KissMeData/310200/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210500,505601735,3730,3730,3730,3730,5234
20240318,210400,505601735,3730,3730,3730,3730,0
20240318,210300,505601735,3730,3730,3730,3730,0
20240318,210200,505601735,3730,3730,3730,3730,0
20240318,210100,505601735,3730,3730,3730,3730,0
20240318,210000,505601735,3730,3730,3730,3730,0
20240318,205900,505601735,3730,3730,3730,3730,0
20240318,205800,505601735,3730,3730,3730,3730,0
20240318,205700,505601735,3730,3730,3730,3730,0
20240318,205600,505601735,3730,3730,3730,3730,0
20240318,205500,505601735,3730,3730,3730,3730,0
20240318,205400,505601735,3730,3730,3730,3730,0
20240318,205300,505601735,3730,3730,3730,3730,0
20240318,205200,505601735,3730,3730,3730,3730,0
20240318,205100,505601735,3730,3730,3730,3730,0
20240318,205000,505601735,3730,3730,3730,3730,0
20240318,204900,505601735,3730,3730,3730,3730,0
20240318,204800,505601735,3730,3730,3730,3730,0
20240318,204700,505601735,3730,3730,3730,3730,0
20240318,204600,505601735,3730,3730,3730,3730,0
20240318,204500,505601735,3730,3730,3730,3730,0
20240318,204400,505601735,3730,3730,3730,3730,0
20240318,204300,505601735,3730,3730,3730,3730,0
20240318,204200,505601735,3730,3730,3730,3730,0
20240318,204100,505601735,3730,3730,3730,3730,0
20240318,204000,505601735,3730,3730,3730,3730,0
20240318,203900,505601735,3730,3730,3730,3730,0
20240318,203800,505601735,3730,3730,3730,3730,0
20240318,203700,505601735,3730,3730,3730,3730,0
20240318,203600,505601735,3730,3730,3730,3730,0
20240318,203500,505601735,3730,3730,3730,3730,5234
20240318,203400,505601735,3730,3730,3730,3730,0
20240318,203300,505601735,3730,3730,3730,3730,0
20240318,203200,505601735,3730,3730,3730,3730,0
20240318,203100,505601735,3730,3730,3730,3730,0
20240318,203000,505601735,3730,3730,3730,3730,0
20240318,202900,505601735,3730,3730,3730,3730,0
20240318,202800,505601735,3730,3730,3730,3730,0
20240318,202700,505601735,3730,3730,3730,3730,0
20240318,202600,505601735,3730,3730,3730,3730,0
20240318,202500,505601735,3730,3730,3730,3730,0
20240318,202400,505601735,3730,3730,3730,3730,0
20240318,202300,505601735,3730,3730,3730,3730,0
20240318,202200,505601735,3730,3730,3730,3730,0
20240318,202100,505601735,3730,3730,3730,3730,0
20240318,202000,505601735,3730,3730,3730,3730,0
20240318,201900,505601735,3730,3730,3730,3730,0
20240318,201800,505601735,3730,3730,3730,3730,0
20240318,201700,505601735,3730,3730,3730,3730,0
20240318,201600,505601735,3730,3730,3730,3730,0
20240318,201500,505601735,3730,3730,3730,3730,0
20240318,201400,505601735,3730,3730,3730,3730,0
20240318,201300,505601735,3730,3730,3730,3730,0
20240318,201200,505601735,3730,3730,3730,3730,0
20240318,201100,505601735,3730,3730,3730,3730,0
20240318,201000,505601735,3730,3730,3730,3730,0
20240318,200900,505601735,3730,3730,3730,3730,0
20240318,200800,505601735,3730,3730,3730,3730,0
20240318,200700,505601735,3730,3730,3730,3730,0
20240318,200600,505601735,3730,3730,3730,3730,0
20240318,200500,505601735,3730,3730,3730,3730,5234
20240318,200400,505601735,3730,3730,3730,3730,0
20240318,200300,505601735,3730,3730,3730,3730,0
20240318,200200,505601735,3730,3730,3730,3730,0
20240318,200100,505601735,3730,3730,3730,3730,0
20240318,200000,505601735,3730,3730,3730,3730,0
20240318,195900,505601735,3730,3730,3730,3730,0
20240318,195800,505601735,3730,3730,3730,3730,0
20240318,195700,505601735,3730,3730,3730,3730,0
20240318,195600,505601735,3730,3730,3730,3730,0
20240318,195500,505601735,3730,3730,3730,3730,0
20240318,195400,505601735,3730,3730,3730,3730,0
20240318,195300,505601735,3730,3730,3730,3730,0
20240318,195200,505601735,3730,3730,3730,3730,0
20240318,195100,505601735,3730,3730,3730,3730,0
20240318,195000,505601735,3730,3730,3730,3730,0
20240318,194900,505601735,3730,3730,3730,3730,0
20240318,194800,505601735,3730,3730,3730,3730,0
20240318,194700,505601735,3730,3730,3730,3730,0
20240318,194600,505601735,3730,3730,3730,3730,0
20240318,194500,505601735,3730,3730,3730,3730,0
20240318,194400,505601735,3730,3730,3730,3730,0
20240318,194300,505601735,3730,3730,3730,3730,0
20240318,194200,505601735,3730,3730,3730,3730,0
20240318,194100,505601735,3730,3730,3730,3730,0
20240318,194000,505601735,3730,3730,3730,3730,0
20240318,193900,505601735,3730,3730,3730,3730,0
20240318,193800,505601735,3730,3730,3730,3730,0
20240318,193700,505601735,3730,3730,3730,3730,0
20240318,193600,505601735,3730,3730,3730,3730,0
