KissMeData/321550/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210800,458096110,8260,8260,8260,8260,1392
20240318,210700,458096110,8260,8260,8260,8260,0
20240318,210600,458096110,8260,8260,8260,8260,0
20240318,210500,458096110,8260,8260,8260,8260,0
20240318,210400,458096110,8260,8260,8260,8260,0
20240318,210300,458096110,8260,8260,8260,8260,0
20240318,210200,458096110,8260,8260,8260,8260,0
20240318,210100,458096110,8260,8260,8260,8260,0
20240318,210000,458096110,8260,8260,8260,8260,0
20240318,205900,458096110,8260,8260,8260,8260,0
20240318,205800,458096110,8260,8260,8260,8260,0
20240318,205700,458096110,8260,8260,8260,8260,0
20240318,205600,458096110,8260,8260,8260,8260,0
20240318,205500,458096110,8260,8260,8260,8260,0
20240318,205400,458096110,8260,8260,8260,8260,0
20240318,205300,458096110,8260,8260,8260,8260,0
20240318,205200,458096110,8260,8260,8260,8260,0
20240318,205100,458096110,8260,8260,8260,8260,0
20240318,205000,458096110,8260,8260,8260,8260,0
20240318,204900,458096110,8260,8260,8260,8260,0
20240318,204800,458096110,8260,8260,8260,8260,0
20240318,204700,458096110,8260,8260,8260,8260,0
20240318,204600,458096110,8260,8260,8260,8260,0
20240318,204500,458096110,8260,8260,8260,8260,0
20240318,204400,458096110,8260,8260,8260,8260,0
20240318,204300,458096110,8260,8260,8260,8260,0
20240318,204200,458096110,8260,8260,8260,8260,0
20240318,204100,458096110,8260,8260,8260,8260,0
20240318,204000,458096110,8260,8260,8260,8260,0
20240318,203900,458096110,8260,8260,8260,8260,0
20240318,203800,458096110,8260,8260,8260,8260,1392
20240318,203700,458096110,8260,8260,8260,8260,0
20240318,203600,458096110,8260,8260,8260,8260,0
20240318,203500,458096110,8260,8260,8260,8260,0
20240318,203400,458096110,8260,8260,8260,8260,0
20240318,203300,458096110,8260,8260,8260,8260,0
20240318,203200,458096110,8260,8260,8260,8260,0
20240318,203100,458096110,8260,8260,8260,8260,0
20240318,203000,458096110,8260,8260,8260,8260,0
20240318,202900,458096110,8260,8260,8260,8260,0
20240318,202800,458096110,8260,8260,8260,8260,0
20240318,202700,458096110,8260,8260,8260,8260,0
20240318,202600,458096110,8260,8260,8260,8260,0
20240318,202500,458096110,8260,8260,8260,8260,0
20240318,202400,458096110,8260,8260,8260,8260,0
20240318,202300,458096110,8260,8260,8260,8260,0
20240318,202200,458096110,8260,8260,8260,8260,0
20240318,202100,458096110,8260,8260,8260,8260,0
20240318,202000,458096110,8260,8260,8260,8260,0
20240318,201900,458096110,8260,8260,8260,8260,0
20240318,201800,458096110,8260,8260,8260,8260,0
20240318,201700,458096110,8260,8260,8260,8260,0
20240318,201600,458096110,8260,8260,8260,8260,0
20240318,201500,458096110,8260,8260,8260,8260,0
20240318,201400,458096110,8260,8260,8260,8260,0
20240318,201300,458096110,8260,8260,8260,8260,0
20240318,201200,458096110,8260,8260,8260,8260,0
20240318,201100,458096110,8260,8260,8260,8260,0
20240318,201000,458096110,8260,8260,8260,8260,0
20240318,200900,458096110,8260,8260,8260,8260,0
20240318,200800,458096110,8260,8260,8260,8260,1392
20240318,200700,458096110,8260,8260,8260,8260,0
20240318,200600,458096110,8260,8260,8260,8260,0
20240318,200500,458096110,8260,8260,8260,8260,0
20240318,200400,458096110,8260,8260,8260,8260,0
20240318,200300,458096110,8260,8260,8260,8260,0
20240318,200200,458096110,8260,8260,8260,8260,0
20240318,200100,458096110,8260,8260,8260,8260,0
20240318,200000,458096110,8260,8260,8260,8260,0
20240318,195900,458096110,8260,8260,8260,8260,0
20240318,195800,458096110,8260,8260,8260,8260,0
20240318,195700,458096110,8260,8260,8260,8260,0
20240318,195600,458096110,8260,8260,8260,8260,0
20240318,195500,458096110,8260,8260,8260,8260,0
20240318,195400,458096110,8260,8260,8260,8260,0
20240318,195300,458096110,8260,8260,8260,8260,0
20240318,195200,458096110,8260,8260,8260,8260,0
20240318,195100,458096110,8260,8260,8260,8260,0
20240318,195000,458096110,8260,8260,8260,8260,0
20240318,194900,458096110,8260,8260,8260,8260,0
20240318,194800,458096110,8260,8260,8260,8260,0
20240318,194700,458096110,8260,8260,8260,8260,0
20240318,194600,458096110,8260,8260,8260,8260,0
20240318,194500,458096110,8260,8260,8260,8260,0
20240318,194400,458096110,8260,8260,8260,8260,0
20240318,194300,458096110,8260,8260,8260,8260,0
20240318,194200,458096110,8260,8260,8260,8260,0
20240318,194100,458096110,8260,8260,8260,8260,0
20240318,194000,458096110,8260,8260,8260,8260,0
20240318,193900,458096110,8260,8260,8260,8260,0
20240318,193800,458096110,8260,8260,8260,8260,1392
