KissMeData/237750/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,204500,620212540,5500,5500,5500,5500,2306
20240318,204400,620212540,5500,5500,5500,5500,0
20240318,204300,620212540,5500,5500,5500,5500,0
20240318,204200,620212540,5500,5500,5500,5500,0
20240318,204100,620212540,5500,5500,5500,5500,0
20240318,204000,620212540,5500,5500,5500,5500,0
20240318,203900,620212540,5500,5500,5500,5500,0
20240318,203800,620212540,5500,5500,5500,5500,0
20240318,203700,620212540,5500,5500,5500,5500,0
20240318,203600,620212540,5500,5500,5500,5500,0
20240318,203500,620212540,5500,5500,5500,5500,0
20240318,203400,620212540,5500,5500,5500,5500,0
20240318,203300,620212540,5500,5500,5500,5500,0
20240318,203200,620212540,5500,5500,5500,5500,0
20240318,203100,620212540,5500,5500,5500,5500,0
20240318,203000,620212540,5500,5500,5500,5500,0
20240318,202900,620212540,5500,5500,5500,5500,0
20240318,202800,620212540,5500,5500,5500,5500,0
20240318,202700,620212540,5500,5500,5500,5500,0
20240318,202600,620212540,5500,5500,5500,5500,0
20240318,202500,620212540,5500,5500,5500,5500,0
20240318,202400,620212540,5500,5500,5500,5500,0
20240318,202300,620212540,5500,5500,5500,5500,0
20240318,202200,620212540,5500,5500,5500,5500,0
20240318,202100,620212540,5500,5500,5500,5500,0
20240318,202000,620212540,5500,5500,5500,5500,0
20240318,201900,620212540,5500,5500,5500,5500,0
20240318,201800,620212540,5500,5500,5500,5500,0
20240318,201700,620212540,5500,5500,5500,5500,0
20240318,201600,620212540,5500,5500,5500,5500,0
20240318,201500,620212540,5500,5500,5500,5500,2306
20240318,201400,620212540,5500,5500,5500,5500,0
20240318,201300,620212540,5500,5500,5500,5500,0
20240318,201200,620212540,5500,5500,5500,5500,0
20240318,201100,620212540,5500,5500,5500,5500,0
20240318,201000,620212540,5500,5500,5500,5500,0
20240318,200900,620212540,5500,5500,5500,5500,0
20240318,200800,620212540,5500,5500,5500,5500,0
20240318,200700,620212540,5500,5500,5500,5500,0
20240318,200600,620212540,5500,5500,5500,5500,0
20240318,200500,620212540,5500,5500,5500,5500,0
20240318,200400,620212540,5500,5500,5500,5500,0
20240318,200300,620212540,5500,5500,5500,5500,0
20240318,200200,620212540,5500,5500,5500,5500,0
20240318,200100,620212540,5500,5500,5500,5500,0
20240318,200000,620212540,5500,5500,5500,5500,0
20240318,195900,620212540,5500,5500,5500,5500,0
20240318,195800,620212540,5500,5500,5500,5500,0
20240318,195700,620212540,5500,5500,5500,5500,0
20240318,195600,620212540,5500,5500,5500,5500,0
20240318,195500,620212540,5500,5500,5500,5500,0
20240318,195400,620212540,5500,5500,5500,5500,0
20240318,195300,620212540,5500,5500,5500,5500,0
20240318,195200,620212540,5500,5500,5500,5500,0
20240318,195100,620212540,5500,5500,5500,5500,0
20240318,195000,620212540,5500,5500,5500,5500,0
20240318,194900,620212540,5500,5500,5500,5500,0
20240318,194800,620212540,5500,5500,5500,5500,0
20240318,194700,620212540,5500,5500,5500,5500,0
20240318,194600,620212540,5500,5500,5500,5500,0
20240318,194500,620212540,5500,5500,5500,5500,2306
20240318,194400,620212540,5500,5500,5500,5500,0
20240318,194300,620212540,5500,5500,5500,5500,0
20240318,194200,620212540,5500,5500,5500,5500,0
20240318,194100,620212540,5500,5500,5500,5500,0
20240318,194000,620212540,5500,5500,5500,5500,0
20240318,193900,620212540,5500,5500,5500,5500,0
20240318,193800,620212540,5500,5500,5500,5500,0
20240318,193700,620212540,5500,5500,5500,5500,0
20240318,193600,620212540,5500,5500,5500,5500,0
20240318,193500,620212540,5500,5500,5500,5500,0
20240318,193400,620212540,5500,5500,5500,5500,0
20240318,193300,620212540,5500,5500,5500,5500,0
20240318,193200,620212540,5500,5500,5500,5500,0
20240318,193100,620212540,5500,5500,5500,5500,0
20240318,193000,620212540,5500,5500,5500,5500,0
20240318,192900,620212540,5500,5500,5500,5500,0
20240318,192800,620212540,5500,5500,5500,5500,0
20240318,192700,620212540,5500,5500,5500,5500,0
20240318,192600,620212540,5500,5500,5500,5500,0
20240318,192500,620212540,5500,5500,5500,5500,0
20240318,192400,620212540,5500,5500,5500,5500,0
20240318,192300,620212540,5500,5500,5500,5500,0
20240318,192200,620212540,5500,5500,5500,5500,0
20240318,192100,620212540,5500,5500,5500,5500,0
20240318,192000,620212540,5500,5500,5500,5500,0
20240318,191900,620212540,5500,5500,5500,5500,0
20240318,191800,620212540,5500,5500,5500,5500,0