20240318,193500,505601735,3730,3730,3730,3730,5234
20240318,193400,505601735,3730,3730,3730,3730,0
20240318,193300,505601735,3730,3730,3730,3730,0
20240318,193200,505601735,3730,3730,3730,3730,0
20240318,193100,505601735,3730,3730,3730,3730,0
20240318,193000,505601735,3730,3730,3730,3730,0
20240318,192900,505601735,3730,3730,3730,3730,0
20240318,192800,505601735,3730,3730,3730,3730,0
20240318,192700,505601735,3730,3730,3730,3730,0
20240318,192600,505601735,3730,3730,3730,3730,0
20240318,192500,505601735,3730,3730,3730,3730,0
20240318,192400,505601735,3730,3730,3730,3730,0
20240318,192300,505601735,3730,3730,3730,3730,0
20240318,192200,505601735,3730,3730,3730,3730,0
20240318,192100,505601735,3730,3730,3730,3730,0
20240318,192000,505601735,3730,3730,3730,3730,0
20240318,191900,505601735,3730,3730,3730,3730,0
20240318,191800,505601735,3730,3730,3730,3730,0
20240318,191700,505601735,3730,3730,3730,3730,0
20240318,191600,505601735,3730,3730,3730,3730,0
20240318,191500,505601735,3730,3730,3730,3730,0
20240318,191400,505601735,3730,3730,3730,3730,0
20240318,191300,505601735,3730,3730,3730,3730,0
20240318,191200,505601735,3730,3730,3730,3730,0
20240318,191100,505601735,3730,3730,3730,3730,0
20240318,191000,505601735,3730,3730,3730,3730,0
20240318,190900,505601735,3730,3730,3730,3730,0
20240318,190800,505601735,3730,3730,3730,3730,0
20240318,190700,505601735,3730,3730,3730,3730,0
20240318,190600,505601735,3730,3730,3730,3730,0
20240318,190500,505601735,3730,3730,3730,3730,5234
20240318,190400,505601735,3730,3730,3730,3730,0
20240318,190300,505601735,3730,3730,3730,3730,0
20240318,190200,505601735,3730,3730,3730,3730,0
20240318,190100,505601735,3730,3730,3730,3730,0
20240318,190000,505601735,3730,3730,3730,3730,0
20240318,185900,505601735,3730,3730,3730,3730,0
20240318,185800,505601735,3730,3730,3730,3730,0
20240318,185700,505601735,3730,3730,3730,3730,0
20240318,185600,505601735,3730,3730,3730,3730,0
20240318,185500,505601735,3730,3730,3730,3730,0
20240318,185400,505601735,3730,3730,3730,3730,0
20240318,185300,505601735,3730,3730,3730,3730,0
20240318,185200,505601735,3730,3730,3730,3730,0
20240318,185100,505601735,3730,3730,3730,3730,0
20240318,185000,505601735,3730,3730,3730,3730,0
20240318,184900,505601735,3730,3730,3730,3730,0
20240318,184800,505601735,3730,3730,3730,3730,0
20240318,184700,505601735,3730,3730,3730,3730,0
20240318,184600,505601735,3730,3730,3730,3730,0
20240318,184500,505601735,3730,3730,3730,3730,0
20240318,184400,505601735,3730,3730,3730,3730,0
20240318,184300,505601735,3730,3730,3730,3730,0
20240318,184200,505601735,3730,3730,3730,3730,0
20240318,184100,505601735,3730,3730,3730,3730,0
20240318,184000,505601735,3730,3730,3730,3730,0
20240318,183900,505601735,3730,3730,3730,3730,0
20240318,183800,505601735,3730,3730,3730,3730,0
20240318,183700,505601735,3730,3730,3730,3730,0
20240318,183600,505601735,3730,3730,3730,3730,0
20240318,183500,505601735,3730,3730,3730,3730,5234
20240318,183400,505601735,3730,3730,3730,3730,0
20240318,183300,505601735,3730,3730,3730,3730,0
20240318,183200,505601735,3730,3730,3730,3730,0
20240318,183100,505601735,3730,3730,3730,3730,0
20240318,183000,505601735,3730,3730,3730,3730,0
20240318,182900,505601735,3730,3730,3730,3730,0
20240318,182800,505601735,3730,3730,3730,3730,0
20240318,182700,505601735,3730,3730,3730,3730,0
20240318,182600,505601735,3730,3730,3730,3730,0
20240318,182500,505601735,3730,3730,3730,3730,0
20240318,182400,505601735,3730,3730,3730,3730,0
20240318,182300,505601735,3730,3730,3730,3730,0
20240318,182200,505601735,3730,3730,3730,3730,0
20240318,182100,505601735,3730,3730,3730,3730,0
20240318,182000,505601735,3730,3730,3730,3730,0
20240318,181900,505601735,3730,3730,3730,3730,0
20240318,181800,505601735,3730,3730,3730,3730,0
20240318,181700,505601735,3730,3730,3730,3730,0
20240318,181600,505601735,3730,3730,3730,3730,0
20240318,181500,505601735,3730,3730,3730,3730,0
20240318,181400,505601735,3730,3730,3730,3730,0
20240318,181300,505601735,3730,3730,3730,3730,0
20240318,181200,505601735,3730,3730,3730,3730,0
20240318,181100,505601735,3730,3730,3730,3730,0
20240318,181000,505601735,3730,3730,3730,3730,0
20240318,180900,505601735,3730,3730,3730,3730,0
20240318,180800,505601735,3730,3730,3730,3730,0
20240318,180700,505601735,3730,3730,3730,3730,0
20240318,180600,505601735,3730,3730,3730,3730,0
20240318,180500,505601735,3730,3730,3730,3730,5234
20240318,180400,505601735,3730,3730,3730,3730,0
