KissMeData/103230/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200700,551310260,4255,4255,4255,4255,3033
20240318,200600,551310260,4255,4255,4255,4255,0
20240318,200500,551310260,4255,4255,4255,4255,0
20240318,200400,551310260,4255,4255,4255,4255,0
20240318,200300,551310260,4255,4255,4255,4255,0
20240318,200200,551310260,4255,4255,4255,4255,0
20240318,200100,551310260,4255,4255,4255,4255,0
20240318,200000,551310260,4255,4255,4255,4255,0
20240318,195900,551310260,4255,4255,4255,4255,0
20240318,195800,551310260,4255,4255,4255,4255,0
20240318,195700,551310260,4255,4255,4255,4255,0
20240318,195600,551310260,4255,4255,4255,4255,0
20240318,195500,551310260,4255,4255,4255,4255,0
20240318,195400,551310260,4255,4255,4255,4255,0
20240318,195300,551310260,4255,4255,4255,4255,0
20240318,195200,551310260,4255,4255,4255,4255,0
20240318,195100,551310260,4255,4255,4255,4255,0
20240318,195000,551310260,4255,4255,4255,4255,0
20240318,194900,551310260,4255,4255,4255,4255,0
20240318,194800,551310260,4255,4255,4255,4255,0
20240318,194700,551310260,4255,4255,4255,4255,0
20240318,194600,551310260,4255,4255,4255,4255,0
20240318,194500,551310260,4255,4255,4255,4255,0
20240318,194400,551310260,4255,4255,4255,4255,0
20240318,194300,551310260,4255,4255,4255,4255,0
20240318,194200,551310260,4255,4255,4255,4255,0
20240318,194100,551310260,4255,4255,4255,4255,0
20240318,194000,551310260,4255,4255,4255,4255,0
20240318,193900,551310260,4255,4255,4255,4255,0
20240318,193800,551310260,4255,4255,4255,4255,0
20240318,193700,551310260,4255,4255,4255,4255,3033
20240318,193600,551310260,4255,4255,4255,4255,0
20240318,193500,551310260,4255,4255,4255,4255,0
20240318,193400,551310260,4255,4255,4255,4255,0
20240318,193300,551310260,4255,4255,4255,4255,0
20240318,193200,551310260,4255,4255,4255,4255,0
20240318,193100,551310260,4255,4255,4255,4255,0
20240318,193000,551310260,4255,4255,4255,4255,0
20240318,192900,551310260,4255,4255,4255,4255,0
20240318,192800,551310260,4255,4255,4255,4255,0
20240318,192700,551310260,4255,4255,4255,4255,0
20240318,192600,551310260,4255,4255,4255,4255,0
20240318,192500,551310260,4255,4255,4255,4255,0
20240318,192400,551310260,4255,4255,4255,4255,0
20240318,192300,551310260,4255,4255,4255,4255,0
20240318,192200,551310260,4255,4255,4255,4255,0
20240318,192100,551310260,4255,4255,4255,4255,0
20240318,192000,551310260,4255,4255,4255,4255,0
20240318,191900,551310260,4255,4255,4255,4255,0
20240318,191800,551310260,4255,4255,4255,4255,0
20240318,191700,551310260,4255,4255,4255,4255,0
20240318,191600,551310260,4255,4255,4255,4255,0
20240318,191500,551310260,4255,4255,4255,4255,0
20240318,191400,551310260,4255,4255,4255,4255,0
20240318,191300,551310260,4255,4255,4255,4255,0
20240318,191200,551310260,4255,4255,4255,4255,0
20240318,191100,551310260,4255,4255,4255,4255,0
20240318,191000,551310260,4255,4255,4255,4255,0
20240318,190900,551310260,4255,4255,4255,4255,0
20240318,190800,551310260,4255,4255,4255,4255,0
20240318,190700,551310260,4255,4255,4255,4255,3033
20240318,190600,551310260,4255,4255,4255,4255,0
20240318,190500,551310260,4255,4255,4255,4255,0
20240318,190400,551310260,4255,4255,4255,4255,0
20240318,190300,551310260,4255,4255,4255,4255,0
20240318,190200,551310260,4255,4255,4255,4255,0
20240318,190100,551310260,4255,4255,4255,4255,0
20240318,190000,551310260,4255,4255,4255,4255,0
20240318,185900,551310260,4255,4255,4255,4255,0
20240318,185800,551310260,4255,4255,4255,4255,0
20240318,185700,551310260,4255,4255,4255,4255,0
20240318,185600,551310260,4255,4255,4255,4255,0
20240318,185500,551310260,4255,4255,4255,4255,0
20240318,185400,551310260,4255,4255,4255,4255,0
20240318,185300,551310260,4255,4255,4255,4255,0
20240318,185200,551310260,4255,4255,4255,4255,0
20240318,185100,551310260,4255,4255,4255,4255,0
20240318,185000,551310260,4255,4255,4255,4255,0
20240318,184900,551310260,4255,4255,4255,4255,0
20240318,184800,551310260,4255,4255,4255,4255,0
20240318,184700,551310260,4255,4255,4255,4255,0
20240318,184600,551310260,4255,4255,4255,4255,0
20240318,184500,551310260,4255,4255,4255,4255,0