20240318,193700,458096110,8260,8260,8260,8260,0
20240318,193600,458096110,8260,8260,8260,8260,0
20240318,193500,458096110,8260,8260,8260,8260,0
20240318,193400,458096110,8260,8260,8260,8260,0
20240318,193300,458096110,8260,8260,8260,8260,0
20240318,193200,458096110,8260,8260,8260,8260,0
20240318,193100,458096110,8260,8260,8260,8260,0
20240318,193000,458096110,8260,8260,8260,8260,0
20240318,192900,458096110,8260,8260,8260,8260,0
20240318,192800,458096110,8260,8260,8260,8260,0
20240318,192700,458096110,8260,8260,8260,8260,0
20240318,192600,458096110,8260,8260,8260,8260,0
20240318,192500,458096110,8260,8260,8260,8260,0
20240318,192400,458096110,8260,8260,8260,8260,0
20240318,192300,458096110,8260,8260,8260,8260,0
20240318,192200,458096110,8260,8260,8260,8260,0
20240318,192100,458096110,8260,8260,8260,8260,0
20240318,192000,458096110,8260,8260,8260,8260,0
20240318,191900,458096110,8260,8260,8260,8260,0
20240318,191800,458096110,8260,8260,8260,8260,0
20240318,191700,458096110,8260,8260,8260,8260,0
20240318,191600,458096110,8260,8260,8260,8260,0
20240318,191500,458096110,8260,8260,8260,8260,0
20240318,191400,458096110,8260,8260,8260,8260,0
20240318,191300,458096110,8260,8260,8260,8260,0
20240318,191200,458096110,8260,8260,8260,8260,0
20240318,191100,458096110,8260,8260,8260,8260,0
20240318,191000,458096110,8260,8260,8260,8260,0
20240318,190900,458096110,8260,8260,8260,8260,0
20240318,190800,458096110,8260,8260,8260,8260,1392
20240318,190700,458096110,8260,8260,8260,8260,0
20240318,190600,458096110,8260,8260,8260,8260,0
20240318,190500,458096110,8260,8260,8260,8260,0
20240318,190400,458096110,8260,8260,8260,8260,0
20240318,190300,458096110,8260,8260,8260,8260,0
20240318,190200,458096110,8260,8260,8260,8260,0
20240318,190100,458096110,8260,8260,8260,8260,0
20240318,190000,458096110,8260,8260,8260,8260,0
20240318,185900,458096110,8260,8260,8260,8260,0
20240318,185800,458096110,8260,8260,8260,8260,0
20240318,185700,458096110,8260,8260,8260,8260,0
20240318,185600,458096110,8260,8260,8260,8260,0
20240318,185500,458096110,8260,8260,8260,8260,0
20240318,185400,458096110,8260,8260,8260,8260,0
20240318,185300,458096110,8260,8260,8260,8260,0
20240318,185200,458096110,8260,8260,8260,8260,0
20240318,185100,458096110,8260,8260,8260,8260,0
20240318,185000,458096110,8260,8260,8260,8260,0
20240318,184900,458096110,8260,8260,8260,8260,0
20240318,184800,458096110,8260,8260,8260,8260,0
20240318,184700,458096110,8260,8260,8260,8260,0
20240318,184600,458096110,8260,8260,8260,8260,0
20240318,184500,458096110,8260,8260,8260,8260,0
20240318,184400,458096110,8260,8260,8260,8260,0
20240318,184300,458096110,8260,8260,8260,8260,0
20240318,184200,458096110,8260,8260,8260,8260,0
20240318,184100,458096110,8260,8260,8260,8260,0
20240318,184000,458096110,8260,8260,8260,8260,0
20240318,183900,458096110,8260,8260,8260,8260,0
20240318,183800,458096110,8260,8260,8260,8260,1392
20240318,183700,458096110,8260,8260,8260,8260,0
20240318,183600,458096110,8260,8260,8260,8260,0
20240318,183500,458096110,8260,8260,8260,8260,0
20240318,183400,458096110,8260,8260,8260,8260,0
20240318,183300,458096110,8260,8260,8260,8260,0
20240318,183200,458096110,8260,8260,8260,8260,0
20240318,183100,458096110,8260,8260,8260,8260,0
20240318,183000,458096110,8260,8260,8260,8260,0
20240318,182900,458096110,8260,8260,8260,8260,0
20240318,182800,458096110,8260,8260,8260,8260,0
20240318,182700,458096110,8260,8260,8260,8260,0
20240318,182600,458096110,8260,8260,8260,8260,0
20240318,182500,458096110,8260,8260,8260,8260,0
20240318,182400,458096110,8260,8260,8260,8260,0
20240318,182300,458096110,8260,8260,8260,8260,0
20240318,182200,458096110,8260,8260,8260,8260,0
20240318,182100,458096110,8260,8260,8260,8260,0
20240318,182000,458096110,8260,8260,8260,8260,0
20240318,181900,458096110,8260,8260,8260,8260,0
20240318,181800,458096110,8260,8260,8260,8260,0
20240318,181700,458096110,8260,8260,8260,8260,0
20240318,181600,458096110,8260,8260,8260,8260,0
20240318,181500,458096110,8260,8260,8260,8260,0
20240318,181400,458096110,8260,8260,8260,8260,0
20240318,181300,458096110,8260,8260,8260,8260,0
20240318,181200,458096110,8260,8260,8260,8260,0
20240318,181100,458096110,8260,8260,8260,8260,0
20240318,181000,458096110,8260,8260,8260,8260,0
20240318,180900,458096110,8260,8260,8260,8260,0
20240318,180800,458096110,8260,8260,8260,8260,1392
20240318,180700,458096110,8260,8260,8260,8260,0
20240318,180600,458096110,8260,8260,8260,8260,0