20240318,180300,505601735,3730,3730,3730,3730,0
20240318,180200,505601735,3730,3730,3730,3730,0
20240318,180100,505601735,3730,3730,3730,3730,0
20240318,180000,505601735,3730,3730,3730,3730,0
20240318,175900,505601735,3730,3730,3730,3730,0
20240318,175800,505601735,3730,3730,3730,3730,0
20240318,175700,505601735,3730,3730,3730,3730,0
20240318,175600,505601735,3730,3730,3730,3730,0
20240318,175500,505601735,3730,3730,3730,3730,0
20240318,175400,505601735,3730,3730,3730,3730,0
20240318,175300,505601735,3730,3730,3730,3730,0
20240318,175200,505601735,3730,3730,3730,3730,0
20240318,175100,505601735,3730,3730,3730,3730,0
20240318,175000,505601735,3730,3730,3730,3730,0
20240318,174900,505601735,3730,3730,3730,3730,0
20240318,174800,505601735,3730,3730,3730,3730,0
20240318,174700,505601735,3730,3730,3730,3730,0
20240318,174600,505601735,3730,3730,3730,3730,0
20240318,174500,505601735,3730,3730,3730,3730,0
20240318,174400,505601735,3730,3730,3730,3730,0
20240318,174300,505601735,3730,3730,3730,3730,0
20240318,174200,505601735,3730,3730,3730,3730,0
20240318,174100,505601735,3730,3730,3730,3730,0
20240318,174000,505601735,3730,3730,3730,3730,0
20240318,173900,505601735,3730,3730,3730,3730,0
20240318,173800,505601735,3730,3730,3730,3730,0
20240318,173700,505601735,3730,3730,3730,3730,0
20240318,173600,505601735,3730,3730,3730,3730,0
20240318,173500,505601735,3730,3730,3730,3730,5234
20240318,173400,505601735,3730,3730,3730,3730,0
20240318,173300,505601735,3730,3730,3730,3730,0
20240318,173200,505601735,3730,3730,3730,3730,0
20240318,173100,505601735,3730,3730,3730,3730,0
20240318,173000,505601735,3730,3730,3730,3730,0
20240318,172900,505601735,3730,3730,3730,3730,0
20240318,172800,505601735,3730,3730,3730,3730,0
20240318,172700,505601735,3730,3730,3730,3730,0
20240318,172600,505601735,3730,3730,3730,3730,0
20240318,172500,505601735,3730,3730,3730,3730,0
20240318,172400,505601735,3730,3730,3730,3730,0
20240318,172300,505601735,3730,3730,3730,3730,0
20240318,172200,505601735,3730,3730,3730,3730,0
20240318,172100,505601735,3730,3730,3730,3730,0
20240318,172000,505601735,3730,3730,3730,3730,0
20240318,171900,505601735,3730,3730,3730,3730,0
20240318,171800,505601735,3730,3730,3730,3730,0
20240318,171700,505601735,3730,3730,3730,3730,0
20240318,171600,505601735,3730,3730,3730,3730,0
20240318,171500,505601735,3730,3730,3730,3730,0
20240318,171400,505601735,3730,3730,3730,3730,0
20240318,171300,505601735,3730,3730,3730,3730,0
20240318,171200,505601735,3730,3730,3730,3730,0
20240318,171100,505601735,3730,3730,3730,3730,0
20240318,171000,505601735,3730,3730,3730,3730,0
20240318,170900,505601735,3730,3730,3730,3730,0
20240318,170800,505601735,3730,3730,3730,3730,0
20240318,170700,505601735,3730,3730,3730,3730,0
20240318,170600,505601735,3730,3730,3730,3730,0
20240318,170500,505601735,3730,3730,3730,3730,5234
20240318,170400,505601735,3730,3730,3730,3730,0
20240318,170300,505601735,3730,3730,3730,3730,0
20240318,170200,505601735,3730,3730,3730,3730,0
20240318,170100,505601735,3730,3730,3730,3730,0
20240318,170000,505601735,3730,3730,3730,3730,0
20240318,165900,505601735,3730,3730,3730,3730,0
20240318,165800,505601735,3730,3730,3730,3730,0
20240318,165700,505601735,3730,3730,3730,3730,0
20240318,165600,505601735,3730,3730,3730,3730,0
20240318,165500,505601735,3730,3730,3730,3730,0
20240318,165400,505601735,3730,3730,3730,3730,0
20240318,165300,505601735,3730,3730,3730,3730,0
20240318,165200,505601735,3730,3730,3730,3730,0
20240318,165100,505601735,3730,3730,3730,3730,0
20240318,165000,505601735,3730,3730,3730,3730,0
20240318,164900,505601735,3730,3730,3730,3730,0
20240318,164800,505601735,3730,3730,3730,3730,0
20240318,164700,505601735,3730,3730,3730,3730,0
20240318,164600,505601735,3730,3730,3730,3730,0
20240318,164500,505601735,3730,3730,3730,3730,0
20240318,164400,505601735,3730,3730,3730,3730,0
20240318,164300,505601735,3730,3730,3730,3730,0
20240318,164200,505601735,3730,3730,3730,3730,0
20240318,164100,505601735,3730,3730,3730,3730,0
20240318,164000,505601735,3730,3730,3730,3730,0
20240318,163900,505601735,3730,3730,3730,3730,0
20240318,163800,505601735,3730,3730,3730,3730,0
20240318,163700,505601735,3730,3730,3730,3730,0
20240318,163600,505601735,3730,3730,3730,3730,0
20240318,163500,505601735,3730,3730,3730,3730,5234
20240318,163400,505601735,3730,3730,3730,3730,0
20240318,163300,505601735,3730,3730,3730,3730,0
20240318,163200,505601735,3730,3730,3730,3730,0