20240318,191700,620212540,5500,5500,5500,5500,0
20240318,191600,620212540,5500,5500,5500,5500,0
20240318,191500,620212540,5500,5500,5500,5500,2306
20240318,191400,620212540,5500,5500,5500,5500,0
20240318,191300,620212540,5500,5500,5500,5500,0
20240318,191200,620212540,5500,5500,5500,5500,0
20240318,191100,620212540,5500,5500,5500,5500,0
20240318,191000,620212540,5500,5500,5500,5500,0
20240318,190900,620212540,5500,5500,5500,5500,0
20240318,190800,620212540,5500,5500,5500,5500,0
20240318,190700,620212540,5500,5500,5500,5500,0
20240318,190600,620212540,5500,5500,5500,5500,0
20240318,190500,620212540,5500,5500,5500,5500,0
20240318,190400,620212540,5500,5500,5500,5500,0
20240318,190300,620212540,5500,5500,5500,5500,0
20240318,190200,620212540,5500,5500,5500,5500,0
20240318,190100,620212540,5500,5500,5500,5500,0
20240318,190000,620212540,5500,5500,5500,5500,0
20240318,185900,620212540,5500,5500,5500,5500,0
20240318,185800,620212540,5500,5500,5500,5500,0
20240318,185700,620212540,5500,5500,5500,5500,0
20240318,185600,620212540,5500,5500,5500,5500,0
20240318,185500,620212540,5500,5500,5500,5500,0
20240318,185400,620212540,5500,5500,5500,5500,0
20240318,185300,620212540,5500,5500,5500,5500,0
20240318,185200,620212540,5500,5500,5500,5500,0
20240318,185100,620212540,5500,5500,5500,5500,0
20240318,185000,620212540,5500,5500,5500,5500,0
20240318,184900,620212540,5500,5500,5500,5500,0
20240318,184800,620212540,5500,5500,5500,5500,0
20240318,184700,620212540,5500,5500,5500,5500,0
20240318,184600,620212540,5500,5500,5500,5500,0
20240318,184500,620212540,5500,5500,5500,5500,2306
20240318,184400,620212540,5500,5500,5500,5500,0
20240318,184300,620212540,5500,5500,5500,5500,0
20240318,184200,620212540,5500,5500,5500,5500,0
20240318,184100,620212540,5500,5500,5500,5500,0
20240318,184000,620212540,5500,5500,5500,5500,0
20240318,183900,620212540,5500,5500,5500,5500,0
20240318,183800,620212540,5500,5500,5500,5500,0
20240318,183700,620212540,5500,5500,5500,5500,0
20240318,183600,620212540,5500,5500,5500,5500,0
20240318,183500,620212540,5500,5500,5500,5500,0
20240318,183400,620212540,5500,5500,5500,5500,0
20240318,183300,620212540,5500,5500,5500,5500,0
20240318,183200,620212540,5500,5500,5500,5500,0
20240318,183100,620212540,5500,5500,5500,5500,0
20240318,183000,620212540,5500,5500,5500,5500,0
20240318,182900,620212540,5500,5500,5500,5500,0
20240318,182800,620212540,5500,5500,5500,5500,0
20240318,182700,620212540,5500,5500,5500,5500,0
20240318,182600,620212540,5500,5500,5500,5500,0
20240318,182500,620212540,5500,5500,5500,5500,0
20240318,182400,620212540,5500,5500,5500,5500,0
20240318,182300,620212540,5500,5500,5500,5500,0
20240318,182200,620212540,5500,5500,5500,5500,0
20240318,182100,620212540,5500,5500,5500,5500,0
20240318,182000,620212540,5500,5500,5500,5500,0
20240318,181900,620212540,5500,5500,5500,5500,0
20240318,181800,620212540,5500,5500,5500,5500,0
20240318,181700,620212540,5500,5500,5500,5500,0
20240318,181600,620212540,5500,5500,5500,5500,0
20240318,181500,620212540,5500,5500,5500,5500,2306
20240318,181400,620212540,5500,5500,5500,5500,0
20240318,181300,620212540,5500,5500,5500,5500,0
20240318,181200,620212540,5500,5500,5500,5500,0
20240318,181100,620212540,5500,5500,5500,5500,0
20240318,181000,620212540,5500,5500,5500,5500,0
20240318,180900,620212540,5500,5500,5500,5500,0
20240318,180800,620212540,5500,5500,5500,5500,0
20240318,180700,620212540,5500,5500,5500,5500,0
20240318,180600,620212540,5500,5500,5500,5500,0
20240318,180500,620212540,5500,5500,5500,5500,0
20240318,180400,620212540,5500,5500,5500,5500,0
20240318,180300,620212540,5500,5500,5500,5500,0
20240318,180200,620212540,5500,5500,5500,5500,0
20240318,180100,620212540,5500,5500,5500,5500,0
20240318,180000,620212540,5500,5500,5500,5500,0
20240318,175900,620212540,5500,5500,5500,5500,0
20240318,175800,620212540,5500,5500,5500,5500,0
20240318,175700,620212540,5500,5500,5500,5500,0
20240318,175600,620212540,5500,5500,5500,5500,0
20240318,175500,620212540,5500,5500,5500,5500,0
20240318,175400,620212540,5500,5500,5500,5500,0
20240318,175300,620212540,5500,5500,5500,5500,0
20240318,175200,620212540,5500,5500,5500,5500,0
20240318,175100,620212540,5500,5500,5500,5500,0
20240318,175000,620212540,5500,5500,5500,5500,0
20240318,174900,620212540,5500,5500,5500,5500,0