20240318,180500,458096110,8260,8260,8260,8260,0
20240318,180400,458096110,8260,8260,8260,8260,0
20240318,180300,458096110,8260,8260,8260,8260,0
20240318,180200,458096110,8260,8260,8260,8260,0
20240318,180100,458096110,8260,8260,8260,8260,0
20240318,180000,458096110,8260,8260,8260,8260,0
20240318,175900,458096110,8260,8260,8260,8260,0
20240318,175800,458096110,8260,8260,8260,8260,0
20240318,175700,458096110,8260,8260,8260,8260,0
20240318,175600,458096110,8260,8260,8260,8260,0
20240318,175500,458096110,8260,8260,8260,8260,0
20240318,175400,458096110,8260,8260,8260,8260,0
20240318,175300,458096110,8260,8260,8260,8260,0
20240318,175200,458096110,8260,8260,8260,8260,0
20240318,175100,458096110,8260,8260,8260,8260,0
20240318,175000,458096110,8260,8260,8260,8260,0
20240318,174900,458096110,8260,8260,8260,8260,0
20240318,174800,458096110,8260,8260,8260,8260,0
20240318,174700,458096110,8260,8260,8260,8260,0
20240318,174600,458096110,8260,8260,8260,8260,0
20240318,174500,458096110,8260,8260,8260,8260,0
20240318,174400,458096110,8260,8260,8260,8260,0
20240318,174300,458096110,8260,8260,8260,8260,0
20240318,174200,458096110,8260,8260,8260,8260,0
20240318,174100,458096110,8260,8260,8260,8260,0
20240318,174000,458096110,8260,8260,8260,8260,0
20240318,173900,458096110,8260,8260,8260,8260,0
20240318,173800,458096110,8260,8260,8260,8260,1392
20240318,173700,458096110,8260,8260,8260,8260,0
20240318,173600,458096110,8260,8260,8260,8260,0
20240318,173500,458096110,8260,8260,8260,8260,0
20240318,173400,458096110,8260,8260,8260,8260,0
20240318,173300,458096110,8260,8260,8260,8260,0
20240318,173200,458096110,8260,8260,8260,8260,0
20240318,173100,458096110,8260,8260,8260,8260,0
20240318,173000,458096110,8260,8260,8260,8260,0
20240318,172900,458096110,8260,8260,8260,8260,0
20240318,172800,458096110,8260,8260,8260,8260,0
20240318,172700,458096110,8260,8260,8260,8260,0
20240318,172600,458096110,8260,8260,8260,8260,0
20240318,172500,458096110,8260,8260,8260,8260,0
20240318,172400,458096110,8260,8260,8260,8260,0
20240318,172300,458096110,8260,8260,8260,8260,0
20240318,172200,458096110,8260,8260,8260,8260,0
20240318,172100,458096110,8260,8260,8260,8260,0
20240318,172000,458096110,8260,8260,8260,8260,0
20240318,171900,458096110,8260,8260,8260,8260,0
20240318,171800,458096110,8260,8260,8260,8260,0
20240318,171700,458096110,8260,8260,8260,8260,0
20240318,171600,458096110,8260,8260,8260,8260,0
20240318,171500,458096110,8260,8260,8260,8260,0
20240318,171400,458096110,8260,8260,8260,8260,0
20240318,171300,458096110,8260,8260,8260,8260,0
20240318,171200,458096110,8260,8260,8260,8260,0
20240318,171100,458096110,8260,8260,8260,8260,0
20240318,171000,458096110,8260,8260,8260,8260,0
20240318,170900,458096110,8260,8260,8260,8260,0
20240318,170800,458096110,8260,8260,8260,8260,1392
20240318,170700,458096110,8260,8260,8260,8260,0
20240318,170600,458096110,8260,8260,8260,8260,0
20240318,170500,458096110,8260,8260,8260,8260,0
20240318,170400,458096110,8260,8260,8260,8260,0
20240318,170300,458096110,8260,8260,8260,8260,0
20240318,170200,458096110,8260,8260,8260,8260,0
20240318,170100,458096110,8260,8260,8260,8260,0
20240318,170000,458096110,8260,8260,8260,8260,0
20240318,165900,458096110,8260,8260,8260,8260,0
20240318,165800,458096110,8260,8260,8260,8260,0
20240318,165700,458096110,8260,8260,8260,8260,0
20240318,165600,458096110,8260,8260,8260,8260,0
20240318,165500,458096110,8260,8260,8260,8260,0
20240318,165400,458096110,8260,8260,8260,8260,0
20240318,165300,458096110,8260,8260,8260,8260,0
20240318,165200,458096110,8260,8260,8260,8260,0
20240318,165100,458096110,8260,8260,8260,8260,0
20240318,165000,458096110,8260,8260,8260,8260,0
20240318,164900,458096110,8260,8260,8260,8260,0
20240318,164800,458096110,8260,8260,8260,8260,0
20240318,164700,458096110,8260,8260,8260,8260,0
20240318,164600,458096110,8260,8260,8260,8260,0
20240318,164500,458096110,8260,8260,8260,8260,0
20240318,164400,458096110,8260,8260,8260,8260,0
20240318,164300,458096110,8260,8260,8260,8260,0
20240318,164200,458096110,8260,8260,8260,8260,0
20240318,164100,458096110,8260,8260,8260,8260,0
20240318,164000,458096110,8260,8260,8260,8260,0
20240318,163900,458096110,8260,8260,8260,8260,0
20240318,163800,458096110,8260,8260,8260,8260,1392
20240318,163700,458096110,8260,8260,8260,8260,0
20240318,163600,458096110,8260,8260,8260,8260,0
20240318,163500,458096110,8260,8260,8260,8260,0
20240318,163400,458096110,8260,8260,8260,8260,0