20240318,163100,505601735,3730,3730,3730,3730,0
20240318,163000,505601735,3730,3730,3730,3730,0
20240318,162900,505601735,3730,3730,3730,3730,0
20240318,162800,505601735,3730,3730,3730,3730,0
20240318,162700,505601735,3730,3730,3730,3730,0
20240318,162600,505601735,3730,3730,3730,3730,0
20240318,162500,505601735,3730,3730,3730,3730,0
20240318,162400,505601735,3730,3730,3730,3730,0
20240318,162300,505601735,3730,3730,3730,3730,0
20240318,162200,505601735,3730,3730,3730,3730,0
20240318,162100,505601735,3730,3730,3730,3730,0
20240318,162000,505601735,3730,3730,3730,3730,0
20240318,161900,505601735,3730,3730,3730,3730,0
20240318,161800,505601735,3730,3730,3730,3730,0
20240318,161700,505601735,3730,3730,3730,3730,0
20240318,161600,505601735,3730,3730,3730,3730,0
20240318,161500,505601735,3730,3730,3730,3730,0
20240318,161400,505601735,3730,3730,3730,3730,0
20240318,161300,505601735,3730,3730,3730,3730,0
20240318,161200,505601735,3730,3730,3730,3730,0
20240318,161100,505601735,3730,3730,3730,3730,0
20240318,161000,505601735,3730,3730,3730,3730,0
20240318,160900,505601735,3730,3730,3730,3730,0
20240318,160800,505601735,3730,3730,3730,3730,0
20240318,160700,505601735,3730,3730,3730,3730,0
20240318,160600,505601735,3730,3730,3730,3730,0
20240318,160500,505601735,3730,3730,3730,3730,5234
20240318,160400,505601735,3730,3730,3730,3730,0
20240318,160300,505601735,3730,3730,3730,3730,0
20240318,160200,505601735,3730,3730,3730,3730,0
20240318,160100,505601735,3730,3730,3730,3730,0
20240318,160000,505601735,3730,3730,3730,3730,0
20240318,155900,505601735,3730,3730,3730,3730,0
20240318,155800,505601735,3730,3730,3730,3730,0
20240318,155700,505601735,3730,3730,3730,3730,0
20240318,155600,505601735,3730,3730,3730,3730,0
20240318,155500,505601735,3730,3730,3730,3730,0
20240318,155400,505601735,3730,3730,3730,3730,0
20240318,155300,505601735,3730,3730,3730,3730,0
20240318,155200,505601735,3730,3730,3730,3730,0
20240318,155100,505601735,3730,3730,3730,3730,0
20240318,155000,505601735,3730,3730,3730,3730,0
20240318,154900,505601735,3730,3730,3730,3730,0
20240318,154800,505601735,3730,3730,3730,3730,0
20240318,154700,505601735,3730,3730,3730,3730,0
20240318,154600,505601735,3730,3730,3730,3730,0
20240318,154500,505601735,3730,3730,3730,3730,0
20240318,154400,505601735,3730,3730,3730,3730,0
20240318,154300,505601735,3730,3730,3730,3730,0
20240318,154200,505601735,3730,3730,3730,3730,0
20240318,154100,505601735,3730,3730,3730,3730,0
20240318,154000,505601735,3730,3730,3730,3730,0
20240318,153900,505601735,3730,3730,3730,3730,0
20240318,153800,505601735,3730,3730,3730,3730,0
20240318,153700,505601735,3730,3730,3730,3730,0
20240318,153600,505601735,3730,3730,3730,3730,0
20240318,153500,505601735,3730,3730,3730,3730,5234
20240318,153400,505601735,3730,3730,3730,3730,0
20240318,153300,505601735,3730,3730,3730,3730,0
20240318,153200,505601735,3730,3730,3730,3730,0
20240318,153100,505601735,3730,3730,3730,3730,0
20240318,153000,505601735,3730,3730,3730,3730,5234
20240318,152900,486078915,3715,3715,3715,3715,0
20240318,152800,486078915,3715,3715,3715,3715,0
20240318,152700,486078915,3715,3715,3715,3715,0
20240318,152600,486078915,3715,3715,3715,3715,0
20240318,152500,486078915,3715,3715,3715,3715,0
20240318,152400,486078915,3715,3715,3715,3715,0
20240318,152300,486078915,3715,3715,3715,3715,0
20240318,152200,486078915,3715,3715,3715,3715,0
20240318,152100,486078915,3715,3715,3715,3715,0
20240318,152000,486078915,3715,3715,3715,3715,0
20240318,151900,486078915,3715,3730,3730,3715,1926
20240318,151800,478911590,3730,3730,3730,3725,333
20240318,151700,477669685,3725,3725,3725,3725,41
20240318,151600,477516960,3725,3725,3730,3725,43
20240318,151500,477356750,3715,3710,3715,3710,115
20240318,151400,476929660,3705,3710,3710,3700,4671
20240318,151300,459635670,3715,3720,3720,3715,218
20240318,151200,458825485,3725,3725,3725,3725,0
20240318,151100,458825485,3725,3725,3725,3725,10
20240318,151000,458788235,3735,3735,3735,3735,10
20240318,150900,458750885,3735,3735,3735,3735,139
20240318,150800,458231720,3735,3735,3735,3735,0
20240318,150700,458231720,3735,3730,3735,3730,314
20240318,150600,457060495,3730,3730,3730,3715,501
20240318,150500,455197735,3730,3730,3730,3730,101
20240318,150400,454821005,3730,3740,3740,3710,1447
20240318,150300,449445705,3735,3735,3735,3735,56
20240318,150200,449236545,3735,3735,3735,3735,18
20240318,150100,449169315,3745,3745,3745,3745,0
