KissMeData/365270/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211700,3020272560,15570,15570,15570,15570,644
20240318,211600,3020272560,15570,15570,15570,15570,0
20240318,211500,3020272560,15570,15570,15570,15570,0
20240318,211400,3020272560,15570,15570,15570,15570,0
20240318,211300,3020272560,15570,15570,15570,15570,0
20240318,211200,3020272560,15570,15570,15570,15570,0
20240318,211100,3020272560,15570,15570,15570,15570,0
20240318,211000,3020272560,15570,15570,15570,15570,0
20240318,210900,3020272560,15570,15570,15570,15570,0
20240318,210800,3020272560,15570,15570,15570,15570,0
20240318,210700,3020272560,15570,15570,15570,15570,0
20240318,210600,3020272560,15570,15570,15570,15570,0
20240318,210500,3020272560,15570,15570,15570,15570,0
20240318,210400,3020272560,15570,15570,15570,15570,0
20240318,210300,3020272560,15570,15570,15570,15570,0
20240318,210200,3020272560,15570,15570,15570,15570,0
20240318,210100,3020272560,15570,15570,15570,15570,0
20240318,210000,3020272560,15570,15570,15570,15570,0
20240318,205900,3020272560,15570,15570,15570,15570,0
20240318,205800,3020272560,15570,15570,15570,15570,0
20240318,205700,3020272560,15570,15570,15570,15570,0
20240318,205600,3020272560,15570,15570,15570,15570,0
20240318,205500,3020272560,15570,15570,15570,15570,0
20240318,205400,3020272560,15570,15570,15570,15570,0
20240318,205300,3020272560,15570,15570,15570,15570,0
20240318,205200,3020272560,15570,15570,15570,15570,0
20240318,205100,3020272560,15570,15570,15570,15570,0
20240318,205000,3020272560,15570,15570,15570,15570,0
20240318,204900,3020272560,15570,15570,15570,15570,0
20240318,204800,3020272560,15570,15570,15570,15570,0
20240318,204700,3020272560,15570,15570,15570,15570,644
20240318,204600,3020272560,15570,15570,15570,15570,0
20240318,204500,3020272560,15570,15570,15570,15570,0
20240318,204400,3020272560,15570,15570,15570,15570,0
20240318,204300,3020272560,15570,15570,15570,15570,0
20240318,204200,3020272560,15570,15570,15570,15570,0
20240318,204100,3020272560,15570,15570,15570,15570,0
20240318,204000,3020272560,15570,15570,15570,15570,0
20240318,203900,3020272560,15570,15570,15570,15570,0
20240318,203800,3020272560,15570,15570,15570,15570,0
20240318,203700,3020272560,15570,15570,15570,15570,0
20240318,203600,3020272560,15570,15570,15570,15570,0
20240318,203500,3020272560,15570,15570,15570,15570,0
20240318,203400,3020272560,15570,15570,15570,15570,0
20240318,203300,3020272560,15570,15570,15570,15570,0
20240318,203200,3020272560,15570,15570,15570,15570,0
20240318,203100,3020272560,15570,15570,15570,15570,0
20240318,203000,3020272560,15570,15570,15570,15570,0
20240318,202900,3020272560,15570,15570,15570,15570,0
20240318,202800,3020272560,15570,15570,15570,15570,0
20240318,202700,3020272560,15570,15570,15570,15570,0
20240318,202600,3020272560,15570,15570,15570,15570,0
20240318,202500,3020272560,15570,15570,15570,15570,0
20240318,202400,3020272560,15570,15570,15570,15570,0
20240318,202300,3020272560,15570,15570,15570,15570,0
20240318,202200,3020272560,15570,15570,15570,15570,0
20240318,202100,3020272560,15570,15570,15570,15570,0
20240318,202000,3020272560,15570,15570,15570,15570,0
20240318,201900,3020272560,15570,15570,15570,15570,0
20240318,201800,3020272560,15570,15570,15570,15570,0
20240318,201700,3020272560,15570,15570,15570,15570,644
20240318,201600,3020272560,15570,15570,15570,15570,0
20240318,201500,3020272560,15570,15570,15570,15570,0
20240318,201400,3020272560,15570,15570,15570,15570,0
20240318,201300,3020272560,15570,15570,15570,15570,0
20240318,201200,3020272560,15570,15570,15570,15570,0
20240318,201100,3020272560,15570,15570,15570,15570,0
20240318,201000,3020272560,15570,15570,15570,15570,0
20240318,200900,3020272560,15570,15570,15570,15570,0
20240318,200800,3020272560,15570,15570,15570,15570,0
20240318,200700,3020272560,15570,15570,15570,15570,0
20240318,200600,3020272560,15570,15570,15570,15570,0
20240318,200500,3020272560,15570,15570,15570,15570,0
20240318,200400,3020272560,15570,15570,15570,15570,0
20240318,200300,3020272560,15570,15570,15570,15570,0
20240318,200200,3020272560,15570,15570,15570,15570,0
20240318,200100,3020272560,15570,15570,15570,15570,0
20240318,200000,3020272560,15570,15570,15570,15570,0
20240318,195900,3020272560,15570,15570,15570,15570,0
20240318,195800,3020272560,15570,15570,15570,15570,0
20240318,195700,3020272560,15570,15570,15570,15570,0
20240318,195600,3020272560,15570,15570,15570,15570,0
20240318,195500,3020272560,15570,15570,15570,15570,0
20240318,195400,3020272560,15570,15570,15570,15570,0
20240318,195300,3020272560,15570,15570,15570,15570,0
20240318,195200,3020272560,15570,15570,15570,15570,0
20240318,195100,3020272560,15570,15570,15570,15570,0
20240318,195000,3020272560,15570,15570,15570,15570,0
20240318,194900,3020272560,15570,15570,15570,15570,0
20240318,194800,3020272560,15570,15570,15570,15570,0
20240318,194700,3020272560,15570,15570,15570,15570,644
20240318,194600,3020272560,15570,15570,15570,15570,0