20240318,184400,551310260,4255,4255,4255,4255,0
20240318,184300,551310260,4255,4255,4255,4255,0
20240318,184200,551310260,4255,4255,4255,4255,0
20240318,184100,551310260,4255,4255,4255,4255,0
20240318,184000,551310260,4255,4255,4255,4255,0
20240318,183900,551310260,4255,4255,4255,4255,0
20240318,183800,551310260,4255,4255,4255,4255,0
20240318,183700,551310260,4255,4255,4255,4255,3033
20240318,183600,551310260,4255,4255,4255,4255,0
20240318,183500,551310260,4255,4255,4255,4255,0
20240318,183400,551310260,4255,4255,4255,4255,0
20240318,183300,551310260,4255,4255,4255,4255,0
20240318,183200,551310260,4255,4255,4255,4255,0
20240318,183100,551310260,4255,4255,4255,4255,0
20240318,183000,551310260,4255,4255,4255,4255,0
20240318,182900,551310260,4255,4255,4255,4255,0
20240318,182800,551310260,4255,4255,4255,4255,0
20240318,182700,551310260,4255,4255,4255,4255,0
20240318,182600,551310260,4255,4255,4255,4255,0
20240318,182500,551310260,4255,4255,4255,4255,0
20240318,182400,551310260,4255,4255,4255,4255,0
20240318,182300,551310260,4255,4255,4255,4255,0
20240318,182200,551310260,4255,4255,4255,4255,0
20240318,182100,551310260,4255,4255,4255,4255,0
20240318,182000,551310260,4255,4255,4255,4255,0
20240318,181900,551310260,4255,4255,4255,4255,0
20240318,181800,551310260,4255,4255,4255,4255,0
20240318,181700,551310260,4255,4255,4255,4255,0
20240318,181600,551310260,4255,4255,4255,4255,0
20240318,181500,551310260,4255,4255,4255,4255,0
20240318,181400,551310260,4255,4255,4255,4255,0
20240318,181300,551310260,4255,4255,4255,4255,0
20240318,181200,551310260,4255,4255,4255,4255,0
20240318,181100,551310260,4255,4255,4255,4255,0
20240318,181000,551310260,4255,4255,4255,4255,0
20240318,180900,551310260,4255,4255,4255,4255,0
20240318,180800,551310260,4255,4255,4255,4255,0
20240318,180700,551310260,4255,4255,4255,4255,3033
20240318,180600,551310260,4255,4255,4255,4255,0
20240318,180500,551310260,4255,4255,4255,4255,0
20240318,180400,551310260,4255,4255,4255,4255,0
20240318,180300,551310260,4255,4255,4255,4255,0
20240318,180200,551310260,4255,4255,4255,4255,0
20240318,180100,551310260,4255,4255,4255,4255,0
20240318,180000,551310260,4255,4255,4255,4255,0
20240318,175900,551310260,4255,4255,4255,4255,0
20240318,175800,551310260,4255,4255,4255,4255,0
20240318,175700,551310260,4255,4255,4255,4255,0
20240318,175600,551310260,4255,4255,4255,4255,0
20240318,175500,551310260,4255,4255,4255,4255,0
20240318,175400,551310260,4255,4255,4255,4255,0
20240318,175300,551310260,4255,4255,4255,4255,0
20240318,175200,551310260,4255,4255,4255,4255,0
20240318,175100,551310260,4255,4255,4255,4255,0
20240318,175000,551310260,4255,4255,4255,4255,0
20240318,174900,551310260,4255,4255,4255,4255,0
20240318,174800,551310260,4255,4255,4255,4255,0
20240318,174700,551310260,4255,4255,4255,4255,0
20240318,174600,551310260,4255,4255,4255,4255,0
20240318,174500,551310260,4255,4255,4255,4255,0
20240318,174400,551310260,4255,4255,4255,4255,0
20240318,174300,551310260,4255,4255,4255,4255,0
20240318,174200,551310260,4255,4255,4255,4255,0
20240318,174100,551310260,4255,4255,4255,4255,0
20240318,174000,551310260,4255,4255,4255,4255,0
20240318,173900,551310260,4255,4255,4255,4255,0
20240318,173800,551310260,4255,4255,4255,4255,0
20240318,173700,551310260,4255,4255,4255,4255,3033
20240318,173600,551310260,4255,4255,4255,4255,0
20240318,173500,551310260,4255,4255,4255,4255,0
20240318,173400,551310260,4255,4255,4255,4255,0
20240318,173300,551310260,4255,4255,4255,4255,0
20240318,173200,551310260,4255,4255,4255,4255,0
20240318,173100,551310260,4255,4255,4255,4255,0
20240318,173000,551310260,4255,4255,4255,4255,0
20240318,172900,551310260,4255,4255,4255,4255,0
20240318,172800,551310260,4255,4255,4255,4255,0
20240318,172700,551310260,4255,4255,4255,4255,0
20240318,172600,551310260,4255,4255,4255,4255,0
20240318,172500,551310260,4255,4255,4255,4255,0
20240318,172400,551310260,4255,4255,4255,4255,0
20240318,172300,551310260,4255,4255,4255,4255,0
20240318,172200,551310260,4255,4255,4255,4255,0
20240318,172100,551310260,4255,4255,4255,4255,0
20240318,172000,551310260,4255,4255,4255,4255,0