20240318,150000,449169315,3745,3740,3745,3740,502
20240318,145900,447291825,3730,3730,3730,3730,0
20240318,145800,447291825,3730,3730,3730,3730,30
20240318,145700,447179925,3730,3730,3730,3730,5
20240318,145600,447161275,3730,3730,3730,3730,14
20240318,145500,447109055,3730,3730,3730,3730,987
20240318,145400,443427545,3730,3735,3735,3730,36
20240318,145300,443293090,3735,3770,3770,3735,305
20240318,145200,442150325,3770,3785,3785,3770,8
20240318,145100,442120090,3800,3730,3800,3730,6019
20240318,145000,419489560,3730,3730,3730,3730,0
20240318,144900,419489560,3730,3735,3735,3730,1011
20240318,144800,415718475,3735,3715,3735,3715,291
20240318,144700,414637340,3710,3710,3710,3710,21
20240318,144600,414559430,3705,3705,3705,3705,100
20240318,144500,414188930,3705,3710,3715,3705,82
20240318,144400,413884665,3710,3710,3710,3710,11
20240318,144300,413843855,3710,3710,3710,3710,0
20240318,144200,413843855,3710,3710,3710,3710,43
20240318,144100,413684325,3710,3710,3710,3710,9
20240318,144000,413650935,3715,3715,3715,3715,0
20240318,143900,413650935,3715,3710,3715,3710,27
20240318,143800,413550710,3710,3710,3710,3710,1
20240318,143700,413547000,3715,3715,3715,3715,0
20240318,143600,413547000,3715,3715,3715,3715,29
20240318,143500,413439265,3710,3710,3710,3710,73
20240318,143400,413168435,3700,3705,3705,3700,1551
20240318,143300,407422280,3705,3705,3705,3705,1200
20240318,143200,402976280,3700,3700,3700,3700,2
20240318,143100,402968880,3705,3705,3705,3705,0
20240318,143000,402968880,3705,3705,3705,3705,0
20240318,142900,402968880,3705,3705,3705,3705,0
20240318,142800,402968880,3705,3705,3710,3705,89
20240318,142700,402639075,3710,3710,3710,3710,4
20240318,142600,402624235,3690,3700,3700,3690,2000
20240318,142500,395238855,3710,3710,3710,3710,0
20240318,142400,395238855,3710,3710,3710,3710,10
20240318,142300,395201755,3700,3705,3705,3700,1092
20240318,142200,391159745,3705,3710,3710,3705,249
20240318,142100,390236120,3715,3715,3715,3715,0
20240318,142000,390236120,3715,3715,3715,3715,0
20240318,141900,390236120,3715,3715,3715,3715,0
20240318,141800,390236120,3715,3715,3715,3715,28
20240318,141700,390132100,3715,3715,3715,3715,26
20240318,141600,390035510,3715,3715,3715,3715,520
20240318,141500,388103710,3715,3715,3715,3715,0
20240318,141400,388103710,3715,3715,3715,3715,1
20240318,141300,388099995,3720,3720,3720,3720,0
20240318,141200,388099995,3720,3720,3720,3720,0
20240318,141100,388099995,3720,3725,3725,3720,885
20240318,141000,384806220,3725,3725,3725,3725,2
20240318,140900,384798770,3725,3725,3725,3725,0
20240318,140800,384798770,3725,3725,3725,3725,0
20240318,140700,384798770,3725,3725,3725,3725,0
20240318,140600,384798770,3725,3725,3725,3725,2
20240318,140500,384791320,3720,3720,3720,3720,0
20240318,140400,384791320,3720,3720,3720,3720,267
20240318,140300,383798080,3720,3730,3730,3720,611
20240318,140200,381519295,3735,3735,3735,3735,0
20240318,140100,381519295,3735,3735,3735,3735,0
20240318,140000,381519295,3735,3740,3740,3735,538
20240318,135900,379509800,3745,3740,3745,3740,135
20240318,135800,379004400,3735,3735,3735,3735,1350
20240318,135700,373962150,3745,3745,3745,3745,0
20240318,135600,373962150,3745,3745,3745,3745,105
20240318,135500,373568925,3745,3745,3745,3745,4048
20240318,135400,358409165,3740,3740,3740,3740,104
20240318,135300,358020205,3740,3740,3740,3740,1128
20240318,135200,353801485,3735,3735,3735,3735,1568
20240318,135100,347945005,3730,3730,3730,3730,775
20240318,135000,345054255,3730,3730,3730,3730,143
20240318,134900,344520865,3730,3725,3730,3725,1035
20240318,134800,340660475,3725,3725,3725,3725,442
20240318,134700,339014025,3725,3725,3725,3725,0
20240318,134600,339014025,3725,3720,3725,3720,1438
20240318,134500,333662660,3720,3720,3720,3720,0
20240318,134400,333662660,3720,3715,3720,3715,33
20240318,134300,333540060,3715,3715,3715,3715,82
20240318,134200,333235430,3715,3715,3715,3715,260
20240318,134100,332269530,3715,3715,3715,3715,0
20240318,134000,332269530,3715,3715,3715,3715,977
20240318,133900,328639975,3715,3715,3715,3715,0
20240318,133800,328639975,3715,3715,3715,3715,0
20240318,133700,328639975,3715,3715,3715,3715,0
20240318,133600,328639975,3715,3715,3715,3705,341
20240318,133500,327375410,3705,3705,3705,3705,0
20240318,133400,327375410,3705,3705,3705,3705,0
20240318,133300,327375410,3705,3705,3705,3705,0
20240318,133200,327375410,3705,3710,3710,3705,159
20240318,133100,326786165,3700,3700,3700,3700,40