20240318,194500,3020272560,15570,15570,15570,15570,0
20240318,194400,3020272560,15570,15570,15570,15570,0
20240318,194300,3020272560,15570,15570,15570,15570,0
20240318,194200,3020272560,15570,15570,15570,15570,0
20240318,194100,3020272560,15570,15570,15570,15570,0
20240318,194000,3020272560,15570,15570,15570,15570,0
20240318,193900,3020272560,15570,15570,15570,15570,0
20240318,193800,3020272560,15570,15570,15570,15570,0
20240318,193700,3020272560,15570,15570,15570,15570,0
20240318,193600,3020272560,15570,15570,15570,15570,0
20240318,193500,3020272560,15570,15570,15570,15570,0
20240318,193400,3020272560,15570,15570,15570,15570,0
20240318,193300,3020272560,15570,15570,15570,15570,0
20240318,193200,3020272560,15570,15570,15570,15570,0
20240318,193100,3020272560,15570,15570,15570,15570,0
20240318,193000,3020272560,15570,15570,15570,15570,0
20240318,192900,3020272560,15570,15570,15570,15570,0
20240318,192800,3020272560,15570,15570,15570,15570,0
20240318,192700,3020272560,15570,15570,15570,15570,0
20240318,192600,3020272560,15570,15570,15570,15570,0
20240318,192500,3020272560,15570,15570,15570,15570,0
20240318,192400,3020272560,15570,15570,15570,15570,0
20240318,192300,3020272560,15570,15570,15570,15570,0
20240318,192200,3020272560,15570,15570,15570,15570,0
20240318,192100,3020272560,15570,15570,15570,15570,0
20240318,192000,3020272560,15570,15570,15570,15570,0
20240318,191900,3020272560,15570,15570,15570,15570,0
20240318,191800,3020272560,15570,15570,15570,15570,0
20240318,191700,3020272560,15570,15570,15570,15570,644
20240318,191600,3020272560,15570,15570,15570,15570,0
20240318,191500,3020272560,15570,15570,15570,15570,0
20240318,191400,3020272560,15570,15570,15570,15570,0
20240318,191300,3020272560,15570,15570,15570,15570,0
20240318,191200,3020272560,15570,15570,15570,15570,0
20240318,191100,3020272560,15570,15570,15570,15570,0
20240318,191000,3020272560,15570,15570,15570,15570,0
20240318,190900,3020272560,15570,15570,15570,15570,0
20240318,190800,3020272560,15570,15570,15570,15570,0
20240318,190700,3020272560,15570,15570,15570,15570,0
20240318,190600,3020272560,15570,15570,15570,15570,0
20240318,190500,3020272560,15570,15570,15570,15570,0
20240318,190400,3020272560,15570,15570,15570,15570,0
20240318,190300,3020272560,15570,15570,15570,15570,0
20240318,190200,3020272560,15570,15570,15570,15570,0
20240318,190100,3020272560,15570,15570,15570,15570,0
20240318,190000,3020272560,15570,15570,15570,15570,0
20240318,185900,3020272560,15570,15570,15570,15570,0
20240318,185800,3020272560,15570,15570,15570,15570,0
20240318,185700,3020272560,15570,15570,15570,15570,0
20240318,185600,3020272560,15570,15570,15570,15570,0
20240318,185500,3020272560,15570,15570,15570,15570,0
20240318,185400,3020272560,15570,15570,15570,15570,0
20240318,185300,3020272560,15570,15570,15570,15570,0
20240318,185200,3020272560,15570,15570,15570,15570,0
20240318,185100,3020272560,15570,15570,15570,15570,0
20240318,185000,3020272560,15570,15570,15570,15570,0
20240318,184900,3020272560,15570,15570,15570,15570,0
20240318,184800,3020272560,15570,15570,15570,15570,0
20240318,184700,3020272560,15570,15570,15570,15570,644
20240318,184600,3020272560,15570,15570,15570,15570,0
20240318,184500,3020272560,15570,15570,15570,15570,0
20240318,184400,3020272560,15570,15570,15570,15570,0
20240318,184300,3020272560,15570,15570,15570,15570,0
20240318,184200,3020272560,15570,15570,15570,15570,0
20240318,184100,3020272560,15570,15570,15570,15570,0
20240318,184000,3020272560,15570,15570,15570,15570,0
20240318,183900,3020272560,15570,15570,15570,15570,0
20240318,183800,3020272560,15570,15570,15570,15570,0
20240318,183700,3020272560,15570,15570,15570,15570,0
20240318,183600,3020272560,15570,15570,15570,15570,0
20240318,183500,3020272560,15570,15570,15570,15570,0
20240318,183400,3020272560,15570,15570,15570,15570,0
20240318,183300,3020272560,15570,15570,15570,15570,0
20240318,183200,3020272560,15570,15570,15570,15570,0
20240318,183100,3020272560,15570,15570,15570,15570,0
20240318,183000,3020272560,15570,15570,15570,15570,0
20240318,182900,3020272560,15570,15570,15570,15570,0
20240318,182800,3020272560,15570,15570,15570,15570,0
20240318,182700,3020272560,15570,15570,15570,15570,0
20240318,182600,3020272560,15570,15570,15570,15570,0
20240318,182500,3020272560,15570,15570,15570,15570,0
20240318,182400,3020272560,15570,15570,15570,15570,0
20240318,182300,3020272560,15570,15570,15570,15570,0
20240318,182200,3020272560,15570,15570,15570,15570,0
20240318,182100,3020272560,15570,15570,15570,15570,0
20240318,182000,3020272560,15570,15570,15570,15570,0
20240318,181900,3020272560,15570,15570,15570,15570,0
20240318,181800,3020272560,15570,15570,15570,15570,0
20240318,181700,3020272560,15570,15570,15570,15570,644
20240318,181600,3020272560,15570,15570,15570,15570,0
20240318,181500,3020272560,15570,15570,15570,15570,0
20240318,181400,3020272560,15570,15570,15570,15570,0
20240318,181300,3020272560,15570,15570,15570,15570,0
20240318,181200,3020272560,15570,15570,15570,15570,0