20240318,171900,551310260,4255,4255,4255,4255,0
20240318,171800,551310260,4255,4255,4255,4255,0
20240318,171700,551310260,4255,4255,4255,4255,0
20240318,171600,551310260,4255,4255,4255,4255,0
20240318,171500,551310260,4255,4255,4255,4255,0
20240318,171400,551310260,4255,4255,4255,4255,0
20240318,171300,551310260,4255,4255,4255,4255,0
20240318,171200,551310260,4255,4255,4255,4255,0
20240318,171100,551310260,4255,4255,4255,4255,0
20240318,171000,551310260,4255,4255,4255,4255,0
20240318,170900,551310260,4255,4255,4255,4255,0
20240318,170800,551310260,4255,4255,4255,4255,0
20240318,170700,551310260,4255,4255,4255,4255,3033
20240318,170600,551310260,4255,4255,4255,4255,0
20240318,170500,551310260,4255,4255,4255,4255,0
20240318,170400,551310260,4255,4255,4255,4255,0
20240318,170300,551310260,4255,4255,4255,4255,0
20240318,170200,551310260,4255,4255,4255,4255,0
20240318,170100,551310260,4255,4255,4255,4255,0
20240318,170000,551310260,4255,4255,4255,4255,0
20240318,165900,551310260,4255,4255,4255,4255,0
20240318,165800,551310260,4255,4255,4255,4255,0
20240318,165700,551310260,4255,4255,4255,4255,0
20240318,165600,551310260,4255,4255,4255,4255,0
20240318,165500,551310260,4255,4255,4255,4255,0
20240318,165400,551310260,4255,4255,4255,4255,0
20240318,165300,551310260,4255,4255,4255,4255,0
20240318,165200,551310260,4255,4255,4255,4255,0
20240318,165100,551310260,4255,4255,4255,4255,0
20240318,165000,551310260,4255,4255,4255,4255,0
20240318,164900,551310260,4255,4255,4255,4255,0
20240318,164800,551310260,4255,4255,4255,4255,0
20240318,164700,551310260,4255,4255,4255,4255,0
20240318,164600,551310260,4255,4255,4255,4255,0
20240318,164500,551310260,4255,4255,4255,4255,0
20240318,164400,551310260,4255,4255,4255,4255,0
20240318,164300,551310260,4255,4255,4255,4255,0
20240318,164200,551310260,4255,4255,4255,4255,0
20240318,164100,551310260,4255,4255,4255,4255,0
20240318,164000,551310260,4255,4255,4255,4255,0
20240318,163900,551310260,4255,4255,4255,4255,0
20240318,163800,551310260,4255,4255,4255,4255,0
20240318,163700,551310260,4255,4255,4255,4255,3033
20240318,163600,551310260,4255,4255,4255,4255,0
20240318,163500,551310260,4255,4255,4255,4255,0
20240318,163400,551310260,4255,4255,4255,4255,0
20240318,163300,551310260,4255,4255,4255,4255,0
20240318,163200,551310260,4255,4255,4255,4255,0
20240318,163100,551310260,4255,4255,4255,4255,0
20240318,163000,551310260,4255,4255,4255,4255,0
20240318,162900,551310260,4255,4255,4255,4255,0
20240318,162800,551310260,4255,4255,4255,4255,0
20240318,162700,551310260,4255,4255,4255,4255,0
20240318,162600,551310260,4255,4255,4255,4255,0
20240318,162500,551310260,4255,4255,4255,4255,0
20240318,162400,551310260,4255,4255,4255,4255,0
20240318,162300,551310260,4255,4255,4255,4255,0
20240318,162200,551310260,4255,4255,4255,4255,0
20240318,162100,551310260,4255,4255,4255,4255,0
20240318,162000,551310260,4255,4255,4255,4255,0
20240318,161900,551310260,4255,4255,4255,4255,0
20240318,161800,551310260,4255,4255,4255,4255,0
20240318,161700,551310260,4255,4255,4255,4255,0
20240318,161600,551310260,4255,4255,4255,4255,0
20240318,161500,551310260,4255,4255,4255,4255,0
20240318,161400,551310260,4255,4255,4255,4255,0
20240318,161300,551310260,4255,4255,4255,4255,0
20240318,161200,551310260,4255,4255,4255,4255,0
20240318,161100,551310260,4255,4255,4255,4255,0
20240318,161000,551310260,4255,4255,4255,4255,0
20240318,160900,551310260,4255,4255,4255,4255,0
20240318,160800,551310260,4255,4255,4255,4255,0
20240318,160700,551310260,4255,4255,4255,4255,3033
20240318,160600,551310260,4255,4255,4255,4255,0
20240318,160500,551310260,4255,4255,4255,4255,0
20240318,160400,551310260,4255,4255,4255,4255,0
20240318,160300,551310260,4255,4255,4255,4255,0
20240318,160200,551310260,4255,4255,4255,4255,0
20240318,160100,551310260,4255,4255,4255,4255,0
20240318,160000,551310260,4255,4255,4255,4255,0
20240318,155900,551310260,4255,4255,4255,4255,0
20240318,155800,551310260,4255,4255,4255,4255,0
20240318,155700,551310260,4255,4255,4255,4255,0
20240318,155600,551310260,4255,4255,4255,4255,0
