KissMeData/382800/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212100,907621580,5670,5670,5670,5670,2175
20240318,212000,907621580,5670,5670,5670,5670,0
20240318,211900,907621580,5670,5670,5670,5670,0
20240318,211800,907621580,5670,5670,5670,5670,0
20240318,211700,907621580,5670,5670,5670,5670,0
20240318,211600,907621580,5670,5670,5670,5670,0
20240318,211500,907621580,5670,5670,5670,5670,0
20240318,211400,907621580,5670,5670,5670,5670,0
20240318,211300,907621580,5670,5670,5670,5670,0
20240318,211200,907621580,5670,5670,5670,5670,0
20240318,211100,907621580,5670,5670,5670,5670,0
20240318,211000,907621580,5670,5670,5670,5670,0
20240318,210900,907621580,5670,5670,5670,5670,0
20240318,210800,907621580,5670,5670,5670,5670,0
20240318,210700,907621580,5670,5670,5670,5670,0
20240318,210600,907621580,5670,5670,5670,5670,0
20240318,210500,907621580,5670,5670,5670,5670,0
20240318,210400,907621580,5670,5670,5670,5670,0
20240318,210300,907621580,5670,5670,5670,5670,0
20240318,210200,907621580,5670,5670,5670,5670,0
20240318,210100,907621580,5670,5670,5670,5670,0
20240318,210000,907621580,5670,5670,5670,5670,0
20240318,205900,907621580,5670,5670,5670,5670,0
20240318,205800,907621580,5670,5670,5670,5670,0
20240318,205700,907621580,5670,5670,5670,5670,0
20240318,205600,907621580,5670,5670,5670,5670,0
20240318,205500,907621580,5670,5670,5670,5670,0
20240318,205400,907621580,5670,5670,5670,5670,0
20240318,205300,907621580,5670,5670,5670,5670,0
20240318,205200,907621580,5670,5670,5670,5670,0
20240318,205100,907621580,5670,5670,5670,5670,2175
20240318,205000,907621580,5670,5670,5670,5670,0
20240318,204900,907621580,5670,5670,5670,5670,0
20240318,204800,907621580,5670,5670,5670,5670,0
20240318,204700,907621580,5670,5670,5670,5670,0
20240318,204600,907621580,5670,5670,5670,5670,0
20240318,204500,907621580,5670,5670,5670,5670,0
20240318,204400,907621580,5670,5670,5670,5670,0
20240318,204300,907621580,5670,5670,5670,5670,0
20240318,204200,907621580,5670,5670,5670,5670,0
20240318,204100,907621580,5670,5670,5670,5670,0
20240318,204000,907621580,5670,5670,5670,5670,0
20240318,203900,907621580,5670,5670,5670,5670,0
20240318,203800,907621580,5670,5670,5670,5670,0
20240318,203700,907621580,5670,5670,5670,5670,0
20240318,203600,907621580,5670,5670,5670,5670,0
20240318,203500,907621580,5670,5670,5670,5670,0
20240318,203400,907621580,5670,5670,5670,5670,0
20240318,203300,907621580,5670,5670,5670,5670,0
20240318,203200,907621580,5670,5670,5670,5670,0
20240318,203100,907621580,5670,5670,5670,5670,0
20240318,203000,907621580,5670,5670,5670,5670,0
20240318,202900,907621580,5670,5670,5670,5670,0
20240318,202800,907621580,5670,5670,5670,5670,0
20240318,202700,907621580,5670,5670,5670,5670,0
20240318,202600,907621580,5670,5670,5670,5670,0
20240318,202500,907621580,5670,5670,5670,5670,0
20240318,202400,907621580,5670,5670,5670,5670,0
20240318,202300,907621580,5670,5670,5670,5670,0
20240318,202200,907621580,5670,5670,5670,5670,0
20240318,202100,907621580,5670,5670,5670,5670,2175
20240318,202000,907621580,5670,5670,5670,5670,0
20240318,201900,907621580,5670,5670,5670,5670,0
20240318,201800,907621580,5670,5670,5670,5670,0
20240318,201700,907621580,5670,5670,5670,5670,0
20240318,201600,907621580,5670,5670,5670,5670,0
20240318,201500,907621580,5670,5670,5670,5670,0
20240318,201400,907621580,5670,5670,5670,5670,0
20240318,201300,907621580,5670,5670,5670,5670,0
20240318,201200,907621580,5670,5670,5670,5670,0