20240318,181100,3020272560,15570,15570,15570,15570,0
20240318,181000,3020272560,15570,15570,15570,15570,0
20240318,180900,3020272560,15570,15570,15570,15570,0
20240318,180800,3020272560,15570,15570,15570,15570,0
20240318,180700,3020272560,15570,15570,15570,15570,0
20240318,180600,3020272560,15570,15570,15570,15570,0
20240318,180500,3020272560,15570,15570,15570,15570,0
20240318,180400,3020272560,15570,15570,15570,15570,0
20240318,180300,3020272560,15570,15570,15570,15570,0
20240318,180200,3020272560,15570,15570,15570,15570,0
20240318,180100,3020272560,15570,15570,15570,15570,0
20240318,180000,3020272560,15570,15570,15570,15570,0
20240318,175900,3020272560,15570,15570,15570,15570,0
20240318,175800,3020272560,15570,15570,15570,15570,0
20240318,175700,3020272560,15570,15570,15570,15570,0
20240318,175600,3020272560,15570,15570,15570,15570,0
20240318,175500,3020272560,15570,15570,15570,15570,0
20240318,175400,3020272560,15570,15570,15570,15570,0
20240318,175300,3020272560,15570,15570,15570,15570,0
20240318,175200,3020272560,15570,15570,15570,15570,0
20240318,175100,3020272560,15570,15570,15570,15570,0
20240318,175000,3020272560,15570,15570,15570,15570,0
20240318,174900,3020272560,15570,15570,15570,15570,0
20240318,174800,3020272560,15570,15570,15570,15570,0
20240318,174700,3020272560,15570,15570,15570,15570,644
20240318,174600,3020272560,15570,15570,15570,15570,0
20240318,174500,3020272560,15570,15570,15570,15570,0
20240318,174400,3020272560,15570,15570,15570,15570,0
20240318,174300,3020272560,15570,15570,15570,15570,0
20240318,174200,3020272560,15570,15570,15570,15570,0
20240318,174100,3020272560,15570,15570,15570,15570,0
20240318,174000,3020272560,15570,15570,15570,15570,0
20240318,173900,3020272560,15570,15570,15570,15570,0
20240318,173800,3020272560,15570,15570,15570,15570,0
20240318,173700,3020272560,15570,15570,15570,15570,0
20240318,173600,3020272560,15570,15570,15570,15570,0
20240318,173500,3020272560,15570,15570,15570,15570,0
20240318,173400,3020272560,15570,15570,15570,15570,0
20240318,173300,3020272560,15570,15570,15570,15570,0
20240318,173200,3020272560,15570,15570,15570,15570,0
20240318,173100,3020272560,15570,15570,15570,15570,0
20240318,173000,3020272560,15570,15570,15570,15570,0
20240318,172900,3020272560,15570,15570,15570,15570,0
20240318,172800,3020272560,15570,15570,15570,15570,0
20240318,172700,3020272560,15570,15570,15570,15570,0
20240318,172600,3020272560,15570,15570,15570,15570,0
20240318,172500,3020272560,15570,15570,15570,15570,0
20240318,172400,3020272560,15570,15570,15570,15570,0
20240318,172300,3020272560,15570,15570,15570,15570,0
20240318,172200,3020272560,15570,15570,15570,15570,0
20240318,172100,3020272560,15570,15570,15570,15570,0
20240318,172000,3020272560,15570,15570,15570,15570,0
20240318,171900,3020272560,15570,15570,15570,15570,0
20240318,171800,3020272560,15570,15570,15570,15570,0
20240318,171700,3020272560,15570,15570,15570,15570,644
20240318,171600,3020272560,15570,15570,15570,15570,0
20240318,171500,3020272560,15570,15570,15570,15570,0
20240318,171400,3020272560,15570,15570,15570,15570,0
20240318,171300,3020272560,15570,15570,15570,15570,0
20240318,171200,3020272560,15570,15570,15570,15570,0
20240318,171100,3020272560,15570,15570,15570,15570,0
20240318,171000,3020272560,15570,15570,15570,15570,0
20240318,170900,3020272560,15570,15570,15570,15570,0
20240318,170800,3020272560,15570,15570,15570,15570,0
20240318,170700,3020272560,15570,15570,15570,15570,0
20240318,170600,3020272560,15570,15570,15570,15570,0
20240318,170500,3020272560,15570,15570,15570,15570,0
20240318,170400,3020272560,15570,15570,15570,15570,0
20240318,170300,3020272560,15570,15570,15570,15570,0
20240318,170200,3020272560,15570,15570,15570,15570,0
20240318,170100,3020272560,15570,15570,15570,15570,0
20240318,170000,3020272560,15570,15570,15570,15570,0
20240318,165900,3020272560,15570,15570,15570,15570,0
20240318,165800,3020272560,15570,15570,15570,15570,0
20240318,165700,3020272560,15570,15570,15570,15570,0
20240318,165600,3020272560,15570,15570,15570,15570,0
20240318,165500,3020272560,15570,15570,15570,15570,0
20240318,165400,3020272560,15570,15570,15570,15570,0
20240318,165300,3020272560,15570,15570,15570,15570,0
20240318,165200,3020272560,15570,15570,15570,15570,0
20240318,165100,3020272560,15570,15570,15570,15570,0
20240318,165000,3020272560,15570,15570,15570,15570,0
20240318,164900,3020272560,15570,15570,15570,15570,0
20240318,164800,3020272560,15570,15570,15570,15570,0
20240318,164700,3020272560,15570,15570,15570,15570,644
20240318,164600,3020272560,15570,15570,15570,15570,0
20240318,164500,3020272560,15570,15570,15570,15570,0
20240318,164400,3020272560,15570,15570,15570,15570,0
20240318,164300,3020272560,15570,15570,15570,15570,0
20240318,164200,3020272560,15570,15570,15570,15570,0
20240318,164100,3020272560,15570,15570,15570,15570,0
20240318,164000,3020272560,15570,15570,15570,15570,0
20240318,163900,3020272560,15570,15570,15570,15570,0
