326
20240318,093200,249124380,12160,12160,12170,12160,99
20240318,093100,247920160,12150,12170,12180,12150,2673
20240318,093000,215385800,12180,12180,12180,12180,925
20240318,092900,204119300,12210,12180,12210,12180,229
20240318,092800,201329930,12180,12180,12190,12180,343
20240318,092700,197151890,12190,12210,12210,12190,796
20240318,092600,187441060,12210,12210,12220,12210,83
20240318,092500,186427600,12210,12210,12210,12210,227
20240318,092400,183655930,12210,12190,12210,12170,1508
20240318,092300,165278230,12190,12210,12210,12190,1500
20240318,092200,146977120,12220,12240,12240,12210,638
20240318,092100,139181820,12230,12250,12250,12230,433
20240318,092000,133881400,12250,12250,12250,12240,174
20240318,091900,131750400,12250,12250,12250,12250,320
20240318,091800,127830400,12250,12250,12250,12250,207
20240318,091700,125294650,12250,12290,12290,12250,1229
20240318,091600,110222630,12290,12290,12290,12290,29
20240318,091500,109866220,12300,12300,12300,12300,27
20240318,091400,109534120,12300,12300,12300,12300,157
20240318,091300,107603020,12260,12270,12270,12260,700
20240318,091200,99020470,12260,12270,12270,12250,681
20240318,091100,90671420,12280,12280,12280,12270,81
20240318,091000,89677440,12270,12300,12300,12270,539
20240318,090900,83062640,12300,12300,12300,12280,868
20240318,090800,72389760,12300,12320,12320,12300,792
20240318,090700,62646020,12300,12320,12320,12300,7
20240318,090600,62559800,12300,12300,12300,12300,623
20240318,090500,54896900,12300,12300,12300,12290,315
20240318,090400,51022410,12300,12300,12300,12300,105
20240318,090300,49730910,12250,12250,12250,12250,1
20240318,090200,49718660,12230,12230,12240,12230,1779
20240318,090100,27960530,12240,12300,12300,12230,226
20240318,090000,25191720,12220,12280,12280,12220,1960