20240318,174800,620212540,5500,5500,5500,5500,0
20240318,174700,620212540,5500,5500,5500,5500,0
20240318,174600,620212540,5500,5500,5500,5500,0
20240318,174500,620212540,5500,5500,5500,5500,2306
20240318,174400,620212540,5500,5500,5500,5500,0
20240318,174300,620212540,5500,5500,5500,5500,0
20240318,174200,620212540,5500,5500,5500,5500,0
20240318,174100,620212540,5500,5500,5500,5500,0
20240318,174000,620212540,5500,5500,5500,5500,0
20240318,173900,620212540,5500,5500,5500,5500,0
20240318,173800,620212540,5500,5500,5500,5500,0
20240318,173700,620212540,5500,5500,5500,5500,0
20240318,173600,620212540,5500,5500,5500,5500,0
20240318,173500,620212540,5500,5500,5500,5500,0
20240318,173400,620212540,5500,5500,5500,5500,0
20240318,173300,620212540,5500,5500,5500,5500,0
20240318,173200,620212540,5500,5500,5500,5500,0
20240318,173100,620212540,5500,5500,5500,5500,0
20240318,173000,620212540,5500,5500,5500,5500,0
20240318,172900,620212540,5500,5500,5500,5500,0
20240318,172800,620212540,5500,5500,5500,5500,0
20240318,172700,620212540,5500,5500,5500,5500,0
20240318,172600,620212540,5500,5500,5500,5500,0
20240318,172500,620212540,5500,5500,5500,5500,0
20240318,172400,620212540,5500,5500,5500,5500,0
20240318,172300,620212540,5500,5500,5500,5500,0
20240318,172200,620212540,5500,5500,5500,5500,0
20240318,172100,620212540,5500,5500,5500,5500,0
20240318,172000,620212540,5500,5500,5500,5500,0
20240318,171900,620212540,5500,5500,5500,5500,0
20240318,171800,620212540,5500,5500,5500,5500,0
20240318,171700,620212540,5500,5500,5500,5500,0
20240318,171600,620212540,5500,5500,5500,5500,0
20240318,171500,620212540,5500,5500,5500,5500,2306
20240318,171400,620212540,5500,5500,5500,5500,0
20240318,171300,620212540,5500,5500,5500,5500,0
20240318,171200,620212540,5500,5500,5500,5500,0
20240318,171100,620212540,5500,5500,5500,5500,0
20240318,171000,620212540,5500,5500,5500,5500,0
20240318,170900,620212540,5500,5500,5500,5500,0
20240318,170800,620212540,5500,5500,5500,5500,0
20240318,170700,620212540,5500,5500,5500,5500,0
20240318,170600,620212540,5500,5500,5500,5500,0
20240318,170500,620212540,5500,5500,5500,5500,0
20240318,170400,620212540,5500,5500,5500,5500,0
20240318,170300,620212540,5500,5500,5500,5500,0
20240318,170200,620212540,5500,5500,5500,5500,0
20240318,170100,620212540,5500,5500,5500,5500,0
20240318,170000,620212540,5500,5500,5500,5500,0
20240318,165900,620212540,5500,5500,5500,5500,0
20240318,165800,620212540,5500,5500,5500,5500,0
20240318,165700,620212540,5500,5500,5500,5500,0
20240318,165600,620212540,5500,5500,5500,5500,0
20240318,165500,620212540,5500,5500,5500,5500,0
20240318,165400,620212540,5500,5500,5500,5500,0
20240318,165300,620212540,5500,5500,5500,5500,0
20240318,165200,620212540,5500,5500,5500,5500,0
20240318,165100,620212540,5500,5500,5500,5500,0
20240318,165000,620212540,5500,5500,5500,5500,0
20240318,164900,620212540,5500,5500,5500,5500,0
20240318,164800,620212540,5500,5500,5500,5500,0
20240318,164700,620212540,5500,5500,5500,5500,0
20240318,164600,620212540,5500,5500,5500,5500,0
20240318,164500,620212540,5500,5500,5500,5500,2306
20240318,164400,620212540,5500,5500,5500,5500,0
20240318,164300,620212540,5500,5500,5500,5500,0
20240318,164200,620212540,5500,5500,5500,5500,0
20240318,164100,620212540,5500,5500,5500,5500,0
20240318,164000,620212540,5500,5500,5500,5500,0
20240318,163900,620212540,5500,5500,5500,5500,0
20240318,163800,620212540,5500,5500,5500,5500,0
20240318,163700,620212540,5500,5500,5500,5500,0
20240318,163600,620212540,5500,5500,5500,5500,0
20240318,163500,620212540,5500,5500,5500,5500,0
20240318,163400,620212540,5500,5500,5500,5500,0
20240318,163300,620212540,5500,5500,5500,5500,0
20240318,163200,620212540,5500,5500,5500,5500,0
20240318,163100,620212540,5500,5500,5500,5500,0
20240318,163000,620212540,5500,5500,5500,5500,0
20240318,162900,620212540,5500,5500,5500,5500,0
20240318,162800,620212540,5500,5500,5500,5500,0
20240318,162700,620212540,5500,5500,5500,5500,0
20240318,162600,620212540,5500,5500,5500,5500,0
20240318,162500,620212540,5500,5500,5500,5500,0
20240318,162400,620212540,5500,5500,5500,5500,0
20240318,162300,620212540,5500,5500,5500,5500,0
20240318,162200,620212540,5500,5500,5500,5500,0
20240318,162100,620212540,5500,5500,5500,5500,0
20240318,162000,620212540,5500,5500,5500,5500,0
20240318,161900,620212540,5500,5500,5500,5500,0