20240318,163800,3020272560,15570,15570,15570,15570,0
20240318,163700,3020272560,15570,15570,15570,15570,0
20240318,163600,3020272560,15570,15570,15570,15570,0
20240318,163500,3020272560,15570,15570,15570,15570,0
20240318,163400,3020272560,15570,15570,15570,15570,0
20240318,163300,3020272560,15570,15570,15570,15570,0
20240318,163200,3020272560,15570,15570,15570,15570,0
20240318,163100,3020272560,15570,15570,15570,15570,0
20240318,163000,3020272560,15570,15570,15570,15570,0
20240318,162900,3020272560,15570,15570,15570,15570,0
20240318,162800,3020272560,15570,15570,15570,15570,0
20240318,162700,3020272560,15570,15570,15570,15570,0
20240318,162600,3020272560,15570,15570,15570,15570,0
20240318,162500,3020272560,15570,15570,15570,15570,0
20240318,162400,3020272560,15570,15570,15570,15570,0
20240318,162300,3020272560,15570,15570,15570,15570,0
20240318,162200,3020272560,15570,15570,15570,15570,0
20240318,162100,3020272560,15570,15570,15570,15570,0
20240318,162000,3020272560,15570,15570,15570,15570,0
20240318,161900,3020272560,15570,15570,15570,15570,0
20240318,161800,3020272560,15570,15570,15570,15570,0
20240318,161700,3020272560,15570,15570,15570,15570,644
20240318,161600,3020272560,15570,15570,15570,15570,0
20240318,161500,3020272560,15570,15570,15570,15570,0
20240318,161400,3020272560,15570,15570,15570,15570,0
20240318,161300,3020272560,15570,15570,15570,15570,0
20240318,161200,3020272560,15570,15570,15570,15570,0
20240318,161100,3020272560,15570,15570,15570,15570,0
20240318,161000,3020272560,15570,15570,15570,15570,0
20240318,160900,3020272560,15570,15570,15570,15570,0
20240318,160800,3020272560,15570,15570,15570,15570,0
20240318,160700,3020272560,15570,15570,15570,15570,0
20240318,160600,3020272560,15570,15570,15570,15570,0
20240318,160500,3020272560,15570,15570,15570,15570,0
20240318,160400,3020272560,15570,15570,15570,15570,0
20240318,160300,3020272560,15570,15570,15570,15570,0
20240318,160200,3020272560,15570,15570,15570,15570,0
20240318,160100,3020272560,15570,15570,15570,15570,0
20240318,160000,3020272560,15570,15570,15570,15570,0
20240318,155900,3020272560,15570,15570,15570,15570,0
20240318,155800,3020272560,15570,15570,15570,15570,0
20240318,155700,3020272560,15570,15570,15570,15570,0
20240318,155600,3020272560,15570,15570,15570,15570,0
20240318,155500,3020272560,15570,15570,15570,15570,0
20240318,155400,3020272560,15570,15570,15570,15570,0
20240318,155300,3020272560,15570,15570,15570,15570,0
20240318,155200,3020272560,15570,15570,15570,15570,0
20240318,155100,3020272560,15570,15570,15570,15570,0
20240318,155000,3020272560,15570,15570,15570,15570,0
20240318,154900,3020272560,15570,15570,15570,15570,0
20240318,154800,3020272560,15570,15570,15570,15570,0
20240318,154700,3020272560,15570,15570,15570,15570,644
20240318,154600,3020272560,15570,15570,15570,15570,0
20240318,154500,3020272560,15570,15570,15570,15570,0
20240318,154400,3020272560,15570,15570,15570,15570,0
20240318,154300,3020272560,15570,15570,15570,15570,0
20240318,154200,3020272560,15570,15570,15570,15570,0
20240318,154100,3020272560,15570,15570,15570,15570,0
20240318,154000,3020272560,15570,15570,15570,15570,0
20240318,153900,3020272560,15570,15570,15570,15570,0
20240318,153800,3020272560,15570,15570,15570,15570,0
20240318,153700,3020272560,15570,15570,15570,15570,0
20240318,153600,3020272560,15570,15570,15570,15570,0
20240318,153500,3020272560,15570,15570,15570,15570,0
20240318,153400,3020272560,15570,15570,15570,15570,0
20240318,153300,3020272560,15570,15570,15570,15570,0
20240318,153200,3020272560,15570,15570,15570,15570,0
20240318,153100,3020272560,15570,15570,15570,15570,0
20240318,153000,3020272560,15570,15570,15570,15570,644
20240318,152900,3010245480,15610,15610,15610,15610,0
20240318,152800,3010245480,15610,15610,15610,15610,0
20240318,152700,3010245480,15610,15610,15610,15610,0
20240318,152600,3010245480,15610,15610,15610,15610,0
20240318,152500,3010245480,15610,15610,15610,15610,0
20240318,152400,3010245480,15610,15610,15610,15610,0
20240318,152300,3010245480,15610,15610,15610,15610,0
20240318,152200,3010245480,15610,15610,15610,15610,0
20240318,152100,3010245480,15610,15610,15610,15610,0
20240318,152000,3010245480,15610,15610,15610,15610,0
20240318,151900,3010245480,15610,15630,15630,15550,285
20240318,151800,3005804070,15630,15590,15630,15590,107
20240318,151700,3004133440,15600,15590,15600,15590,21
20240318,151600,3003805890,15600,15600,15600,15590,380
20240318,151500,2997878110,15600,15590,15600,15590,95
20240318,151400,2996396220,15600,15590,15600,15540,155
20240318,151300,2993981330,15600,15570,15600,15540,148
20240318,151200,2991676130,15590,15570,15590,15570,54
20240318,151100,2990834810,15560,15540,15560,15540,94
20240318,151000,2989372210,15560,15540,15570,15540,66
20240318,150900,2988346420,15570,15590,15590,15570,11
20240318,150800,2988175130,15530,15600,15630,15530,34
20240318,150700,2987644980,15600,15520,15600,15520,490
20240318,150600,2980010450,15540,15520,15550,15520,162