20240318,133000,326638165,3720,3715,3720,3715,81
20240318,132900,326337165,3700,3700,3700,3700,1
20240318,132800,326333465,3715,3710,3715,3710,800
20240318,132700,323361975,3700,3700,3700,3700,0
20240318,132600,323361975,3700,3700,3700,3700,0
20240318,132500,323361975,3700,3700,3700,3700,603
20240318,132400,321130875,3705,3705,3705,3705,550
20240318,132300,319093125,3705,3705,3705,3705,0
20240318,132200,319093125,3705,3705,3705,3705,0
20240318,132100,319093125,3705,3705,3705,3705,0
20240318,132000,319093125,3705,3705,3705,3705,5
20240318,131900,319074600,3705,3705,3705,3705,6
20240318,131800,319052370,3700,3700,3700,3700,1
20240318,131700,319048670,3695,3695,3695,3695,0
20240318,131600,319048670,3695,3695,3695,3695,0
20240318,131500,319048670,3695,3695,3695,3695,0
20240318,131400,319048670,3695,3695,3695,3695,0
20240318,131300,319048670,3695,3695,3695,3695,0
20240318,131200,319048670,3695,3695,3695,3695,0
20240318,131100,319048670,3695,3695,3695,3695,147
20240318,131000,318505505,3695,3695,3695,3695,50
20240318,130900,318320755,3695,3710,3710,3695,90
20240318,130800,317987905,3695,3695,3695,3695,0
20240318,130700,317987905,3695,3695,3695,3695,315
20240318,130600,316823980,3695,3700,3700,3695,295
20240318,130500,315733920,3700,3700,3700,3700,48
20240318,130400,315556320,3705,3705,3705,3705,0
20240318,130300,315556320,3705,3705,3705,3705,6
20240318,130200,315534090,3705,3705,3705,3705,0
20240318,130100,315534090,3705,3705,3705,3705,2
20240318,130000,315526680,3705,3705,3705,3705,5
20240318,125900,315508155,3705,3705,3705,3705,0
20240318,125800,315508155,3705,3695,3710,3695,14
20240318,125700,315456365,3695,3695,3695,3695,0
20240318,125600,315456365,3695,3695,3695,3695,0
20240318,125500,315456365,3695,3695,3695,3695,0
20240318,125400,315456365,3695,3695,3695,3695,0
20240318,125300,315456365,3695,3695,3695,3695,0
20240318,125200,315456365,3695,3695,3695,3695,0
20240318,125100,315456365,3695,3695,3695,3695,0
20240318,125000,315456365,3695,3695,3695,3695,0
20240318,124900,315456365,3695,3695,3695,3695,0
20240318,124800,315456365,3695,3695,3695,3695,0
20240318,124700,315456365,3695,3695,3695,3695,9
20240318,124600,315423110,3715,3710,3715,3705,54
20240318,124500,315222770,3715,3695,3715,3695,1376
20240318,124400,310119935,3700,3700,3700,3700,982
20240318,124300,306486535,3705,3705,3705,3705,63
20240318,124200,306253120,3700,3700,3700,3700,0
20240318,124100,306253120,3700,3700,3700,3700,0
20240318,124000,306253120,3700,3700,3700,3700,1
20240318,123900,306249420,3700,3700,3700,3700,0
20240318,123800,306249420,3700,3700,3700,3700,0
20240318,123700,306249420,3700,3700,3700,3700,0
20240318,123600,306249420,3700,3700,3700,3700,21
20240318,123500,306171720,3700,3700,3700,3700,53
20240318,123400,305975620,3700,3700,3705,3700,391
20240318,123300,304527095,3700,3700,3700,3700,20
20240318,123200,304453095,3700,3700,3700,3700,110
20240318,123100,304046095,3710,3710,3710,3710,0
20240318,123000,304046095,3710,3710,3710,3710,2
20240318,122900,304038675,3710,3700,3710,3700,12
20240318,122800,303994260,3700,3700,3700,3700,1
20240318,122700,303990560,3710,3700,3710,3700,42
20240318,122600,303835130,3695,3695,3695,3695,0
20240318,122500,303835130,3695,3695,3695,3695,0
20240318,122400,303835130,3695,3695,3695,3695,3
20240318,122300,303824045,3685,3685,3685,3685,0
20240318,122200,303824045,3685,3685,3685,3685,0
20240318,122100,303824045,3685,3685,3685,3685,0
20240318,122000,303824045,3685,3685,3685,3685,0
20240318,121900,303824045,3685,3685,3685,3685,47
20240318,121800,303650850,3700,3700,3700,3700,100
20240318,121700,303280850,3700,3700,3700,3700,0
20240318,121600,303280850,3700,3700,3700,3700,0
20240318,121500,303280850,3700,3700,3700,3700,10
20240318,121400,303243850,3700,3685,3700,3685,6
20240318,121300,303221725,3685,3685,3685,3685,4
20240318,121200,303206985,3685,3685,3685,3685,93
20240318,121100,302864280,3685,3680,3685,3680,784
20240318,121000,299979110,3680,3685,3685,3680,476
20240318,120900,298227355,3685,3685,3685,3685,5
20240318,120800,298208930,3685,3685,3685,3685,410
20240318,120700,296698080,3685,3695,3695,3685,585
20240318,120600,294539855,3695,3695,3695,3695,25
20240318,120500,294447480,3700,3700,3700,3700,24
20240318,120400,294358680,3715,3715,3715,3715,0
20240318,120300,294358680,3715,3715,3715,3715,0
20240318,120200,294358680,3715,3715,3715,3715,0
20240318,120100,294358680,3715,3715,3715,3715,0
20240318,120000,294358680,3715,3715,3715,3715,1