20240318,161800,620212540,5500,5500,5500,5500,0
20240318,161700,620212540,5500,5500,5500,5500,0
20240318,161600,620212540,5500,5500,5500,5500,0
20240318,161500,620212540,5500,5500,5500,5500,2306
20240318,161400,620212540,5500,5500,5500,5500,0
20240318,161300,620212540,5500,5500,5500,5500,0
20240318,161200,620212540,5500,5500,5500,5500,0
20240318,161100,620212540,5500,5500,5500,5500,0
20240318,161000,620212540,5500,5500,5500,5500,0
20240318,160900,620212540,5500,5500,5500,5500,0
20240318,160800,620212540,5500,5500,5500,5500,0
20240318,160700,620212540,5500,5500,5500,5500,0
20240318,160600,620212540,5500,5500,5500,5500,0
20240318,160500,620212540,5500,5500,5500,5500,0
20240318,160400,620212540,5500,5500,5500,5500,0
20240318,160300,620212540,5500,5500,5500,5500,0
20240318,160200,620212540,5500,5500,5500,5500,0
20240318,160100,620212540,5500,5500,5500,5500,0
20240318,160000,620212540,5500,5500,5500,5500,0
20240318,155900,620212540,5500,5500,5500,5500,0
20240318,155800,620212540,5500,5500,5500,5500,0
20240318,155700,620212540,5500,5500,5500,5500,0
20240318,155600,620212540,5500,5500,5500,5500,0
20240318,155500,620212540,5500,5500,5500,5500,0
20240318,155400,620212540,5500,5500,5500,5500,0
20240318,155300,620212540,5500,5500,5500,5500,0
20240318,155200,620212540,5500,5500,5500,5500,0
20240318,155100,620212540,5500,5500,5500,5500,0
20240318,155000,620212540,5500,5500,5500,5500,0
20240318,154900,620212540,5500,5500,5500,5500,0
20240318,154800,620212540,5500,5500,5500,5500,0
20240318,154700,620212540,5500,5500,5500,5500,0
20240318,154600,620212540,5500,5500,5500,5500,0
20240318,154500,620212540,5500,5500,5500,5500,2306
20240318,154400,620212540,5500,5500,5500,5500,0
20240318,154300,620212540,5500,5500,5500,5500,0
20240318,154200,620212540,5500,5500,5500,5500,0
20240318,154100,620212540,5500,5500,5500,5500,0
20240318,154000,620212540,5500,5500,5500,5500,0
20240318,153900,620212540,5500,5500,5500,5500,0
20240318,153800,620212540,5500,5500,5500,5500,0
20240318,153700,620212540,5500,5500,5500,5500,0
20240318,153600,620212540,5500,5500,5500,5500,0
20240318,153500,620212540,5500,5500,5500,5500,0
20240318,153400,620212540,5500,5500,5500,5500,0
20240318,153300,620212540,5500,5500,5500,5500,0
20240318,153200,620212540,5500,5500,5500,5500,0
20240318,153100,620212540,5500,5500,5500,5500,0
20240318,153000,620212540,5500,5500,5500,5500,2306
20240318,152900,607529540,5500,5500,5500,5500,0
20240318,152800,607529540,5500,5500,5500,5500,0
20240318,152700,607529540,5500,5500,5500,5500,0
20240318,152600,607529540,5500,5500,5500,5500,0
20240318,152500,607529540,5500,5500,5500,5500,0
20240318,152400,607529540,5500,5500,5500,5500,0
20240318,152300,607529540,5500,5500,5500,5500,0
20240318,152200,607529540,5500,5500,5500,5500,0
20240318,152100,607529540,5500,5500,5500,5500,0
20240318,152000,607529540,5500,5500,5500,5500,0
20240318,151900,607529540,5500,5500,5510,5490,2216
20240318,151800,595359050,5510,5500,5510,5490,162
20240318,151700,594468060,5500,5500,5510,5500,46
20240318,151600,594215010,5500,5500,5500,5500,440
20240318,151500,591795010,5500,5500,5500,5500,602
20240318,151400,588484010,5490,5490,5490,5490,203
20240318,151300,587369540,5490,5480,5490,5480,129
20240318,151200,586661630,5490,5480,5490,5480,336
20240318,151100,584817350,5490,5490,5490,5490,11
20240318,151000,584756960,5490,5480,5490,5480,652
20240318,150900,581177810,5480,5480,5490,5480,84
20240318,150800,580717250,5490,5490,5490,5480,104
20240318,150700,580146310,5480,5480,5480,5480,137
20240318,150600,579395550,5480,5480,5480,5480,482
20240318,150500,576754190,5480,5480,5480,5480,19
20240318,150400,576650070,5490,5470,5490,5470,243
20240318,150300,575320320,5480,5490,5490,5480,1652
20240318,150200,566267170,5500,5500,5500,5500,90
20240318,150100,565772170,5500,5480,5500,5480,1137
20240318,150000,559526310,5480,5480,5480,5480,493
20240318,145900,556824670,5480,5470,5480,5470,1952
20240318,145800,546136710,5460,5460,5460,5460,0
20240318,145700,546136710,5460,5460,5460,5460,0
20240318,145600,546136710,5460,5460,5460,5460,3
20240318,145500,546120330,5470,5470,5470,5470,1
20240318,145400,546114860,5460,5470,5470,5460,29
20240318,145300,545956270,5460,5460,5460,5460,3
20240318,145200,545939890,5470,5470,5470,5470,0
20240318,145100,545939890,5470,5470,5470,5470,0