20240318,163300,458096110,8260,8260,8260,8260,0
20240318,163200,458096110,8260,8260,8260,8260,0
20240318,163100,458096110,8260,8260,8260,8260,0
20240318,163000,458096110,8260,8260,8260,8260,0
20240318,162900,458096110,8260,8260,8260,8260,0
20240318,162800,458096110,8260,8260,8260,8260,0
20240318,162700,458096110,8260,8260,8260,8260,0
20240318,162600,458096110,8260,8260,8260,8260,0
20240318,162500,458096110,8260,8260,8260,8260,0
20240318,162400,458096110,8260,8260,8260,8260,0
20240318,162300,458096110,8260,8260,8260,8260,0
20240318,162200,458096110,8260,8260,8260,8260,0
20240318,162100,458096110,8260,8260,8260,8260,0
20240318,162000,458096110,8260,8260,8260,8260,0
20240318,161900,458096110,8260,8260,8260,8260,0
20240318,161800,458096110,8260,8260,8260,8260,0
20240318,161700,458096110,8260,8260,8260,8260,0
20240318,161600,458096110,8260,8260,8260,8260,0
20240318,161500,458096110,8260,8260,8260,8260,0
20240318,161400,458096110,8260,8260,8260,8260,0
20240318,161300,458096110,8260,8260,8260,8260,0
20240318,161200,458096110,8260,8260,8260,8260,0
20240318,161100,458096110,8260,8260,8260,8260,0
20240318,161000,458096110,8260,8260,8260,8260,0
20240318,160900,458096110,8260,8260,8260,8260,0
20240318,160800,458096110,8260,8260,8260,8260,1392
20240318,160700,458096110,8260,8260,8260,8260,0
20240318,160600,458096110,8260,8260,8260,8260,0
20240318,160500,458096110,8260,8260,8260,8260,0
20240318,160400,458096110,8260,8260,8260,8260,0
20240318,160300,458096110,8260,8260,8260,8260,0
20240318,160200,458096110,8260,8260,8260,8260,0
20240318,160100,458096110,8260,8260,8260,8260,0
20240318,160000,458096110,8260,8260,8260,8260,0
20240318,155900,458096110,8260,8260,8260,8260,0
20240318,155800,458096110,8260,8260,8260,8260,0
20240318,155700,458096110,8260,8260,8260,8260,0
20240318,155600,458096110,8260,8260,8260,8260,0
20240318,155500,458096110,8260,8260,8260,8260,0
20240318,155400,458096110,8260,8260,8260,8260,0
20240318,155300,458096110,8260,8260,8260,8260,0
20240318,155200,458096110,8260,8260,8260,8260,0
20240318,155100,458096110,8260,8260,8260,8260,0
20240318,155000,458096110,8260,8260,8260,8260,0
20240318,154900,458096110,8260,8260,8260,8260,0
20240318,154800,458096110,8260,8260,8260,8260,0
20240318,154700,458096110,8260,8260,8260,8260,0
20240318,154600,458096110,8260,8260,8260,8260,0
20240318,154500,458096110,8260,8260,8260,8260,0
20240318,154400,458096110,8260,8260,8260,8260,0
20240318,154300,458096110,8260,8260,8260,8260,0
20240318,154200,458096110,8260,8260,8260,8260,0
20240318,154100,458096110,8260,8260,8260,8260,0
20240318,154000,458096110,8260,8260,8260,8260,0
20240318,153900,458096110,8260,8260,8260,8260,0
20240318,153800,458096110,8260,8260,8260,8260,1392
20240318,153700,458096110,8260,8260,8260,8260,0
20240318,153600,458096110,8260,8260,8260,8260,0
20240318,153500,458096110,8260,8260,8260,8260,0
20240318,153400,458096110,8260,8260,8260,8260,0
20240318,153300,458096110,8260,8260,8260,8260,0
20240318,153200,458096110,8260,8260,8260,8260,0
20240318,153100,458096110,8260,8260,8260,8260,0
20240318,153000,458096110,8260,8260,8260,8260,1392
20240318,152900,446598190,8260,8260,8260,8260,0
20240318,152800,446598190,8260,8260,8260,8260,0
20240318,152700,446598190,8260,8260,8260,8260,0
20240318,152600,446598190,8260,8260,8260,8260,0
20240318,152500,446598190,8260,8260,8260,8260,0
20240318,152400,446598190,8260,8260,8260,8260,0
20240318,152300,446598190,8260,8260,8260,8260,0
20240318,152200,446598190,8260,8260,8260,8260,0
20240318,152100,446598190,8260,8260,8260,8260,0
20240318,152000,446598190,8260,8260,8260,8260,0
20240318,151900,446598190,8260,8260,8260,8220,55
20240318,151800,446144490,8260,8260,8260,8260,0
20240318,151700,446144490,8260,8260,8260,8260,0
20240318,151600,446144490,8260,8260,8260,8250,13
20240318,151500,446037140,8260,8260,8260,8260,5
20240318,151400,445995840,8260,8260,8260,8260,114
20240318,151300,445054200,8260,8260,8260,8260,12
20240318,151200,444955080,8260,8220,8260,8220,832
20240318,151100,438104950,8220,8220,8220,8220,164
20240318,151000,436756870,8220,8200,8230,8190,282
20240318,150900,434441060,8220,8200,8220,8200,245
20240318,150800,432430350,8210,8200,8210,8200,88
20240318,150700,431708500,8200,8180,8200,8140,1013
20240318,150600,423457940,8180,8180,8180,8180,1
20240318,150500,423449760,8170,8190,8210,8170,109
20240318,150400,422557200,8190,8190,8190,8190,4
20240318,150300,422524440,8170,8170,8170,8170,0
20240318,150200,422524440,8170,8170,8170,8170,0