20240318,155500,551310260,4255,4255,4255,4255,0
20240318,155400,551310260,4255,4255,4255,4255,0
20240318,155300,551310260,4255,4255,4255,4255,0
20240318,155200,551310260,4255,4255,4255,4255,0
20240318,155100,551310260,4255,4255,4255,4255,0
20240318,155000,551310260,4255,4255,4255,4255,0
20240318,154900,551310260,4255,4255,4255,4255,0
20240318,154800,551310260,4255,4255,4255,4255,0
20240318,154700,551310260,4255,4255,4255,4255,0
20240318,154600,551310260,4255,4255,4255,4255,0
20240318,154500,551310260,4255,4255,4255,4255,0
20240318,154400,551310260,4255,4255,4255,4255,0
20240318,154300,551310260,4255,4255,4255,4255,0
20240318,154200,551310260,4255,4255,4255,4255,0
20240318,154100,551310260,4255,4255,4255,4255,0
20240318,154000,551310260,4255,4255,4255,4255,0
20240318,153900,551310260,4255,4255,4255,4255,0
20240318,153800,551310260,4255,4255,4255,4255,0
20240318,153700,551310260,4255,4255,4255,4255,3033
20240318,153600,551310260,4255,4255,4255,4255,0
20240318,153500,551310260,4255,4255,4255,4255,0
20240318,153400,551310260,4255,4255,4255,4255,0
20240318,153300,551310260,4255,4255,4255,4255,0
20240318,153200,551310260,4255,4255,4255,4255,0
20240318,153100,551310260,4255,4255,4255,4255,0
20240318,153000,551310260,4255,4255,4255,4255,3033
20240318,152900,538404845,4225,4225,4225,4225,0
20240318,152800,538404845,4225,4225,4225,4225,0
20240318,152700,538404845,4225,4225,4225,4225,0
20240318,152600,538404845,4225,4225,4225,4225,0
20240318,152500,538404845,4225,4225,4225,4225,0
20240318,152400,538404845,4225,4225,4225,4225,0
20240318,152300,538404845,4225,4225,4225,4225,0
20240318,152200,538404845,4225,4225,4225,4225,0
20240318,152100,538404845,4225,4225,4225,4225,0
20240318,152000,538404845,4225,4225,4225,4225,0
20240318,151900,538404845,4225,4225,4225,4225,1
20240318,151800,538400620,4220,4240,4240,4220,216
20240318,151700,537488625,4245,4245,4245,4245,1
20240318,151600,537484380,4250,4250,4250,4250,10
20240318,151500,537441880,4255,4250,4255,4250,18
20240318,151400,537365310,4250,4250,4250,4250,45
20240318,151300,537174060,4250,4250,4250,4250,14
20240318,151200,537114560,4255,4255,4255,4250,4
20240318,151100,537097550,4255,4250,4255,4250,69
20240318,151000,536804295,4250,4250,4250,4250,1
20240318,150900,536800045,4220,4240,4240,4220,250
20240318,150800,535742365,4250,4250,4250,4250,6
20240318,150700,535716865,4240,4245,4245,4240,66
20240318,150600,535436995,4250,4255,4255,4250,254
20240318,150500,534357160,4250,4255,4255,4250,70
20240318,150400,534059655,4255,4255,4255,4255,0
20240318,150300,534059655,4255,4255,4255,4255,15
20240318,150200,533995830,4260,4260,4260,4260,1
20240318,150100,533991570,4250,4250,4250,4250,0
20240318,150000,533991570,4250,4265,4265,4250,249
20240318,145900,532929615,4265,4265,4265,4265,0
20240318,145800,532929615,4265,4265,4265,4265,1
20240318,145700,532925350,4265,4265,4265,4265,0
20240318,145600,532925350,4265,4265,4265,4265,0
20240318,145500,532925350,4265,4255,4265,4255,722
20240318,145400,529853230,4265,4265,4265,4265,2
20240318,145300,529844700,4255,4255,4255,4255,0
20240318,145200,529844700,4255,4255,4255,4255,120
20240318,145100,529334100,4255,4250,4265,4250,2814
20240318,145000,517359545,4245,4245,4245,4245,0
20240318,144900,517359545,4245,4250,4255,4245,103
20240318,144800,516921895,4250,4240,4250,4240,1099
20240318,144700,512256920,4240,4240,4240,4240,3
20240318,144600,512244200,4240,4240,4240,4240,0
20240318,144500,512244200,4240,4240,4240,4240,0
20240318,144400,512244200,4240,4240,4240,4240,0
20240318,144300,512244200,4240,4240,4240,4240,30
20240318,144200,512117000,4245,4245,4245,4245,0
20240318,144100,512117000,4245,4245,4245,4245,0
20240318,144000,512117000,4245,4245,4245,4245,32
20240318,143900,511981160,4245,4245,4245,4245,0
20240318,143800,511981160,4245,4245,4245,4245,0
20240318,143700,511981160,4245,4245,4245,4245,0
20240318,143600,511981160,4245,4245,4245,4245,10
20240318,143500,511938710,4245,4245,4245,4245,0
20240318,143400,511938710,4245,4245,4245,4245,103
20240318,143300,511501475,4250,4250,4250,4250,3
20240318,143200,511488725,4250,4250,4250,4250,16