20240318,145000,545939890,5470,5470,5470,5470,5
20240318,144900,545912540,5460,5460,5460,5460,150
20240318,144800,545093540,5470,5470,5470,5470,0
20240318,144700,545093540,5470,5470,5470,5440,3
20240318,144600,545077160,5440,5440,5440,5440,0
20240318,144500,545077160,5440,5440,5440,5440,220
20240318,144400,543880360,5440,5450,5450,5440,122
20240318,144300,543216010,5450,5450,5450,5450,637
20240318,144200,539744360,5460,5450,5460,5450,817
20240318,144100,535291430,5440,5440,5440,5440,0
20240318,144000,535291430,5440,5440,5440,5440,0
20240318,143900,535291430,5440,5440,5440,5440,0
20240318,143800,535291430,5440,5440,5440,5440,2
20240318,143700,535280550,5450,5450,5450,5450,0
20240318,143600,535280550,5450,5450,5450,5450,180
20240318,143500,534299550,5450,5450,5450,5450,2
20240318,143400,534288650,5440,5440,5440,5440,234
20240318,143300,533015690,5440,5440,5440,5440,0
20240318,143200,533015690,5440,5440,5440,5440,60
20240318,143100,532689290,5450,5450,5450,5450,0
20240318,143000,532689290,5450,5450,5450,5450,0
20240318,142900,532689290,5450,5450,5450,5450,0
20240318,142800,532689290,5450,5440,5450,5440,4
20240318,142700,532667510,5440,5440,5440,5440,0
20240318,142600,532667510,5440,5440,5440,5440,34
20240318,142500,532482550,5440,5440,5440,5440,0
20240318,142400,532482550,5440,5440,5440,5440,0
20240318,142300,532482550,5440,5440,5440,5440,165
20240318,142200,531584950,5440,5450,5450,5440,1625
20240318,142100,522729280,5450,5450,5450,5450,1
20240318,142000,522723830,5450,5450,5450,5450,18
20240318,141900,522625730,5450,5450,5450,5450,0
20240318,141800,522625730,5450,5450,5450,5450,0
20240318,141700,522625730,5450,5450,5450,5450,0
20240318,141600,522625730,5450,5450,5450,5450,27
20240318,141500,522478580,5450,5440,5450,5440,12
20240318,141400,522413190,5440,5440,5440,5440,470
20240318,141300,519856390,5440,5450,5450,5440,870
20240318,141200,515118530,5460,5460,5460,5460,40
20240318,141100,514900130,5450,5450,5450,5450,97
20240318,141000,514371480,5450,5450,5450,5450,0
20240318,140900,514371480,5450,5450,5450,5450,0
20240318,140800,514371480,5450,5450,5450,5450,13
20240318,140700,514300630,5440,5440,5440,5440,0
20240318,140600,514300630,5440,5440,5440,5440,24
20240318,140500,514170070,5440,5440,5440,5440,91
20240318,140400,513675030,5440,5440,5440,5440,0
20240318,140300,513675030,5440,5440,5440,5440,0
20240318,140200,513675030,5440,5440,5440,5440,0
20240318,140100,513675030,5440,5440,5440,5440,99
20240318,140000,513136470,5440,5450,5450,5440,91
20240318,135900,512641420,5450,5450,5450,5450,5
20240318,135800,512614170,5450,5450,5450,5450,700
20240318,135700,508799170,5450,5450,5450,5450,1
20240318,135600,508793720,5450,5450,5450,5450,0
20240318,135500,508793720,5450,5450,5450,5450,174
20240318,135400,507845420,5450,5450,5450,5450,739
20240318,135300,503817870,5460,5460,5460,5460,14
20240318,135200,503741430,5460,5450,5460,5450,102
20240318,135100,503185350,5460,5450,5460,5450,454
20240318,135000,500706550,5450,5450,5450,5450,4
20240318,134900,500684750,5450,5450,5450,5450,58
20240318,134800,500368650,5450,5450,5450,5450,0
20240318,134700,500368650,5450,5450,5450,5450,0
20240318,134600,500368650,5450,5450,5450,5450,0
20240318,134500,500368650,5450,5450,5450,5450,6
20240318,134400,500335950,5450,5450,5450,5450,5
20240318,134300,500308700,5450,5450,5450,5450,82
20240318,134200,499861800,5450,5450,5450,5450,1
20240318,134100,499856350,5450,5450,5450,5450,1
20240318,134000,499850900,5460,5460,5460,5460,15
20240318,133900,499769000,5450,5460,5460,5450,3
20240318,133800,499752640,5460,5460,5460,5460,0
20240318,133700,499752640,5460,5460,5460,5460,0
20240318,133600,499752640,5460,5460,5460,5460,0
20240318,133500,499752640,5460,5460,5460,5460,0
20240318,133400,499752640,5460,5460,5460,5460,0
20240318,133300,499752640,5460,5460,5460,5460,0
20240318,133200,499752640,5460,5460,5460,5460,0
20240318,133100,499752640,5460,5460,5460,5460,0
20240318,133000,499752640,5460,5460,5460,5460,30
20240318,132900,499588840,5460,5460,5460,5460,39
20240318,132800,499375900,5460,5460,5460,5460,469
20240318,132700,496815160,5470,5470,5470,5470,80
20240318,132600,496377560,5480,5480,5480,5480,0
20240318,132500,496377560,5480,5480,5480,5480,48
20240318,132400,496114520,5490,5490,5490,5490,1
20240318,132300,496109030,5480,5480,5480,5480,2
20240318,132200,496098070,5480,5480,5480,5480,0