20240318,150500,2977493140,15540,15510,15550,15500,76
20240318,150400,2976314320,15570,15560,15570,15560,7
20240318,150300,2976205360,15570,15570,15570,15570,7
20240318,150200,2976096370,15570,15570,15570,15570,94
20240318,150100,2974632790,15580,15580,15580,15580,81
20240318,150000,2973370810,15580,15500,15580,15490,624
20240318,145900,2963670360,15500,15550,15550,15500,283
20240318,145800,2959279520,15570,15590,15590,15570,128
20240318,145700,2957284350,15580,15570,15580,15570,133
20240318,145600,2955212260,15570,15510,15570,15510,110
20240318,145500,2953506040,15510,15510,15510,15510,2
20240318,145400,2953475020,15490,15500,15510,15490,83
20240318,145300,2952187730,15480,15440,15480,15440,66
20240318,145200,2951166250,15440,15480,15510,15440,431
20240318,145100,2944492500,15480,15480,15480,15480,285
20240318,145000,2940080700,15480,15420,15480,15420,249
20240318,144900,2936227780,15420,15420,15420,15420,2
20240318,144800,2936196940,15360,15410,15420,15350,367
20240318,144700,2930559310,15420,15380,15430,15360,1197
20240318,144600,2912172140,15380,15380,15380,15380,581
20240318,144500,2903236360,15380,15410,15410,15380,1203
20240318,144400,2884726120,15410,15470,15470,15410,512
20240318,144300,2876830530,15480,15460,15480,15420,396
20240318,144200,2870708460,15460,15460,15460,15460,26
20240318,144100,2870306500,15460,15460,15460,15460,7
20240318,144000,2870198280,15460,15480,15480,15460,71
20240318,143900,2869100460,15480,15480,15480,15480,2
20240318,143800,2869069500,15480,15500,15500,15480,4
20240318,143700,2869007550,15500,15500,15500,15500,2
20240318,143600,2868976550,15500,15500,15500,15500,24
20240318,143500,2868604550,15500,15490,15510,15490,524
20240318,143400,2860482680,15500,15500,15500,15450,26
20240318,143300,2860080880,15500,15430,15500,15430,201
20240318,143200,2856972380,15440,15500,15500,15440,205
20240318,143100,2853806820,15500,15510,15510,15500,93
20240318,143000,2852364750,15510,15510,15570,15510,665
20240318,142900,2842050340,15580,15590,15590,15580,99
20240318,142800,2840507890,15590,15500,15590,15500,2609
20240318,142700,2799888030,15500,15490,15500,15490,172
20240318,142600,2797222640,15500,15490,15500,15490,71
20240318,142500,2796122200,15420,15440,15500,15420,1290
20240318,142400,2776176540,15440,15440,15440,15440,1
20240318,142300,2776161100,15440,15440,15440,15440,2
20240318,142200,2776130220,15460,15390,15470,15390,1354
20240318,142100,2755260710,15380,15380,15380,15380,0
20240318,142000,2755260710,15380,15380,15380,15380,64
20240318,141900,2754276390,15370,15410,15410,15360,728
20240318,141800,2743078000,15410,15410,15410,15410,51
20240318,141700,2742292090,15410,15410,15410,15410,0
20240318,141600,2742292090,15410,15410,15410,15410,42
20240318,141500,2741644870,15410,15420,15420,15410,1501
20240318,141400,2718510950,15420,15420,15420,15420,22
20240318,141300,2718171710,15410,15490,15490,15410,421
20240318,141200,2711679770,15490,15490,15490,15430,56
20240318,141100,2710815270,15500,15510,15510,15490,25
20240318,141000,2710427990,15490,15440,15490,15440,148
20240318,140900,2708135570,15440,15410,15440,15410,500
20240318,140800,2700425240,15410,15410,15410,15400,355
20240318,140700,2694956850,15420,15430,15430,15420,30
20240318,140600,2694494060,15440,15440,15440,15440,2
20240318,140500,2694463180,15440,15490,15490,15440,449
20240318,140400,2687530100,15490,15490,15490,15490,48
20240318,140300,2686786580,15490,15430,15490,15430,25
20240318,140200,2686400530,15420,15420,15420,15420,60
20240318,140100,2685475330,15510,15440,15510,15420,320
20240318,140000,2680534650,15440,15460,15460,15430,719
20240318,135900,2669432340,15510,15550,15550,15480,1720
20240318,135800,2642750790,15590,15580,15590,15580,63
20240318,135700,2641768820,15590,15570,15590,15540,2128
20240318,135600,2608673090,15570,15580,15580,15570,55
20240318,135500,2607816220,15580,15600,15610,15580,469
20240318,135400,2600504930,15600,15610,15610,15600,173
20240318,135300,2597804850,15610,15630,15670,15610,882
20240318,135200,2584010710,15630,15630,15660,15630,242
20240318,135100,2580228070,15630,15600,15630,15600,113
20240318,135000,2578462460,15610,15610,15610,15610,1
20240318,134900,2578446850,15620,15650,15670,15620,438
20240318,134800,2571604350,15670,15670,15670,15670,13
20240318,134700,2571400640,15680,15680,15680,15680,2
20240318,134600,2571369280,15640,15640,15640,15640,43
20240318,134500,2570696760,15640,15680,15680,15640,2
20240318,134400,2570665440,15610,15610,15610,15610,0
20240318,134300,2570665440,15610,15620,15690,15610,9
20240318,134200,2570524850,15690,15690,15690,15690,1
20240318,134100,2570509160,15680,15680,15680,15680,140
20240318,134000,2568313960,15690,15610,15690,15610,3
20240318,133900,2568267050,15690,15690,15690,15690,1
20240318,133800,2568251360,15700,15600,15700,15600,14
20240318,133700,2568032860,15600,15690,15690,15600,202
20240318,133600,2564863570,15590,15590,15690,15590,65
20240318,133500,2563849980,15580,15620,15620,15580,753
20240318,133400,2552103850,15610,15650,15650,15610,17