20240318,143100,511420725,4245,4245,4245,4245,30
20240318,143000,511293375,4245,4240,4245,4240,92
20240318,142900,510902845,4245,4245,4245,4245,16
20240318,142800,510834925,4250,4250,4250,4250,9
20240318,142700,510796675,4250,4240,4250,4240,417
20240318,142600,509024520,4230,4230,4230,4230,368
20240318,142500,507467880,4230,4225,4230,4220,3713
20240318,142400,491783775,4225,4225,4225,4225,36
20240318,142300,491631675,4230,4230,4230,4230,100
20240318,142200,491208675,4230,4230,4230,4225,284
20240318,142100,490007580,4225,4235,4235,4225,178
20240318,142000,489254420,4245,4250,4250,4240,34
20240318,141900,489109935,4250,4250,4250,4250,0
20240318,141800,489109935,4250,4250,4250,4250,0
20240318,141700,489109935,4250,4250,4250,4250,200
20240318,141600,488259935,4250,4250,4250,4250,0
20240318,141500,488259935,4250,4250,4250,4250,0
20240318,141400,488259935,4250,4250,4250,4250,11
20240318,141300,488213185,4255,4255,4255,4255,0
20240318,141200,488213185,4255,4235,4255,4235,538
20240318,141100,485926370,4235,4235,4235,4235,1
20240318,141000,485922135,4230,4235,4235,4230,101
20240318,140900,485494900,4240,4240,4240,4240,20
20240318,140800,485410100,4240,4240,4240,4240,0
20240318,140700,485410100,4240,4240,4240,4240,1
20240318,140600,485405860,4240,4240,4240,4240,0
20240318,140500,485405860,4240,4240,4240,4240,3
20240318,140400,485393140,4240,4240,4240,4240,1
20240318,140300,485388900,4235,4235,4235,4235,2
20240318,140200,485380430,4240,4240,4240,4240,8
20240318,140100,485346510,4240,4240,4240,4240,0
20240318,140000,485346510,4240,4240,4240,4240,32
20240318,135900,485210830,4230,4230,4230,4230,0
20240318,135800,485210830,4230,4230,4230,4230,0
20240318,135700,485210830,4230,4240,4240,4230,55
20240318,135600,484977750,4230,4230,4230,4230,10
20240318,135500,484935450,4230,4230,4230,4230,267
20240318,135400,483806040,4230,4240,4240,4230,3
20240318,135300,483793340,4240,4240,4240,4240,0
20240318,135200,483793340,4240,4240,4240,4240,0
20240318,135100,483793340,4240,4240,4240,4240,0
20240318,135000,483793340,4240,4240,4240,4240,10
20240318,134900,483750940,4240,4240,4240,4240,0
20240318,134800,483750940,4240,4240,4240,4240,1
20240318,134700,483746700,4240,4240,4240,4240,0
20240318,134600,483746700,4240,4240,4240,4240,1
20240318,134500,483742460,4235,4235,4235,4235,35
20240318,134400,483594235,4235,4235,4235,4235,0
20240318,134300,483594235,4235,4235,4235,4235,0
20240318,134200,483594235,4235,4235,4235,4235,1
20240318,134100,483590000,4235,4235,4235,4235,1
20240318,134000,483585765,4230,4235,4235,4230,110
20240318,133900,483120305,4230,4230,4230,4230,9
20240318,133800,483082235,4235,4235,4235,4235,0
20240318,133700,483082235,4235,4235,4235,4235,0
20240318,133600,483082235,4235,4235,4235,4235,1
20240318,133500,483078000,4225,4225,4225,4225,0
20240318,133400,483078000,4225,4225,4225,4225,8
20240318,133300,483044200,4235,4230,4235,4225,56
20240318,133200,482807455,4230,4230,4230,4230,469
20240318,133100,480823585,4235,4235,4235,4235,1
20240318,133000,480819350,4240,4240,4240,4240,1
20240318,132900,480815110,4245,4245,4245,4245,0
20240318,132800,480815110,4245,4245,4245,4245,0
20240318,132700,480815110,4245,4245,4245,4245,0
20240318,132600,480815110,4245,4245,4245,4245,428
20240318,132500,478998250,4245,4240,4245,4240,22
20240318,132400,478904865,4240,4220,4240,4220,40
20240318,132300,478735870,4220,4220,4220,4220,0
20240318,132200,478735870,4220,4220,4220,4220,0
20240318,132100,478735870,4220,4220,4220,4220,0
20240318,132000,478735870,4220,4220,4220,4220,33
20240318,131900,478596610,4215,4210,4215,4210,326
20240318,131800,477224040,4210,4200,4210,4200,120
20240318,131700,476718850,4210,4200,4210,4200,34
20240318,131600,476576035,4200,4200,4200,4200,602
20240318,131500,474047635,4200,4200,4200,4200,0
20240318,131400,474047635,4200,4205,4205,4200,243
20240318,131300,473027030,4210,4210,4210,4210,0
20240318,131200,473027030,4210,4210,4210,4210,2
20240318,131100,473018610,4205,4205,4205,4205,0
20240318,131000,473018610,4205,4205,4205,4205,58
20240318,130900,472774720,4205,4200,4205,4200,158
20240318,130800,472111115,4200,4200,4200,4195,83