20240318,132100,496098070,5480,5480,5480,5480,0
20240318,132000,496098070,5480,5480,5480,5480,0
20240318,131900,496098070,5480,5480,5480,5480,0
20240318,131800,496098070,5480,5480,5480,5480,77
20240318,131700,495676110,5490,5480,5490,5480,499
20240318,131600,492940430,5470,5470,5470,5460,831
20240318,131500,488401420,5470,5470,5470,5470,7
20240318,131400,488363130,5470,5470,5470,5470,93
20240318,131300,487854420,5470,5470,5470,5470,7
20240318,131200,487816130,5470,5470,5470,5460,107
20240318,131100,487231090,5470,5470,5470,5470,0
20240318,131000,487231090,5470,5470,5470,5470,0
20240318,130900,487231090,5470,5470,5470,5470,48
20240318,130800,486968530,5470,5470,5470,5470,69
20240318,130700,486591100,5470,5470,5470,5470,951
20240318,130600,481389130,5470,5470,5470,5470,23
20240318,130500,481263320,5470,5470,5470,5470,0
20240318,130400,481263320,5470,5470,5470,5470,4
20240318,130300,481241440,5460,5460,5460,5460,3
20240318,130200,481225060,5460,5460,5460,5460,27
20240318,130100,481077640,5460,5460,5460,5460,26
20240318,130000,480935680,5450,5460,5460,5450,359
20240318,125900,478978010,5450,5450,5450,5450,1
20240318,125800,478972560,5450,5450,5450,5450,120
20240318,125700,478318560,5450,5470,5470,5450,3493
20240318,125600,459246120,5470,5470,5470,5470,149
20240318,125500,458431090,5470,5470,5470,5460,408
20240318,125400,456200120,5470,5470,5470,5470,16
20240318,125300,456112600,5470,5470,5470,5470,236
20240318,125200,454821680,5470,5470,5470,5470,0
20240318,125100,454821680,5470,5470,5470,5470,1
20240318,125000,454816210,5480,5470,5480,5470,6
20240318,124900,454783380,5470,5470,5470,5470,0
20240318,124800,454783380,5470,5470,5470,5470,0
20240318,124700,454783380,5470,5470,5470,5470,0
20240318,124600,454783380,5470,5470,5470,5470,17
20240318,124500,454690390,5470,5470,5470,5470,51
20240318,124400,454411420,5470,5470,5470,5460,189
20240318,124300,453378360,5470,5470,5470,5470,536
20240318,124200,450446440,5480,5470,5480,5470,5
20240318,124100,450419080,5470,5470,5470,5470,4
20240318,124000,450397200,5470,5470,5480,5470,60
20240318,123900,450068450,5470,5470,5470,5470,4
20240318,123800,450046570,5470,5470,5470,5470,17
20240318,123700,449953580,5470,5470,5470,5470,13
20240318,123600,449882470,5470,5470,5470,5470,16
20240318,123500,449794950,5470,5470,5470,5470,4
20240318,123400,449773070,5470,5470,5470,5470,233
20240318,123300,448498560,5470,5470,5470,5470,0
20240318,123200,448498560,5470,5470,5470,5470,0
20240318,123100,448498560,5470,5470,5470,5470,314
20240318,123000,446780980,5470,5470,5470,5470,50
20240318,122900,446507480,5470,5470,5470,5470,36
20240318,122800,446310560,5470,5470,5480,5470,103
20240318,122700,445746300,5470,5470,5470,5470,11
20240318,122600,445686130,5470,5460,5470,5460,168
20240318,122500,444767460,5470,5470,5470,5470,0
20240318,122400,444767460,5470,5470,5470,5470,3
20240318,122300,444751050,5470,5470,5470,5470,0
20240318,122200,444751050,5470,5470,5470,5470,185
20240318,122100,443739100,5470,5470,5470,5470,0
20240318,122000,443739100,5470,5470,5470,5470,15
20240318,121900,443657050,5470,5470,5470,5470,90
20240318,121800,443164750,5470,5470,5470,5470,60
20240318,121700,442836550,5470,5480,5480,5470,845
20240318,121600,438214300,5470,5470,5470,5470,0
20240318,121500,438214300,5470,5470,5470,5470,0
20240318,121400,438214300,5470,5470,5470,5470,1
20240318,121300,438208830,5470,5470,5470,5470,15
20240318,121200,438126780,5470,5470,5470,5470,0
20240318,121100,438126780,5470,5470,5470,5470,219
20240318,121000,436928850,5470,5470,5470,5470,0
20240318,120900,436928850,5470,5470,5470,5470,128
20240318,120800,436228690,5470,5470,5480,5470,190
20240318,120700,435189310,5480,5480,5480,5480,54
20240318,120600,434893390,5480,5480,5480,5480,0
20240318,120500,434893390,5480,5480,5480,5480,0
20240318,120400,434893390,5480,5480,5480,5480,1
20240318,120300,434887910,5490,5490,5490,5490,0
20240318,120200,434887910,5490,5490,5490,5490,0
20240318,120100,434887910,5490,5490,5490,5490,0
20240318,120000,434887910,5490,5470,5490,5470,578
20240318,115900,431718740,5470,5470,5470,5470,113
20240318,115800,431100630,5470,5470,5470,5470,0
20240318,115700,431100630,5470,5470,5470,5470,2
20240318,115600,431089690,5460,5460,5460,5460,0
20240318,115500,431089690,5460,5460,5460,5460,2
20240318,115400,431078770,5460,5460,5460,5460,0