20240318,133300,2551838440,15650,15650,15650,15650,21
20240318,133200,2551509790,15650,15650,15650,15650,0
20240318,133100,2551509790,15650,15690,15690,15650,1480
20240318,133000,2528347750,15690,15700,15700,15690,11
20240318,132900,2528175080,15700,15650,15700,15650,65
20240318,132800,2527157620,15650,15650,15660,15650,58
20240318,132700,2526249910,15600,15600,15600,15600,0
20240318,132600,2526249910,15600,15600,15600,15600,54
20240318,132500,2525407510,15600,15600,15600,15600,74
20240318,132400,2524253110,15600,15600,15600,15600,200
20240318,132300,2521133110,15600,15580,15600,15580,8
20240318,132200,2521008330,15650,15590,15660,15590,306
20240318,132100,2516217650,15660,15560,15660,15560,302
20240318,132000,2511518080,15560,15630,15630,15560,313
20240318,131900,2506641670,15630,15630,15630,15630,0
20240318,131800,2506641670,15630,15690,15690,15630,610
20240318,131700,2497100770,15690,15630,15690,15630,686
20240318,131600,2486372260,15630,15620,15630,15620,311
20240318,131500,2481513740,15590,15630,15630,15590,852
20240318,131400,2468221480,15630,15630,15630,15630,46
20240318,131300,2467502500,15640,15650,15650,15640,88
20240318,131200,2466125880,15650,15650,15650,15650,33
20240318,131100,2465609430,15650,15650,15660,15650,57
20240318,131000,2464717350,15650,15660,15660,15650,101
20240318,130900,2463135760,15680,15710,15710,15650,419
20240318,130800,2456562390,15750,15750,15750,15750,1
20240318,130700,2456546640,15710,15710,15750,15710,84
20240318,130600,2455225060,15730,15730,15730,15730,1
20240318,130500,2455209330,15730,15700,15730,15700,51
20240318,130400,2454408150,15690,15680,15720,15680,134
20240318,130300,2452304550,15690,15690,15700,15690,257
20240318,130200,2448271720,15700,15700,15700,15700,1232
20240318,130100,2428929320,15700,15720,15720,15700,47
20240318,130000,2428191290,15720,15750,15760,15720,1156
20240318,125900,2410003100,15750,15730,15750,15730,51
20240318,125800,2409200850,15730,15740,15740,15730,8
20240318,125700,2409075000,15780,15780,15780,15780,20
20240318,125600,2408759400,15730,15720,15730,15720,99
20240318,125500,2407202320,15730,15720,15730,15700,266
20240318,125400,2403021480,15730,15720,15730,15720,84
20240318,125300,2401700700,15730,15720,15750,15720,1269
20240318,125200,2381730040,15740,15720,15740,15720,205
20240318,125100,2378507420,15710,15710,15710,15700,172
20240318,125000,2375805510,15740,15740,15740,15710,526
20240318,124900,2367529910,15830,15830,15830,15830,0
20240318,124800,2367529910,15830,15840,15850,15740,432
20240318,124700,2360727420,15780,15790,15790,15750,195
20240318,124600,2357650270,15910,15800,15920,15780,1124
20240318,124500,2339880390,15800,15820,15820,15800,703
20240318,124400,2328766070,15830,15840,15840,15830,91
20240318,124300,2327325010,15840,15850,15850,15840,363
20240318,124200,2321574080,15890,15890,15890,15890,11
20240318,124100,2321399290,15880,15830,15880,15830,122
20240318,124000,2319462670,15830,15850,15850,15830,14
20240318,123900,2319240930,15850,15880,15910,15850,322
20240318,123800,2314133160,15890,15910,15920,15880,32
20240318,123700,2313623840,15920,15920,15920,15910,119
20240318,123600,2311729370,15920,15920,15920,15920,26
20240318,123500,2311315450,15920,15910,15920,15910,260
20240318,123400,2307176350,15920,15850,15920,15850,120
20240318,123300,2305274280,15850,15930,15940,15850,233
20240318,123200,2301565520,15920,15870,15920,15870,1790
20240318,123100,2273115350,15800,15780,15890,15780,1203
20240318,123000,2254009860,15780,15800,15850,15780,1670
20240318,122900,2227581280,15810,15810,15810,15810,3
20240318,122800,2227533850,15810,15810,15810,15810,10
20240318,122700,2227375750,15800,15800,15820,15800,509
20240318,122600,2219331000,15800,15810,15830,15800,192
20240318,122500,2216295900,15830,15830,15830,15800,204
20240318,122400,2213069580,15840,15740,15840,15740,2147
20240318,122300,2179193810,15750,15750,15750,15750,0
20240318,122200,2179193810,15750,15750,15750,15750,61
20240318,122100,2178233060,15700,15700,15700,15700,61
20240318,122000,2177275360,15700,15740,15740,15700,4
20240318,121900,2177212510,15760,15730,15760,15640,570
20240318,121800,2168279440,15750,15750,15760,15750,73
20240318,121700,2167128990,15750,15720,15750,15720,304
20240318,121600,2162347070,15700,15680,15700,15680,269
20240318,121500,2158126810,15680,15680,15680,15680,153
20240318,121400,2155727770,15680,15680,15680,15680,264
20240318,121300,2151588250,15680,15690,15690,15680,661
20240318,121200,2141223370,15690,15720,15720,15690,1192
20240318,121100,2122506120,15720,15730,15740,15720,277
20240318,121000,2118150960,15730,15740,15740,15730,293
20240318,120900,2113541930,15770,15770,15770,15770,53
20240318,120800,2112706120,15780,15780,15780,15780,5
20240318,120700,2112627220,15780,15780,15790,15780,250
20240318,120600,2108681220,15780,15780,15780,15780,7
20240318,120500,2108570760,15780,15740,15790,15740,260
20240318,120400,2104471880,15740,15740,15740,15730,250
20240318,120300,2100537610,15740,15740,15740,15740,578