20240318,115900,294354965,3710,3710,3710,3710,0
20240318,115800,294354965,3710,3710,3710,3710,291
20240318,115700,293275355,3710,3710,3710,3710,0
20240318,115600,293275355,3710,3710,3710,3710,0
20240318,115500,293275355,3710,3710,3710,3710,100
20240318,115400,292904355,3710,3710,3710,3710,0
20240318,115300,292904355,3710,3710,3710,3710,0
20240318,115200,292904355,3710,3710,3710,3710,0
20240318,115100,292904355,3710,3700,3710,3700,984
20240318,115000,289263545,3705,3705,3705,3705,208
20240318,114900,288492905,3710,3710,3710,3710,5
20240318,114800,288474355,3710,3710,3710,3710,5
20240318,114700,288455805,3695,3710,3710,3695,45
20240318,114600,288289515,3705,3700,3705,3700,126
20240318,114500,287822715,3705,3705,3705,3705,327
20240318,114400,286611180,3705,3705,3705,3705,3
20240318,114300,286600065,3705,3705,3705,3705,0
20240318,114200,286600065,3705,3705,3705,3705,50
20240318,114100,286414815,3705,3705,3705,3705,0
20240318,114000,286414815,3705,3705,3705,3705,10
20240318,113900,286377765,3705,3705,3705,3705,100
20240318,113800,286007265,3705,3705,3705,3705,0
20240318,113700,286007265,3705,3705,3705,3705,30
20240318,113600,285896115,3710,3710,3710,3710,0
20240318,113500,285896115,3710,3710,3710,3710,113
20240318,113400,285476885,3710,3710,3710,3710,0
20240318,113300,285476885,3710,3710,3710,3710,108
20240318,113200,285076205,3710,3710,3710,3710,0
20240318,113100,285076205,3710,3710,3710,3710,1
20240318,113000,285072495,3705,3700,3705,3700,12
20240318,112900,285028040,3705,3705,3705,3705,0
20240318,112800,285028040,3705,3705,3705,3705,1
20240318,112700,285024335,3705,3705,3705,3705,36
20240318,112600,284890955,3695,3695,3695,3695,300
20240318,112500,283782455,3695,3695,3695,3695,1
20240318,112400,283778760,3695,3695,3695,3695,1
20240318,112300,283775065,3685,3665,3685,3665,2
20240318,112200,283767715,3665,3680,3680,3665,1052
20240318,112100,279905180,3695,3695,3695,3695,36
20240318,112000,279772160,3695,3690,3695,3690,270
20240318,111900,278775515,3695,3695,3695,3695,0
20240318,111800,278775515,3695,3695,3695,3695,150
20240318,111700,278221265,3675,3705,3705,3665,6717
20240318,111600,253540155,3705,3690,3705,3690,3
20240318,111500,253529070,3705,3700,3705,3700,300
20240318,111400,252418485,3700,3700,3700,3700,30
20240318,111300,252307485,3700,3700,3700,3700,20
20240318,111200,252233485,3700,3700,3700,3700,0
20240318,111100,252233485,3700,3700,3700,3700,0
20240318,111000,252233485,3700,3700,3700,3700,500
20240318,110900,250383485,3700,3700,3700,3700,15
20240318,110800,250327985,3700,3700,3700,3700,5
20240318,110700,250309485,3700,3690,3700,3690,405
20240318,110600,248812335,3690,3690,3690,3690,0
20240318,110500,248812335,3690,3690,3690,3690,0
20240318,110400,248812335,3690,3690,3690,3690,0
20240318,110300,248812335,3690,3690,3690,3690,0
20240318,110200,248812335,3690,3690,3690,3690,10
20240318,110100,248775435,3690,3690,3690,3690,0
20240318,110000,248775435,3690,3690,3690,3690,200
20240318,105900,248037435,3690,3690,3690,3690,0
20240318,105800,248037435,3690,3690,3690,3690,10
20240318,105700,248000535,3680,3680,3680,3680,0
20240318,105600,248000535,3680,3680,3680,3680,1509
20240318,105500,242447415,3690,3690,3690,3690,11
20240318,105400,242406825,3690,3690,3690,3690,5
20240318,105300,242388375,3690,3690,3690,3690,10
20240318,105200,242351475,3680,3680,3680,3680,0
20240318,105100,242351475,3680,3695,3695,3680,2102
20240318,105000,234611070,3700,3690,3700,3685,2081
20240318,104900,226941190,3690,3690,3690,3690,114
20240318,104800,226520530,3690,3700,3700,3690,2066
20240318,104700,218895170,3700,3700,3700,3700,30
20240318,104600,218784170,3700,3700,3700,3700,15
20240318,104500,218728670,3700,3700,3700,3700,0
20240318,104400,218728670,3700,3700,3700,3700,1
20240318,104300,218724970,3695,3695,3695,3695,0
20240318,104200,218724970,3695,3695,3695,3695,48
20240318,104100,218547610,3695,3700,3700,3695,87
20240318,104000,218225995,3695,3700,3700,3695,50
20240318,103900,218041195,3695,3700,3700,3695,520
20240318,103800,216119190,3700,3700,3700,3700,1
20240318,103700,216115490,3710,3710,3710,3710,0
20240318,103600,216115490,3710,3710,3710,3710,0
20240318,103500,216115490,3710,3710,3710,3710,0
20240318,103400,216115490,3710,3710,3710,3710,0
20240318,103300,216115490,3710,3710,3710,3710,0
20240318,103200,216115490,3710,3700,3710,3700,122
20240318,103100,215663450,3695,3695,3695,3695,691
20240318,103000,213110205,3700,3700,3700,3700,90