20240318,130700,471762675,4200,4200,4200,4200,0
20240318,130600,471762675,4200,4205,4205,4200,20
20240318,130500,471678620,4215,4215,4215,4215,0
20240318,130400,471678620,4215,4215,4215,4215,2
20240318,130300,471670190,4210,4210,4210,4210,24
20240318,130200,471569150,4205,4210,4210,4205,15
20240318,130100,471506005,4220,4220,4220,4220,0
20240318,130000,471506005,4220,4220,4220,4215,50
20240318,125900,471295085,4220,4220,4220,4220,2
20240318,125800,471286645,4220,4230,4230,4220,9
20240318,125700,471248635,4225,4230,4230,4225,12
20240318,125600,471197905,4230,4230,4230,4230,0
20240318,125500,471197905,4230,4230,4230,4230,0
20240318,125400,471197905,4230,4230,4230,4230,1
20240318,125300,471193675,4230,4230,4230,4230,0
20240318,125200,471193675,4230,4230,4230,4230,0
20240318,125100,471193675,4230,4230,4230,4230,1
20240318,125000,471189445,4210,4215,4215,4210,137
20240318,124900,470612585,4210,4225,4225,4210,245
20240318,124800,469580080,4225,4240,4240,4225,250
20240318,124700,468521420,4235,4235,4235,4235,0
20240318,124600,468521420,4235,4235,4235,4235,4
20240318,124500,468504480,4235,4240,4240,4235,22
20240318,124400,468411210,4240,4240,4240,4240,0
20240318,124300,468411210,4240,4240,4240,4240,0
20240318,124200,468411210,4240,4245,4245,4240,2
20240318,124100,468402725,4225,4230,4230,4225,70
20240318,124000,468106820,4245,4245,4250,4245,464
20240318,123900,466137135,4240,4240,4240,4240,0
20240318,123800,466137135,4240,4240,4240,4240,2
20240318,123700,466128655,4245,4245,4245,4245,551
20240318,123600,463789660,4250,4245,4250,4245,207
20240318,123500,462910790,4250,4250,4250,4250,50
20240318,123400,462698290,4255,4250,4255,4250,3
20240318,123300,462685530,4255,4255,4255,4255,0
20240318,123200,462685530,4255,4250,4255,4250,105
20240318,123100,462238765,4255,4255,4255,4255,30
20240318,123000,462111115,4255,4250,4255,4250,4
20240318,122900,462094110,4245,4255,4255,4245,247
20240318,122800,461045585,4250,4230,4250,4230,1030
20240318,122700,456676175,4225,4225,4225,4225,18
20240318,122600,456600125,4225,4225,4225,4225,24
20240318,122500,456498725,4230,4225,4230,4225,6
20240318,122400,456473360,4230,4230,4230,4230,88
20240318,122300,456101120,4225,4225,4225,4225,5
20240318,122200,456079995,4225,4225,4225,4225,28
20240318,122100,455961695,4225,4225,4225,4225,0
20240318,122000,455961695,4225,4225,4225,4225,33
20240318,121900,455822270,4220,4225,4225,4220,112
20240318,121800,455349245,4225,4220,4225,4220,46
20240318,121700,455154900,4220,4220,4225,4220,32
20240318,121600,455019850,4220,4220,4220,4220,31
20240318,121500,454889030,4225,4225,4225,4225,53
20240318,121400,454665105,4230,4225,4230,4225,158
20240318,121300,453996850,4225,4225,4225,4225,14
20240318,121200,453937700,4230,4225,4230,4225,42
20240318,121100,453760245,4225,4225,4230,4225,69
20240318,121000,453468690,4225,4225,4225,4225,57
20240318,120900,453227865,4225,4225,4225,4225,7
20240318,120800,453198290,4225,4225,4225,4225,100
20240318,120700,452775790,4220,4220,4220,4220,82
20240318,120600,452429750,4220,4210,4220,4210,194
20240318,120500,451611090,4210,4210,4210,4210,4
20240318,120400,451594250,4210,4210,4210,4210,0
20240318,120300,451594250,4210,4210,4210,4210,151
20240318,120200,450958540,4210,4210,4210,4210,0
20240318,120100,450958540,4210,4205,4210,4205,50
20240318,120000,450748050,4210,4220,4220,4210,329
20240318,115900,449362630,4210,4210,4210,4210,897
20240318,115800,445586260,4200,4200,4200,4200,1000
20240318,115700,441386260,4210,4210,4210,4210,0
20240318,115600,441386260,4210,4210,4210,4210,0
20240318,115500,441386260,4210,4210,4210,4210,0
20240318,115400,441386260,4210,4210,4210,4210,20
20240318,115300,441302060,4205,4205,4205,4205,0
20240318,115200,441302060,4205,4210,4210,4205,6
20240318,115100,441276825,4205,4205,4205,4205,75
20240318,115000,440961450,4205,4205,4205,4205,0
20240318,114900,440961450,4205,4205,4205,4205,1
20240318,114800,440957245,4210,4210,4210,4210,1
20240318,114700,440953035,4205,4205,4205,4205,26
20240318,114600,440843705,4205,4205,4205,4205,77
20240318,114500,440519920,4205,4205,4205,4205,201