20240318,120200,2091439890,15740,15730,15740,15730,90
20240318,120100,2090023490,15730,15750,15750,15730,685
20240318,120000,2079239910,15750,15790,15790,15750,26
20240318,115900,2078830010,15790,15790,15800,15790,60
20240318,115800,2077882410,15790,15750,15800,15750,14
20240318,115700,2077661740,15750,15800,15800,15750,10
20240318,115600,2077504040,15830,15800,15830,15790,520
20240318,115500,2069288160,15800,15770,15800,15740,308
20240318,115400,2064431520,15820,15850,15890,15800,719
20240318,115300,2053064600,15850,15890,15890,15850,1149
20240318,115200,2034848950,15890,15850,15890,15800,23
20240318,115100,2034484460,15900,15890,15910,15790,1316
20240318,115000,2013586620,15890,15910,15910,15880,1066
20240318,114900,1996641670,15900,15830,15910,15810,3000
20240318,114800,1949031350,15840,15800,15840,15800,241
20240318,114700,1945223510,15800,15780,15800,15780,1431
20240318,114600,1922615540,15750,15710,15750,15700,2089
20240318,114500,1889748920,15690,15750,15750,15690,114
20240318,114400,1887958080,15750,15720,15750,15700,666
20240318,114300,1877490930,15730,15720,15750,15720,145
20240318,114200,1875208820,15720,15800,15800,15720,881
20240318,114100,1861332530,15750,15760,15840,15740,1147
20240318,114000,1843249400,15750,15730,15750,15730,162
20240318,113900,1840699420,15720,15790,15800,15720,675
20240318,113800,1830065370,15790,15810,15820,15780,1665
20240318,113700,1803761400,15810,15800,15830,15800,74
20240318,113600,1802591630,15800,15860,15860,15800,946
20240318,113500,1787630300,15860,15820,15860,15820,703
20240318,113400,1776494510,15840,15840,15850,15810,127
20240318,113300,1774483070,15850,15850,15850,15840,319
20240318,113200,1769429310,15840,15780,15840,15780,652
20240318,113100,1759123490,15780,15810,15810,15780,38
20240318,113000,1758523400,15800,15810,15850,15760,636
20240318,112900,1748465240,15810,15820,15850,15800,1154
20240318,112800,1730212940,15700,15710,15830,15620,2192
20240318,112700,1695740340,15740,15710,15750,15710,892
20240318,112600,1681700050,15720,15650,15720,15550,1953
20240318,112500,1651217770,15570,15710,15710,15560,1484
20240318,112400,1628043390,15720,15790,15810,15720,2756
20240318,112300,1584530550,15800,15810,15890,15780,2430
20240318,112200,1546090750,15820,15970,16000,15820,2842
20240318,112100,1500780290,15970,15690,16000,15680,14953
20240318,112000,1263102540,15660,15540,15690,15540,6171
20240318,111900,1166798140,15530,15520,15540,15520,156
20240318,111800,1164376190,15520,15510,15530,15500,536
20240318,111700,1156063490,15500,15520,15520,15480,468
20240318,111600,1148807480,15520,15490,15520,15490,364
20240318,111500,1143168200,15470,15450,15490,15450,436
20240318,111400,1136425640,15450,15450,15500,15430,2125
20240318,111300,1103529120,15460,15430,15460,15430,861
20240318,111200,1090229970,15420,15390,15430,15390,498
20240318,111100,1082554580,15430,15340,15450,15320,2401
20240318,111000,1045686220,15320,15260,15330,15260,7031
20240318,110900,938022660,15250,15220,15290,15220,4575
20240318,110800,868229800,15210,15180,15210,15180,1617
20240318,110700,843653470,15160,15160,15160,15160,1
20240318,110600,843638310,15140,15150,15150,15140,19
20240318,110500,843350540,15120,15120,15120,15120,0
20240318,110400,843350540,15120,15140,15150,15120,494
20240318,110300,835868330,15110,15100,15130,15100,149
20240318,110200,833615150,15100,15110,15110,15100,1883
20240318,110100,805164640,15110,15130,15130,15110,466
20240318,110000,798117510,15130,15150,15150,15130,71
20240318,105900,797043260,15130,15130,15130,15130,109
20240318,105800,795394090,15150,15150,15150,15150,31
20240318,105700,794924440,15150,15150,15150,15150,12
20240318,105600,794742640,15150,15130,15150,15130,247
20240318,105500,791000970,15130,15150,15150,15130,31
20240318,105400,790531760,15160,15160,15160,15160,215
20240318,105300,787272360,15160,15140,15160,15140,86
20240318,105200,785970300,15150,15150,15150,15150,21
20240318,105100,785652150,15150,15150,15150,15150,5
20240318,105000,785576400,15160,15170,15170,15160,970
20240318,104900,770868000,15210,15210,15210,15210,1
20240318,104800,770852790,15170,15210,15210,15170,196
20240318,104700,767879230,15210,15210,15210,15210,130
20240318,104600,765901930,15220,15220,15220,15220,20
20240318,104500,765597530,15220,15220,15220,15220,168
20240318,104400,763040570,15210,15160,15210,15160,393
20240318,104300,757068670,15160,15160,15160,15160,150
20240318,104200,754794670,15160,15160,15160,15160,3
20240318,104100,754749190,15160,15160,15160,15160,10
20240318,104000,754597590,15160,15160,15170,15160,330
20240318,103900,749594130,15120,15140,15150,15120,112
20240318,103800,747897390,15120,15120,15120,15120,7
20240318,103700,747791550,15110,15100,15110,15100,248
20240318,103600,744046360,15090,15090,15090,15090,0
20240318,103500,744046360,15090,15150,15150,15090,9
20240318,103400,743910490,15090,15140,15140,15090,3
20240318,103300,743865120,15090,15140,15140,15090,2
20240318,103200,743834890,15090,15140,15140,15090,3