20240318,150100,422524440,8170,8170,8170,8170,0
20240318,150000,422524440,8170,8160,8170,8160,72
20240318,145900,421936900,8150,8160,8170,8150,165
20240318,145800,420590240,8160,8160,8160,8160,10
20240318,145700,420508640,8170,8180,8180,8170,25
20240318,145600,420304260,8170,8160,8170,8160,142
20240318,145500,419145040,8170,8160,8170,8160,111
20240318,145400,418239040,8150,8160,8160,8150,40
20240318,145300,417912840,8160,8150,8170,8150,51
20240318,145200,417496710,8140,8160,8160,8140,150
20240318,145100,416274170,8150,8150,8160,8150,165
20240318,145000,414928860,8150,8150,8150,8140,76
20240318,144900,414309560,8150,8160,8160,8150,60
20240318,144800,413820060,8170,8150,8170,8150,23
20240318,144700,413632550,8150,8150,8150,8150,74
20240318,144600,413029450,8150,8150,8150,8150,81
20240318,144500,412369300,8150,8150,8150,8140,149
20240318,144400,411155890,8150,8140,8150,8140,73
20240318,144300,410561140,8150,8150,8150,8140,90
20240318,144200,409827740,8150,8150,8150,8150,76
20240318,144100,409208340,8150,8160,8160,8150,132
20240318,144000,408132450,8160,8160,8160,8160,21
20240318,143900,407961090,8150,8150,8160,8150,81
20240318,143800,407300430,8150,8160,8160,8150,117
20240318,143700,406346650,8160,8160,8160,8160,53
20240318,143600,405914170,8160,8160,8160,8150,130
20240318,143500,404853860,8160,8160,8160,8160,30
20240318,143400,404609060,8160,8160,8160,8160,124
20240318,143300,403597220,8150,8170,8170,8150,44
20240318,143200,403238400,8170,8150,8170,8140,654
20240318,143100,397900100,8140,8150,8160,8140,249
20240318,143000,395870450,8150,8150,8160,8150,284
20240318,142900,393555740,8150,8160,8160,8150,650
20240318,142800,388255740,8160,8160,8160,8160,10
20240318,142700,388174140,8170,8170,8180,8170,37
20240318,142600,387871710,8160,8160,8160,8160,40
20240318,142500,387545310,8160,8170,8170,8160,39
20240318,142400,387226780,8170,8170,8170,8170,70
20240318,142300,386654880,8170,8170,8170,8170,73
20240318,142200,386058470,8170,8170,8170,8170,40
20240318,142100,385731670,8170,8170,8170,8170,40
20240318,142000,385404870,8170,8170,8170,8170,10
20240318,141900,385323170,8180,8180,8180,8180,55
20240318,141800,384873270,8180,8180,8180,8180,30
20240318,141700,384627870,8180,8180,8180,8180,61
20240318,141600,384128890,8180,8180,8180,8170,79
20240318,141500,383483170,8180,8180,8180,8180,40
20240318,141400,383155970,8180,8180,8180,8180,20
20240318,141300,382992370,8180,8180,8180,8180,40
20240318,141200,382665170,8180,8180,8180,8170,70
20240318,141100,382092770,8180,8180,8180,8180,52
20240318,141000,381667410,8180,8180,8180,8180,40
20240318,140900,381340210,8180,8180,8180,8180,20
20240318,140800,381176610,8180,8180,8190,8180,48
20240318,140700,380783960,8180,8180,8180,8180,10
20240318,140600,380702160,8180,8180,8180,8180,50
20240318,140500,380293160,8180,8190,8190,8180,84
20240318,140400,379606000,8180,8190,8190,8180,82
20240318,140300,378934720,8180,8180,8180,8180,30
20240318,140200,378689320,8190,8180,8190,8180,16
20240318,140100,378558380,8180,8180,8180,8180,72
20240318,140000,377969420,8190,8190,8190,8190,82
20240318,135900,377297840,8190,8190,8190,8190,30
20240318,135800,377052140,8180,8190,8190,8180,103
20240318,135700,376208900,8180,8190,8190,8180,85
20240318,135600,375513300,8190,8180,8190,8180,81
20240318,135500,374850250,8180,8180,8190,8180,38
20240318,135400,374539380,8180,8200,8200,8180,31
20240318,135300,374285600,8200,8190,8200,8190,25
20240318,135200,374080700,8200,8200,8200,8200,12
20240318,135100,373982300,8220,8230,8230,8210,99
20240318,135000,373167560,8230,8230,8230,8230,111
20240318,134900,372254030,8230,8230,8230,8230,26
20240318,134800,372040050,8230,8230,8240,8230,19
20240318,134700,371883670,8240,8230,8240,8230,32
20240318,134600,371620300,8230,8230,8230,8230,120
20240318,134500,370632700,8230,8230,8230,8230,44
20240318,134400,370270580,8230,8230,8230,8230,10
20240318,134300,370188280,8230,8230,8240,8230,104
20240318,134200,369332150,8240,8240,8240,8240,0
20240318,134100,369332150,8240,8220,8240,8220,295
20240318,134000,366904070,8220,8190,8220,8180,156
20240318,133900,365623040,8200,8200,8200,8200,45
20240318,133800,365254040,8210,8210,8220,8210,35
20240318,133700,364966670,8210,8210,8210,8210,250
20240318,133600,362914170,8210,8210,8210,8210,87
20240318,133500,362199900,8210,8210,8210,8210,30
20240318,133400,361953600,8210,8210,8210,8210,24
20240318,133300,361756560,8210,8210,8210,8210,20
20240318,133200,361592360,8210,8210,8210,8210,82