20240318,114400,439674715,4205,4205,4205,4205,0
20240318,114300,439674715,4205,4200,4205,4200,2
20240318,114200,439666310,4200,4205,4205,4200,6
20240318,114100,439641105,4205,4210,4210,4205,24
20240318,114000,439540180,4205,4220,4220,4180,108
20240318,113900,439086875,4220,4160,4220,4155,858
20240318,113800,435488815,4160,4170,4170,4160,10
20240318,113700,435447205,4160,4175,4175,4160,12
20240318,113600,435397265,4160,4170,4200,4160,226
20240318,113500,434456905,4210,4175,4210,4175,60
20240318,113400,434206370,4155,4180,4180,4155,1013
20240318,113300,429990305,4190,4190,4190,4190,159
20240318,113200,429324095,4215,4215,4215,4215,0
20240318,113100,429324095,4215,4205,4215,4205,360
20240318,113000,427806785,4205,4205,4205,4205,1
20240318,112900,427802580,4210,4210,4210,4210,0
20240318,112800,427802580,4210,4175,4210,4175,1645
20240318,112700,420884345,4175,4160,4175,4160,6
20240318,112600,420859370,4175,4175,4175,4175,0
20240318,112500,420859370,4175,4175,4175,4175,0
20240318,112400,420859370,4175,4175,4175,4175,1
20240318,112300,420855195,4175,4175,4175,4175,0
20240318,112200,420855195,4175,4160,4175,4160,70
20240318,112100,420563980,4160,4165,4165,4160,1194
20240318,112000,415593375,4165,4180,4180,4165,83
20240318,111900,415247185,4160,4160,4160,4160,0
20240318,111800,415247185,4160,4190,4190,4160,1001
20240318,111700,411081280,4195,4195,4195,4195,1
20240318,111600,411077085,4200,4175,4200,4175,240
20240318,111500,410069220,4175,4175,4175,4175,0
20240318,111400,410069220,4175,4175,4175,4175,1
20240318,111300,410065045,4170,4170,4170,4170,0
20240318,111200,410065045,4170,4170,4170,4170,10
20240318,111100,410023345,4200,4200,4200,4200,0
20240318,111000,410023345,4200,4200,4200,4200,0
20240318,110900,410023345,4200,4165,4200,4165,101
20240318,110800,409602645,4155,4185,4185,4155,1067
20240318,110700,405160255,4205,4205,4205,4205,50
20240318,110600,404950005,4200,4190,4200,4185,779
20240318,110500,401682820,4190,4190,4190,4190,37
20240318,110400,401527790,4195,4190,4195,4190,69
20240318,110300,401238665,4190,4185,4190,4185,216
20240318,110200,400334055,4185,4180,4185,4180,54
20240318,110100,400108070,4185,4185,4185,4185,1
20240318,110000,400103885,4190,4185,4190,4185,54
20240318,105900,399877790,4185,4185,4185,4185,0
20240318,105800,399877790,4185,4185,4185,4185,1
20240318,105700,399873605,4185,4185,4185,4185,0
20240318,105600,399873605,4185,4185,4185,4185,57
20240318,105500,399635060,4185,4185,4185,4185,63
20240318,105400,399371405,4185,4155,4185,4155,1500
20240318,105300,393097020,4150,4150,4150,4150,11
20240318,105200,393051370,4150,4150,4150,4150,11
20240318,105100,393005720,4150,4150,4150,4150,300
20240318,105000,391760720,4150,4150,4150,4150,14
20240318,104900,391702620,4150,4150,4150,4150,212
20240318,104800,390822820,4150,4160,4160,4150,1023
20240318,104700,386573515,4165,4165,4165,4165,1
20240318,104600,386569350,4160,4160,4160,4160,11
20240318,104500,386523590,4160,4160,4160,4160,51
20240318,104400,386311430,4155,4155,4160,4150,354
20240318,104300,384838895,4155,4155,4155,4155,1394
20240318,104200,379046825,4150,4150,4150,4150,4
20240318,104100,379030225,4150,4155,4155,4150,92
20240318,104000,378648415,4170,4170,4170,4170,33
20240318,103900,378510805,4150,4155,4155,4150,2156
20240318,103800,369553405,4170,4155,4170,4155,84
20240318,103700,369203395,4150,4155,4155,4150,963
20240318,103600,365202610,4155,4160,4160,4155,12
20240318,103500,365152705,4155,4155,4155,4155,0
20240318,103400,365152705,4155,4160,4160,4155,114
20240318,103300,364678560,4160,4155,4170,4155,130
20240318,103200,364136855,4155,4175,4175,4155,563
20240318,103100,361794570,4190,4190,4190,4190,0
20240318,103000,361794570,4190,4190,4190,4190,0
20240318,102900,361794570,4190,4190,4190,4190,0
20240318,102800,361794570,4190,4190,4190,4190,0
20240318,102700,361794570,4190,4190,4190,4190,0
20240318,102600,361794570,4190,4190,4190,4190,0
20240318,102500,361794570,4190,4190,4190,4190,0
20240318,102400,361794570,4190,4185,4190,4185,4
20240318,102300,361777825,4200,4200,4200,4200,0
20240318,102200,361777825,4200,4170,4200,4165,93