20240318,102900,212777205,3700,3695,3700,3695,109
20240318,102800,212374350,3695,3690,3695,3690,912
20240318,102700,209004690,3705,3700,3705,3700,200
20240318,102600,208264440,3690,3690,3690,3690,31
20240318,102500,208150050,3700,3700,3700,3700,0
20240318,102400,208150050,3700,3700,3700,3700,0
20240318,102300,208150050,3700,3695,3700,3690,386
20240318,102200,206722260,3695,3695,3695,3695,4
20240318,102100,206707480,3695,3695,3695,3695,10
20240318,102000,206670530,3695,3695,3695,3695,0
20240318,101900,206670530,3695,3700,3700,3695,3048
20240318,101800,195398570,3705,3705,3705,3705,1
20240318,101700,195394865,3710,3710,3710,3710,1
20240318,101600,195391155,3705,3710,3710,3705,1010
20240318,101500,191649055,3710,3710,3710,3710,27
20240318,101400,191548885,3710,3710,3710,3710,1500
20240318,101300,185983885,3715,3715,3715,3715,5
20240318,101200,185965310,3715,3715,3715,3715,0
20240318,101100,185965310,3715,3715,3715,3715,0
20240318,101000,185965310,3715,3715,3715,3715,531
20240318,100900,183992645,3720,3720,3720,3720,0
20240318,100800,183992645,3720,3720,3720,3720,300
20240318,100700,182876645,3720,3720,3720,3720,46
20240318,100600,182705525,3725,3725,3725,3720,21
20240318,100500,182627350,3725,3725,3725,3725,2
20240318,100400,182619900,3725,3725,3725,3725,0
20240318,100300,182619900,3725,3725,3725,3725,24
20240318,100200,182530500,3725,3725,3725,3725,27
20240318,100100,182429925,3725,3725,3725,3725,1
20240318,100000,182426200,3725,3725,3725,3725,104
20240318,095900,182038800,3725,3725,3725,3725,20
20240318,095800,181964300,3725,3725,3725,3725,2
20240318,095700,181956850,3705,3705,3705,3705,311
20240318,095600,180804595,3730,3730,3730,3730,50
20240318,095500,180618095,3730,3715,3730,3710,1115
20240318,095400,176478795,3720,3715,3720,3715,135
20240318,095300,175977265,3730,3730,3730,3730,0
20240318,095200,175977265,3730,3730,3730,3730,9
20240318,095100,175943695,3710,3715,3720,3710,1651
20240318,095000,169812060,3715,3715,3715,3715,0
20240318,094900,169812060,3715,3715,3715,3715,515
20240318,094800,167898835,3715,3720,3720,3715,26
20240318,094700,167802185,3735,3735,3735,3735,0
20240318,094600,167802185,3735,3735,3735,3735,5
20240318,094500,167783510,3735,3735,3735,3735,0
20240318,094400,167783510,3735,3735,3735,3735,0
20240318,094300,167783510,3735,3735,3735,3735,0
20240318,094200,167783510,3735,3735,3735,3735,1
20240318,094100,167779775,3715,3715,3715,3715,5
20240318,094000,167761200,3715,3730,3730,3715,10
20240318,093900,167724005,3730,3730,3730,3730,4589
20240318,093800,150607035,3730,3730,3730,3730,2000
20240318,093700,143147035,3730,3730,3730,3730,0
20240318,093600,143147035,3730,3730,3730,3730,18
20240318,093500,143079895,3725,3725,3725,3725,414
20240318,093400,141537745,3720,3720,3720,3720,31
20240318,093300,141422425,3715,3715,3715,3715,0
20240318,093200,141422425,3715,3725,3725,3715,528
20240318,093100,139459895,3725,3725,3725,3725,2
20240318,093000,139452445,3725,3725,3725,3725,2
20240318,092900,139444995,3725,3725,3725,3725,0
20240318,092800,139444995,3725,3725,3725,3725,3
20240318,092700,139433820,3725,3725,3725,3725,0
20240318,092600,139433820,3725,3725,3725,3725,120
20240318,092500,138986820,3710,3710,3710,3710,315
20240318,092400,137818170,3720,3710,3720,3710,904
20240318,092300,134459830,3715,3715,3715,3715,0
20240318,092200,134459830,3715,3715,3715,3715,36
20240318,092100,134326090,3715,3715,3715,3715,1
20240318,092000,134322375,3705,3700,3715,3700,141
20240318,091900,133798975,3700,3700,3700,3700,50
20240318,091800,133613975,3700,3720,3720,3700,3081
20240318,091700,122207670,3710,3720,3720,3710,69
20240318,091600,121951095,3720,3720,3720,3720,0
20240318,091500,121951095,3720,3745,3745,3720,1294
20240318,091400,117135925,3720,3720,3720,3720,400
20240318,091300,115647925,3720,3740,3740,3705,11090
20240318,091200,74494620,3750,3750,3750,3750,3
20240318,091100,74483370,3750,3740,3750,3740,89
20240318,091000,74149800,3750,3750,3750,3750,32
20240318,090900,74029800,3745,3725,3750,3725,142
20240318,090800,73498245,3725,3750,3750,3725,201
20240318,090700,72749495,3715,3740,3745,3715,729
20240318,090600,70036445,3735,3720,3735,3705,15751
20240318,090500,11444630,3720,3720,3720,3720,67
20240318,090400,11195390,3720,3720,3720,3720,5
20240318,090300,11176790,3740,3745,3745,3720,536
20240318,090200,9170500,3745,3710,3745,3710,25
20240318,090100,9077400,3705,3705,3705,3705,0
20240318,090000,9077400,3705,3700,3750,3700,2453