20240318,115300,431078770,5460,5460,5460,5460,18
20240318,115200,430980490,5460,5460,5460,5460,0
20240318,115100,430980490,5460,5460,5460,5460,0
20240318,115000,430980490,5460,5460,5460,5460,15
20240318,114900,430898590,5460,5460,5460,5460,214
20240318,114800,429730150,5460,5460,5460,5460,0
20240318,114700,429730150,5460,5460,5460,5460,1
20240318,114600,429724690,5460,5460,5460,5460,31
20240318,114500,429555430,5460,5460,5460,5460,48
20240318,114400,429293350,5460,5460,5460,5460,680
20240318,114300,425580550,5450,5450,5450,5450,4
20240318,114200,425558750,5450,5450,5450,5450,5
20240318,114100,425531500,5450,5450,5450,5450,18
20240318,114000,425433400,5460,5450,5460,5450,56
20240318,113900,425127850,5450,5450,5450,5450,205
20240318,113800,424010600,5460,5460,5460,5460,0
20240318,113700,424010600,5460,5460,5460,5460,4
20240318,113600,423988760,5460,5460,5460,5460,23
20240318,113500,423863180,5460,5460,5460,5450,880
20240318,113400,419067050,5450,5450,5450,5450,200
20240318,113300,417977050,5460,5460,5460,5460,2
20240318,113200,417966130,5460,5460,5460,5450,457
20240318,113100,415470970,5460,5470,5470,5460,954
20240318,113000,410261350,5470,5460,5470,5460,252
20240318,112900,408883010,5460,5460,5460,5460,18
20240318,112800,408784730,5470,5470,5470,5470,131
20240318,112700,408068160,5470,5470,5470,5470,132
20240318,112600,407346120,5480,5480,5480,5480,44
20240318,112500,407105000,5480,5480,5480,5480,8
20240318,112400,407061160,5480,5480,5480,5480,0
20240318,112300,407061160,5480,5480,5480,5480,24
20240318,112200,406929640,5480,5470,5480,5470,27
20240318,112100,406781940,5470,5480,5480,5470,242
20240318,112000,405456010,5480,5480,5480,5480,8
20240318,111900,405412170,5490,5490,5490,5490,0
20240318,111800,405412170,5490,5490,5490,5480,117
20240318,111700,404769990,5480,5480,5480,5480,38
20240318,111600,404561750,5490,5480,5490,5480,19
20240318,111500,404457620,5490,5470,5490,5470,148
20240318,111400,403646650,5470,5470,5470,5470,112
20240318,111300,403034010,5470,5470,5470,5470,0
20240318,111200,403034010,5470,5470,5470,5470,0
20240318,111100,403034010,5470,5470,5470,5470,0
20240318,111000,403034010,5470,5460,5470,5460,16
20240318,110900,402946590,5460,5460,5470,5460,72
20240318,110800,402553460,5460,5450,5460,5450,220
20240318,110700,401354260,5460,5460,5460,5460,6
20240318,110600,401321500,5460,5460,5460,5460,0
20240318,110500,401321500,5460,5460,5460,5460,1
20240318,110400,401316040,5450,5450,5450,5450,14
20240318,110300,401239740,5460,5460,5460,5460,0
20240318,110200,401239740,5460,5450,5460,5450,46
20240318,110100,400989020,5450,5450,5450,5450,1
20240318,110000,400983570,5440,5440,5440,5440,0
20240318,105900,400983570,5440,5440,5440,5440,0
20240318,105800,400983570,5440,5440,5440,5440,16
20240318,105700,400896530,5440,5440,5440,5440,150
20240318,105600,400080530,5440,5450,5450,5440,448
20240318,105500,397640150,5450,5450,5450,5450,1
20240318,105400,397634700,5470,5460,5470,5460,3
20240318,105300,397618310,5480,5460,5480,5450,15
20240318,105200,397536410,5460,5450,5470,5440,20
20240318,105100,397427420,5450,5470,5470,5450,30
20240318,105000,397263500,5470,5450,5470,5450,79
20240318,104900,396832510,5450,5450,5450,5450,553
20240318,104800,393818660,5450,5450,5450,5450,376
20240318,104700,391769460,5430,5460,5460,5430,7414
20240318,104600,351398930,5460,5460,5460,5460,214
20240318,104500,350230490,5460,5460,5460,5460,0
20240318,104400,350230490,5460,5460,5460,5460,8
20240318,104300,350186810,5470,5470,5470,5470,26
20240318,104200,350044590,5470,5460,5470,5460,232
20240318,104100,348776610,5460,5460,5470,5460,632
20240318,104000,345325880,5460,5480,5480,5460,314
20240318,103900,343611320,5490,5480,5490,5480,100
20240318,103800,343063110,5480,5500,5500,5470,1179
20240318,103700,336612880,5500,5480,5500,5480,4
20240318,103600,336590940,5490,5490,5490,5490,0
20240318,103500,336590940,5490,5470,5490,5470,2
20240318,103400,336579980,5480,5480,5480,5480,8
20240318,103300,336536140,5490,5490,5490,5490,0
20240318,103200,336536140,5490,5490,5490,5490,1
20240318,103100,336530650,5480,5470,5480,5470,148
20240318,103000,335719620,5500,5500,5500,5500,0
20240318,102900,335719620,5500,5460,5500,5460,356
20240318,102800,333765230,5490,5480,5490,5480,255
20240318,102700,332367820,5480,5480,5480,5480,1
20240318,102600,332362340,5470,5470,5480,5460,35