20240318,133100,360919140,8210,8210,8210,8210,26
20240318,133000,360705680,8220,8210,8220,8210,32
20240318,132900,360442910,8210,8210,8210,8210,31
20240318,132800,360188400,8210,8210,8210,8210,70
20240318,132700,359613700,8210,8210,8210,8210,55
20240318,132600,359162150,8210,8210,8210,8210,30
20240318,132500,358915850,8210,8210,8210,8210,81
20240318,132400,358250840,8220,8220,8220,8220,10
20240318,132300,358168640,8220,8220,8220,8220,15
20240318,132200,358045340,8220,8220,8220,8220,34
20240318,132100,357765860,8210,8220,8220,8210,66
20240318,132000,357223500,8230,8210,8230,8210,35
20240318,131900,356936060,8210,8210,8210,8210,27
20240318,131800,356714390,8210,8220,8220,8210,24
20240318,131700,356517270,8210,8210,8210,8210,80
20240318,131600,355860470,8210,8210,8210,8210,13
20240318,131500,355753740,8210,8220,8220,8210,12
20240318,131400,355655200,8220,8210,8220,8210,103
20240318,131300,354809140,8210,8210,8210,8210,10
20240318,131200,354727040,8210,8210,8210,8210,33
20240318,131100,354456110,8220,8210,8220,8210,26
20240318,131000,354242450,8210,8200,8210,8200,88
20240318,130900,353520070,8200,8210,8210,8200,12
20240318,130800,353421610,8210,8210,8210,8210,15
20240318,130700,353298460,8200,8200,8200,8200,544
20240318,130600,348837660,8200,8200,8200,8200,473
20240318,130500,344959060,8190,8190,8190,8180,34
20240318,130400,344680660,8190,8190,8190,8190,281
20240318,130300,342379270,8190,8180,8190,8180,216
20240318,130200,340610930,8180,8180,8180,8180,27
20240318,130100,340390070,8180,8180,8180,8180,7
20240318,130000,340332810,8190,8190,8190,8180,27
20240318,125900,340111740,8190,8190,8190,8190,70
20240318,125800,339538440,8190,8190,8190,8190,123
20240318,125700,338531070,8190,8190,8190,8190,10
20240318,125600,338449170,8190,8190,8190,8190,26
20240318,125500,338236230,8190,8190,8190,8190,0
20240318,125400,338236230,8190,8240,8240,8190,10
20240318,125300,338154180,8200,8190,8230,8190,30
20240318,125200,337908130,8190,8190,8190,8190,71
20240318,125100,337326640,8190,8190,8190,8190,24
20240318,125000,337130080,8190,8190,8190,8190,4
20240318,124900,337097320,8230,8190,8230,8190,39
20240318,124800,336777820,8190,8180,8190,8180,69
20240318,124700,336213210,8180,8190,8190,8180,24
20240318,124600,336016880,8180,8180,8180,8180,40
20240318,124500,335689680,8180,8180,8190,8180,267
20240318,124400,333503560,8190,8190,8190,8190,49
20240318,124300,333102250,8190,8190,8190,8190,14
20240318,124200,332987590,8190,8180,8190,8180,67
20240318,124100,332439030,8180,8190,8190,8180,17
20240318,124000,332299950,8200,8200,8200,8200,1
20240318,123900,332291750,8240,8200,8240,8200,25
20240318,123800,332086230,8200,8190,8290,8180,357
20240318,123700,329151120,8190,8190,8190,8190,13
20240318,123600,329044650,8180,8180,8180,8180,7
20240318,123500,328987390,8210,8190,8210,8190,75
20240318,123400,328372440,8180,8180,8180,8180,6
20240318,123300,328323360,8190,8180,8190,8170,34
20240318,123200,328045100,8180,8180,8180,8180,271
20240318,123100,325828320,8180,8170,8180,8160,23
20240318,123000,325640450,8160,8160,8160,8160,18
20240318,122900,325493570,8150,8160,8160,8150,14
20240318,122800,325379420,8140,8190,8190,8140,3418
20240318,122700,297509450,8190,8190,8190,8190,63
20240318,122600,296993480,8190,8190,8190,8190,20
20240318,122500,296829680,8200,8210,8210,8190,669
20240318,122400,291341450,8210,8210,8210,8210,7
20240318,122300,291283980,8210,8210,8210,8210,126
20240318,122200,290249520,8210,8210,8210,8210,12
20240318,122100,290151000,8210,8210,8210,8210,20
20240318,122000,289986800,8220,8220,8220,8210,52
20240318,121900,289559480,8220,8220,8220,8220,60
20240318,121800,289066280,8210,8210,8210,8210,34
20240318,121700,288787140,8210,8210,8210,8210,0
20240318,121600,288787140,8210,8220,8220,8210,57
20240318,121500,288318820,8220,8220,8220,8220,3
20240318,121400,288294160,8220,8220,8220,8220,74
20240318,121300,287685880,8220,8220,8220,8220,26
20240318,121200,287472160,8220,8220,8220,8220,15
20240318,121100,287348860,8220,8210,8220,8210,45
20240318,121000,286979290,8210,8210,8210,8210,0
20240318,120900,286979290,8210,8210,8210,8210,22
20240318,120800,286798670,8210,8210,8210,8210,61
20240318,120700,286297860,8210,8210,8210,8210,24
20240318,120600,286100820,8210,8210,8210,8210,10
20240318,120500,286018720,8210,8210,8210,8210,101
20240318,120400,285189510,8210,8210,8210,8210,7
20240318,120300,285132040,8210,8210,8210,8210,16
20240318,120200,285000680,8220,8210,8220,8210,15
20240318,120100,284877510,8210,8210,8210,8210,60