20240318,103100,743789560,15090,15080,15090,15080,28
20240318,103000,743367270,15080,15090,15090,15080,100
20240318,102900,741859260,15060,15060,15060,15060,0
20240318,102800,741859260,15060,15040,15060,15040,317
20240318,102700,737088040,15050,15110,15110,15050,861
20240318,102600,724128320,15130,15170,15170,15130,1726
20240318,102500,697989660,15170,15210,15210,15170,414
20240318,102400,691694860,15210,15160,15220,15160,450
20240318,102300,684849100,15220,15190,15220,15160,724
20240318,102200,673846320,15140,15140,15140,15140,0
20240318,102100,673846320,15140,15170,15170,15140,717
20240318,102000,662971430,15170,15190,15190,15170,3
20240318,101900,662925900,15170,15210,15210,15170,514
20240318,101800,655112200,15210,15140,15210,15140,1610
20240318,101700,630682400,15130,15100,15130,15100,214
20240318,101600,627448390,15100,15100,15100,15100,10
20240318,101500,627297390,15100,15100,15100,15100,0
20240318,101400,627297390,15100,15120,15120,15100,40
20240318,101300,626693050,15100,15100,15100,15100,250
20240318,101200,622918050,15100,15110,15110,15100,86
20240318,101100,621618630,15110,15110,15110,15110,168
20240318,101000,619080150,15110,15080,15110,15080,32
20240318,100900,618597200,15070,15100,15110,15070,536
20240318,100800,610504230,15100,15100,15100,15100,1
20240318,100700,610489130,15100,15100,15100,15100,8
20240318,100600,610368330,15100,15140,15140,15100,53
20240318,100500,609566030,15100,15070,15140,15070,48
20240318,100400,608839930,15130,15060,15130,15060,2699
20240318,100300,568086850,15080,15090,15090,15060,103
20240318,100200,566533620,15050,15040,15050,15040,211
20240318,100100,563358080,15050,15030,15050,15030,205
20240318,100000,560272930,15030,15030,15100,15030,6
20240318,095900,560182660,15030,15030,15030,15030,62
20240318,095800,559250800,15030,15010,15030,15010,321
20240318,095700,554426190,15030,15040,15100,15030,540
20240318,095600,546304930,15100,15100,15100,15040,14
20240318,095500,546093890,15100,15100,15100,15100,1
20240318,095400,546078790,15100,15100,15100,15100,82
20240318,095300,544840590,15100,15040,15100,15030,130
20240318,095200,542882880,15100,15040,15100,15040,11
20240318,095100,542717380,15100,15100,15100,15100,0
20240318,095000,542717380,15100,15100,15100,15050,13
20240318,094900,542521130,15100,15030,15100,15030,82
20240318,094800,541283000,15030,15030,15030,15030,300
20240318,094700,536774000,15030,15020,15030,15010,815
20240318,094600,524530880,15020,15050,15050,15020,994
20240318,094500,509579450,15050,15070,15070,15050,777
20240318,094400,497878920,15090,15060,15090,15060,2
20240318,094300,497848770,15050,15080,15100,15050,495
20240318,094200,490397020,15080,15080,15080,15080,528
20240318,094100,482434780,15080,15090,15090,15080,255
20240318,094000,478589350,15100,15100,15100,15100,50
20240318,093900,477834350,15080,15050,15080,15050,638
20240318,093800,468220480,15050,15040,15060,15040,619
20240318,093700,458904480,15040,15000,15040,14940,2678
20240318,093600,418850990,15000,14960,15040,14960,2333
20240318,093500,383862690,14960,14990,14990,14960,551
20240318,093400,375611920,15000,15050,15050,15000,527
20240318,093300,367697270,15050,15060,15060,15050,108
20240318,093200,366071860,15050,15050,15050,15050,69
20240318,093100,365033410,15060,15060,15060,15050,134
20240318,093000,363016450,15090,15050,15090,15050,158
20240318,092900,360634550,15090,15050,15090,15050,125
20240318,092800,358750420,15050,15100,15100,15050,342
20240318,092700,353589840,15100,15100,15100,15100,1
20240318,092600,353574740,15100,15150,15150,15080,1050
20240318,092500,337732660,15160,15150,15160,15140,839
20240318,092400,325021120,15140,15140,15140,15140,708
20240318,092300,314302000,15090,15080,15140,15080,314
20240318,092200,309554700,15070,15040,15080,15040,231
20240318,092100,306075700,15040,15040,15070,15040,169
20240318,092000,303531900,15040,15070,15070,15040,240
20240318,091900,299918010,15070,15040,15080,15040,231
20240318,091800,296443370,15040,15050,15080,15030,458
20240318,091700,289555440,15080,15090,15090,15040,1200
20240318,091600,271482200,15080,15140,15140,15080,586
20240318,091500,262634760,15150,15150,15190,15140,1587
20240318,091400,238585460,15150,15100,15150,15090,2002
20240318,091300,208273200,15070,15070,15080,15040,772
20240318,091200,196654110,15080,15030,15080,15030,471
20240318,091100,189559000,15050,15030,15050,15030,504
20240318,091000,181982080,14990,14870,15010,14810,1960
20240318,090900,152736880,14800,14800,14800,14800,494
20240318,090800,145425680,14730,14860,14860,14720,737
20240318,090700,134526090,14870,14880,14880,14870,175
20240318,090600,131922290,14900,14900,14900,14900,163
20240318,090500,129493590,14900,14900,14900,14900,494
20240318,090400,122132990,14900,15010,15010,14880,1396
20240318,090300,101244330,15010,14950,15060,14950,1673
20240318,090200,76140990,14940,14830,14940,14830,1816
20240318,090100,49189510,14830,14690,14830,14690,1443
20240318,090000,27877810,14700,14710,14800,14700,1871