20240318,102500,332171070,5480,5470,5480,5470,55
20240318,102400,331870050,5480,5470,5480,5470,109
20240318,102300,331273660,5470,5480,5480,5460,105
20240318,102200,330699150,5480,5470,5480,5470,77
20240318,102100,330277950,5480,5480,5480,5460,163
20240318,102000,329387630,5480,5460,5510,5450,899
20240318,101900,324477970,5460,5480,5480,5460,3500
20240318,101800,305339700,5510,5500,5510,5500,537
20240318,101700,302380870,5510,5480,5510,5480,3
20240318,101600,302364400,5480,5500,5500,5480,64
20240318,101500,302012420,5510,5500,5510,5500,48
20240318,101400,301748230,5520,5500,5520,5500,576
20240318,101300,298580210,5480,5490,5490,5480,229
20240318,101200,297325080,5490,5490,5490,5490,56
20240318,101100,297017640,5490,5490,5490,5490,175
20240318,101000,296056890,5490,5510,5510,5490,1962
20240318,100900,285278030,5510,5500,5510,5500,184
20240318,100800,284264460,5510,5500,5510,5500,195
20240318,100700,283191950,5500,5500,5500,5500,560
20240318,100600,280111950,5510,5500,5510,5500,214
20240318,100500,278934920,5500,5500,5510,5500,1925
20240318,100400,268347410,5510,5510,5510,5510,37
20240318,100300,268143540,5520,5510,5520,5510,154
20240318,100200,267294990,5510,5510,5510,5510,269
20240318,100100,265812800,5500,5500,5500,5500,80
20240318,100000,265372800,5510,5500,5510,5500,1717
20240318,095900,255916240,5510,5520,5520,5500,3967
20240318,095800,234038700,5520,5540,5540,5520,888
20240318,095700,229125890,5540,5520,5540,5520,1418
20240318,095600,221286760,5520,5510,5520,5510,628
20240318,095500,217820620,5520,5510,5520,5510,859
20240318,095400,213085430,5520,5520,5520,5510,307
20240318,095300,211391880,5530,5520,5530,5510,466
20240318,095200,208819740,5520,5510,5520,5510,632
20240318,095100,205337080,5510,5500,5510,5500,595
20240318,095000,202059440,5510,5490,5510,5490,221
20240318,094900,200843940,5500,5500,5500,5500,206
20240318,094800,199710940,5500,5490,5500,5490,700
20240318,094700,195865940,5470,5500,5500,5470,3775
20240318,094600,175172800,5500,5500,5500,5500,17
20240318,094500,175079300,5500,5490,5500,5490,220
20240318,094400,173869550,5490,5490,5490,5490,249
20240318,094300,172502540,5500,5500,5500,5500,0
20240318,094200,172502540,5500,5490,5500,5490,145
20240318,094100,171706360,5480,5480,5480,5480,172
20240318,094000,170763800,5480,5470,5480,5470,182
20240318,093900,169767960,5480,5490,5490,5480,703
20240318,093800,165915470,5490,5490,5500,5490,619
20240318,093700,162515500,5500,5500,5500,5490,297
20240318,093600,160883610,5510,5490,5510,5490,185
20240318,093500,159865860,5490,5490,5500,5490,473
20240318,093400,157268990,5490,5510,5510,5490,345
20240318,093300,155371280,5510,5520,5520,5510,429
20240318,093200,153003680,5520,5520,5520,5520,55
20240318,093100,152700080,5530,5520,5530,5520,358
20240318,093000,150723880,5540,5540,5540,5540,1040
20240318,092900,144962280,5540,5530,5540,5520,1460
20240318,092800,136881730,5530,5500,5530,5500,1425
20240318,092700,129017400,5500,5490,5500,5490,137
20240318,092600,128264960,5490,5490,5490,5490,126
20240318,092500,127573220,5490,5480,5490,5470,342
20240318,092400,125698370,5480,5510,5520,5480,2143
20240318,092300,113915260,5510,5510,5520,5510,865
20240318,092200,109142370,5500,5480,5500,5480,995
20240318,092100,103679680,5480,5490,5490,5480,586
20240318,092000,100465600,5490,5490,5490,5490,266
20240318,091900,99005260,5490,5470,5490,5470,240
20240318,091800,97690720,5470,5470,5470,5470,680
20240318,091700,93971120,5470,5470,5470,5470,2216
20240318,091600,81849600,5470,5470,5490,5460,98
20240318,091500,81313600,5470,5510,5510,5470,1095
20240318,091400,75296170,5540,5470,5540,5470,1131
20240318,091300,69072340,5470,5470,5490,5460,241
20240318,091200,67752430,5470,5440,5470,5440,415
20240318,091100,65490550,5450,5440,5450,5440,343
20240318,091000,63623600,5440,5430,5440,5430,448
20240318,090900,61188960,5420,5440,5440,5410,2281
20240318,090800,48826290,5440,5450,5450,5420,969
20240318,090700,43557130,5450,5440,5450,5440,839
20240318,090600,38991960,5430,5420,5430,5400,510
20240318,090500,36230070,5410,5430,5430,5410,344
20240318,090400,34362290,5430,5410,5430,5400,536
20240318,090300,31459760,5400,5410,5410,5390,1705
20240318,090200,22245200,5410,5410,5410,5410,1127
20240318,090100,16148130,5410,5430,5430,5410,1371
20240318,090000,8715350,5430,5430,5440,5430,1264