20240318,120000,284384910,8210,8210,8210,8210,6
20240318,115900,284335650,8210,8220,8220,8210,10
20240318,115800,284253460,8210,8220,8220,8210,63
20240318,115700,283735720,8220,8220,8220,8220,7
20240318,115600,283678180,8210,8210,8210,8210,6
20240318,115500,283628920,8220,8210,8220,8210,81
20240318,115400,282963160,8220,8230,8230,8220,26
20240318,115300,282749240,8230,8240,8240,8230,86
20240318,115200,282040840,8240,8240,8240,8240,3
20240318,115100,282016120,8230,8230,8230,8230,12
20240318,115000,281917360,8230,8230,8230,8230,110
20240318,114900,281012060,8230,8240,8240,8230,22
20240318,114800,280830910,8230,8230,8230,8230,10
20240318,114700,280748610,8230,8230,8230,8230,61
20240318,114600,280246580,8230,8230,8230,8230,1
20240318,114500,280238350,8230,8230,8230,8230,24
20240318,114400,280040830,8230,8230,8230,8230,12
20240318,114300,279942070,8230,8230,8230,8230,60
20240318,114200,279448270,8240,8230,8240,8230,363
20240318,114100,276457280,8240,8240,8240,8240,10
20240318,114000,276374880,8230,8230,8230,8230,16
20240318,113900,276243200,8260,8260,8260,8260,0
20240318,113800,276243200,8260,8230,8260,8230,94
20240318,113700,275467520,8230,8230,8230,8230,0
20240318,113600,275467520,8230,8220,8230,8220,71
20240318,113500,274883690,8230,8220,8230,8220,14
20240318,113400,274768530,8220,8220,8220,8220,0
20240318,113300,274768530,8220,8230,8230,8220,62
20240318,113200,274258390,8220,8220,8220,8220,10
20240318,113100,274176190,8230,8220,8230,8210,79
20240318,113000,273526680,8220,8200,8220,8200,917
20240318,112900,265989140,8190,8200,8200,8190,22
20240318,112800,265808800,8200,8190,8200,8190,146
20240318,112700,264612560,8200,8190,8200,8190,63
20240318,112600,264096520,8190,8200,8200,8190,12
20240318,112500,263998190,8200,8190,8200,8190,67
20240318,112400,263449390,8190,8190,8190,8190,6
20240318,112300,263400250,8200,8200,8200,8200,0
20240318,112200,263400250,8200,8190,8200,8190,16
20240318,112100,263269110,8200,8200,8200,8200,52
20240318,112000,262842710,8190,8200,8200,8190,550
20240318,111900,258332780,8210,8220,8220,8210,421
20240318,111800,254875780,8210,8230,8230,8210,10
20240318,111700,254793600,8240,8210,8240,8210,22
20240318,111600,254612660,8230,8220,8230,8220,20
20240318,111500,254448090,8220,8220,8220,8210,24
20240318,111400,254250870,8220,8220,8220,8220,59
20240318,111300,253765890,8220,8220,8220,8220,22
20240318,111200,253585050,8220,8220,8220,8220,173
20240318,111100,252162990,8220,8220,8230,8220,56
20240318,111000,251702160,8220,8220,8220,8220,108
20240318,110900,250814400,8220,8220,8220,8220,19
20240318,110800,250658220,8220,8220,8220,8220,6
20240318,110700,250608900,8220,8230,8230,8220,163
20240318,110600,249267480,8230,8230,8230,8230,6
20240318,110500,249218100,8240,8240,8240,8240,60
20240318,110400,248723700,8240,8230,8240,8230,31
20240318,110300,248468480,8230,8230,8230,8230,50
20240318,110200,248056980,8230,8230,8230,8230,17
20240318,110100,247917070,8240,8240,8240,8240,8
20240318,110000,247851150,8240,8240,8240,8240,39
20240318,105900,247529790,8240,8250,8250,8240,6
20240318,105800,247480320,8250,8280,8280,8250,19
20240318,105700,247323490,8280,8250,8280,8240,77
20240318,105600,246688070,8240,8240,8240,8240,4
20240318,105500,246655110,8260,8260,8260,8260,0
20240318,105400,246655110,8260,8270,8300,8260,116
20240318,105300,245693650,8270,8240,8270,8240,30
20240318,105200,245446150,8240,8240,8240,8240,61
20240318,105100,244943510,8240,8240,8240,8240,0
20240318,105000,244943510,8240,8240,8240,8240,41
20240318,104900,244605670,8240,8240,8240,8230,21
20240318,104800,244432730,8250,8240,8250,8240,92
20240318,104700,243673740,8240,8230,8240,8230,11
20240318,104600,243583200,8240,8240,8240,8240,2
20240318,104500,243566720,8230,8230,8230,8230,50
20240318,104400,243155220,8230,8230,8230,8230,0
20240318,104300,243155220,8230,8230,8230,8230,502
20240318,104200,239023760,8230,8230,8230,8230,2
20240318,104100,239007300,8230,8230,8230,8230,50
20240318,104000,238595800,8230,8230,8230,8230,10
20240318,103900,238513500,8230,8230,8230,8230,197
20240318,103800,236892190,8230,8230,8240,8230,165
20240318,103700,235534090,8230,8230,8230,8230,0
20240318,103600,235534090,8230,8230,8230,8230,54
20240318,103500,235089670,8230,8230,8230,8230,0
20240318,103400,235089670,8230,8230,8230,8230,50
20240318,103300,234678170,8220,8220,8220,8220,105
20240318,103200,233815070,8240,8240,8240,8240,0
20240318,103100,233815070,8240,8240,8240,8240,18