20240318,102100,361388630,4175,4175,4175,4175,0
20240318,102000,361388630,4175,4175,4175,4175,51
20240318,101900,361175705,4160,4170,4170,4160,6230
20240318,101800,335238380,4180,4180,4180,4180,126
20240318,101700,334711700,4180,4180,4180,4180,0
20240318,101600,334711700,4180,4180,4180,4180,0
20240318,101500,334711700,4180,4170,4180,4170,144
20240318,101400,334111200,4165,4165,4165,4165,110
20240318,101300,333653050,4165,4165,4165,4165,165
20240318,101200,332965825,4170,4175,4175,4165,1059
20240318,101100,328553005,4175,4175,4175,4175,0
20240318,101000,328553005,4175,4175,4175,4175,315
20240318,100900,327237880,4175,4175,4175,4175,2
20240318,100800,327229530,4175,4175,4175,4175,1000
20240318,100700,323054530,4165,4195,4195,4165,2200
20240318,100600,313855260,4195,4195,4195,4195,150
20240318,100500,313226010,4210,4210,4210,4210,0
20240318,100400,313226010,4210,4210,4210,4185,368
20240318,100300,311685545,4190,4210,4210,4190,63
20240318,100200,311421510,4215,4200,4215,4190,263
20240318,100100,310318655,4195,4190,4195,4190,1045
20240318,100000,305940100,4210,4210,4210,4210,65
20240318,095900,305666450,4190,4195,4195,4190,120
20240318,095800,305163475,4205,4205,4205,4205,0
20240318,095700,305163475,4205,4205,4205,4205,7
20240318,095600,305134040,4190,4200,4200,4190,1000
20240318,095500,300943465,4200,4190,4210,4190,814
20240318,095400,297528665,4200,4220,4220,4200,2890
20240318,095300,285358165,4225,4240,4240,4225,557
20240318,095200,283002545,4240,4240,4240,4240,113
20240318,095100,282523425,4255,4240,4255,4240,789
20240318,095000,279172525,4240,4250,4250,4240,278
20240318,094900,277991645,4250,4230,4250,4230,24
20240318,094800,277889785,4220,4235,4235,4220,479
20240318,094700,275867650,4235,4240,4245,4220,38
20240318,094600,275706770,4250,4225,4250,4225,642
20240318,094500,272985140,4210,4200,4230,4195,493
20240318,094400,270909350,4200,4265,4300,4170,4323
20240318,094300,252708265,4305,4300,4345,4270,4457
20240318,094200,233522195,4300,4275,4300,4275,4
20240318,094100,233505070,4275,4290,4300,4275,4429
20240318,094000,214503075,4290,4260,4295,4240,5478
20240318,093900,191101665,4260,4240,4260,4240,108
20240318,093800,190643615,4265,4255,4265,4240,2336
20240318,093700,180720910,4250,4235,4250,4235,2009
20240318,093600,172191420,4230,4225,4230,4220,171
20240318,093500,171468235,4225,4220,4225,4220,645
20240318,093400,168745895,4225,4200,4225,4200,1432
20240318,093300,162707940,4195,4195,4195,4195,352
20240318,093200,161231300,4195,4195,4195,4185,4
20240318,093100,161214535,4170,4175,4175,4170,72
20240318,093000,160913940,4175,4195,4195,4175,64
20240318,092900,160645530,4170,4170,4170,4170,75
20240318,092800,160332780,4195,4190,4195,4190,240
20240318,092700,159325995,4175,4170,4175,4170,3
20240318,092600,159313480,4195,4170,4195,4170,96
20240318,092500,158912050,4170,4175,4180,4170,349
20240318,092400,157455620,4180,4195,4195,4175,503
20240318,092300,155352650,4200,4180,4200,4180,557
20240318,092200,153015075,4180,4180,4180,4180,2
20240318,092100,153006715,4175,4180,4180,4175,479
20240318,092000,151006885,4190,4190,4190,4190,33
20240318,091900,150868615,4175,4175,4175,4175,479
20240318,091800,148868790,4195,4170,4195,4160,1131
20240318,091700,144154380,4170,4170,4170,4170,17
20240318,091600,144083490,4175,4170,4195,4170,192
20240318,091500,143281875,4170,4175,4195,4170,2444
20240318,091400,133075910,4175,4200,4210,4175,722
20240318,091300,130044750,4200,4200,4200,4200,88
20240318,091200,129675150,4210,4220,4220,4200,717
20240318,091100,126652790,4220,4170,4220,4170,734
20240318,091000,123565485,4170,4165,4175,4150,4081
20240318,090900,106574315,4170,4185,4185,4155,2036
20240318,090800,98076690,4190,4225,4230,4190,3091
20240318,090700,85105255,4225,4190,4225,4190,4164
20240318,090600,67579130,4190,4170,4190,4170,2051
20240318,090500,59000705,4165,4155,4165,4155,1319
20240318,090400,53515000,4155,4150,4160,4150,1017
20240318,090300,49284450,4155,4150,4160,4150,1719
20240318,090200,42139510,4150,4145,4150,4145,1896
20240318,090100,34273835,4135,4125,4140,4125,302
20240318,090000,33025630,4120,4100,4120,4045,7815