20240318,103000,233666750,8210,8230,8240,8210,553
20240318,102900,229118560,8230,8260,8260,8230,350
20240318,102800,226232110,8260,8260,8260,8260,56
20240318,102700,225769550,8260,8260,8260,8260,26
20240318,102600,225554790,8260,8260,8260,8260,17
20240318,102500,225414370,8260,8260,8260,8260,33
20240318,102400,225141790,8250,8250,8250,8250,0
20240318,102300,225141790,8250,8250,8250,8250,5
20240318,102200,225100540,8280,8280,8280,8280,0
20240318,102100,225100540,8280,8250,8280,8250,92
20240318,102000,224339360,8250,8260,8260,8250,61
20240318,101900,223835520,8280,8280,8280,8280,1
20240318,101800,223827240,8280,8280,8280,8280,3
20240318,101700,223802400,8280,8280,8280,8260,22
20240318,101600,223620260,8260,8260,8260,8260,2
20240318,101500,223603740,8270,8270,8270,8270,2
20240318,101400,223587200,8260,8260,8260,8260,535
20240318,101300,219168100,8260,8260,8260,8260,35
20240318,101200,218879000,8260,8270,8270,8260,49
20240318,101100,218473780,8270,8270,8270,8270,1
20240318,101000,218465510,8270,8270,8270,8270,1
20240318,100900,218457240,8280,8280,8280,8280,50
20240318,100800,218043240,8290,8290,8290,8290,0
20240318,100700,218043240,8290,8290,8290,8290,0
20240318,100600,218043240,8290,8290,8290,8260,208
20240318,100500,216324800,8280,8290,8290,8270,191
20240318,100400,214742440,8270,8280,8280,8270,207
20240318,100300,213030470,8280,8280,8280,8280,0
20240318,100200,213030470,8280,8280,8280,8270,4
20240318,100100,212997370,8270,8270,8270,8270,100
20240318,100000,212170370,8290,8290,8290,8290,0
20240318,095900,212170370,8290,8290,8290,8290,1
20240318,095800,212162080,8280,8280,8280,8280,50
20240318,095700,211748080,8280,8290,8290,8270,36
20240318,095600,211450130,8300,8300,8300,8300,85
20240318,095500,210744630,8300,8310,8310,8300,130
20240318,095400,209664630,8300,8310,8310,8300,199
20240318,095300,208011320,8310,8320,8320,8310,115
20240318,095200,207054570,8340,8340,8340,8340,0
20240318,095100,207054570,8340,8350,8350,8340,80
20240318,095000,206387360,8340,8340,8340,8340,24
20240318,094900,206187200,8340,8340,8340,8340,20
20240318,094800,206020400,8340,8350,8350,8340,246
20240318,094700,203968340,8350,8360,8360,8340,459
20240318,094600,200138350,8360,8360,8370,8360,335
20240318,094500,197337650,8390,8400,8400,8390,1332
20240318,094400,186158680,8400,8410,8410,8400,263
20240318,094300,183949420,8410,8400,8410,8400,1603
20240318,094200,170478700,8400,8360,8410,8360,2249
20240318,094100,151624650,8360,8360,8360,8360,205
20240318,094000,149910850,8370,8370,8370,8370,162
20240318,093900,148554910,8360,8370,8370,8360,96
20240318,093800,147751900,8370,8370,8370,8370,47
20240318,093700,147358510,8350,8360,8360,8350,200
20240318,093600,145687510,8390,8370,8390,8350,1734
20240318,093500,131179160,8370,8360,8370,8360,1340
20240318,093400,119969560,8370,8360,8370,8360,1188
20240318,093300,110026090,8350,8360,8370,8350,873
20240318,093200,102732030,8360,8350,8370,8340,410
20240318,093100,99306370,8340,8330,8340,8330,145
20240318,093000,98097420,8330,8300,8330,8300,1063
20240318,092900,89256050,8300,8280,8300,8280,604
20240318,092800,84244250,8280,8280,8280,8280,21
20240318,092700,84070370,8280,8270,8280,8270,90
20240318,092600,83325970,8270,8270,8270,8270,0
20240318,092500,83325970,8270,8270,8270,8270,150
20240318,092400,82085470,8270,8270,8270,8270,32
20240318,092300,81820830,8270,8280,8280,8270,300
20240318,092200,79339730,8300,8260,8300,8260,1206
20240318,092100,69352900,8260,8260,8260,8260,51
20240318,092000,68931640,8290,8290,8290,8290,0
20240318,091900,68931640,8290,8230,8290,8230,3045
20240318,091800,43770580,8220,8230,8230,8220,48
20240318,091700,43375940,8250,8250,8250,8250,0
20240318,091600,43375940,8250,8250,8250,8250,5
20240318,091500,43334690,8260,8260,8260,8260,17
20240318,091400,43194270,8220,8260,8260,8220,60
20240318,091300,42699010,8270,8260,8270,8260,266
20240318,091200,40499290,8260,8260,8260,8260,40
20240318,091100,40168890,8280,8260,8290,8250,295
20240318,091000,37726820,8290,8260,8290,8260,1102
20240318,090900,28594950,8270,8270,8270,8270,5
20240318,090800,28553600,8290,8220,8290,8210,310
20240318,090700,25991570,8250,8180,8250,8180,190
20240318,090600,24431150,8200,8120,8200,8120,870
20240318,090500,17301030,8120,8120,8120,8120,1
20240318,090400,17292910,8110,8110,8110,8110,0
20240318,090300,17292910,8110,8110,8110,8100,278
20240318,090200,15041050,8110,8100,8110,8090,210
20240318,090100,13341700,8100,8150,8150,8100,487
20240318,090000,9388950,8090,8090,8090,8090,405