20240318,201100,907621580,5670,5670,5670,5670,0
20240318,201000,907621580,5670,5670,5670,5670,0
20240318,200900,907621580,5670,5670,5670,5670,0
20240318,200800,907621580,5670,5670,5670,5670,0
20240318,200700,907621580,5670,5670,5670,5670,0
20240318,200600,907621580,5670,5670,5670,5670,0
20240318,200500,907621580,5670,5670,5670,5670,0
20240318,200400,907621580,5670,5670,5670,5670,0
20240318,200300,907621580,5670,5670,5670,5670,0
20240318,200200,907621580,5670,5670,5670,5670,0
20240318,200100,907621580,5670,5670,5670,5670,0
20240318,200000,907621580,5670,5670,5670,5670,0
20240318,195900,907621580,5670,5670,5670,5670,0
20240318,195800,907621580,5670,5670,5670,5670,0
20240318,195700,907621580,5670,5670,5670,5670,0
20240318,195600,907621580,5670,5670,5670,5670,0
20240318,195500,907621580,5670,5670,5670,5670,0
20240318,195400,907621580,5670,5670,5670,5670,0
20240318,195300,907621580,5670,5670,5670,5670,0
20240318,195200,907621580,5670,5670,5670,5670,0
20240318,195100,907621580,5670,5670,5670,5670,2175
20240318,195000,907621580,5670,5670,5670,5670,0
20240318,194900,907621580,5670,5670,5670,5670,0
20240318,194800,907621580,5670,5670,5670,5670,0
20240318,194700,907621580,5670,5670,5670,5670,0
20240318,194600,907621580,5670,5670,5670,5670,0
20240318,194500,907621580,5670,5670,5670,5670,0
20240318,194400,907621580,5670,5670,5670,5670,0
20240318,194300,907621580,5670,5670,5670,5670,0
20240318,194200,907621580,5670,5670,5670,5670,0
20240318,194100,907621580,5670,5670,5670,5670,0
20240318,194000,907621580,5670,5670,5670,5670,0
20240318,193900,907621580,5670,5670,5670,5670,0
20240318,193800,907621580,5670,5670,5670,5670,0
20240318,193700,907621580,5670,5670,5670,5670,0
20240318,193600,907621580,5670,5670,5670,5670,0
20240318,193500,907621580,5670,5670,5670,5670,0
20240318,193400,907621580,5670,5670,5670,5670,0
20240318,193300,907621580,5670,5670,5670,5670,0
20240318,193200,907621580,5670,5670,5670,5670,0
20240318,193100,907621580,5670,5670,5670,5670,0
20240318,193000,907621580,5670,5670,5670,5670,0
20240318,192900,907621580,5670,5670,5670,5670,0
20240318,192800,907621580,5670,5670,5670,5670,0
20240318,192700,907621580,5670,5670,5670,5670,0
20240318,192600,907621580,5670,5670,5670,5670,0
20240318,192500,907621580,5670,5670,5670,5670,0
20240318,192400,907621580,5670,5670,5670,5670,0
20240318,192300,907621580,5670,5670,5670,5670,0
20240318,192200,907621580,5670,5670,5670,5670,0
20240318,192100,907621580,5670,5670,5670,5670,2175
20240318,192000,907621580,5670,5670,5670,5670,0
20240318,191900,907621580,5670,5670,5670,5670,0
20240318,191800,907621580,5670,5670,5670,5670,0
20240318,191700,907621580,5670,5670,5670,5670,0
20240318,191600,907621580,5670,5670,5670,5670,0
20240318,191500,907621580,5670,5670,5670,5670,0
20240318,191400,907621580,5670,5670,5670,5670,0
20240318,191300,907621580,5670,5670,5670,5670,0
20240318,191200,907621580,5670,5670,5670,5670,0
20240318,191100,907621580,5670,5670,5670,5670,0
20240318,191000,907621580,5670,5670,5670,5670,0
20240318,190900,907621580,5670,5670,5670,5670,0
20240318,190800,907621580,5670,5670,5670,5670,0
20240318,190700,907621580,5670,5670,5670,5670,0
20240318,190600,907621580,5670,5670,5670,5670,0
20240318,190500,907621580,5670,5670,5670,5670,0
20240318,190400,907621580,5670,5670,5670,5670,0
20240318,190300,907621580,5670,5670,5670,5670,0
20240318,190200,907621580,5670,5670,5670,5670,0
20240318,190100,907621580,5670,5670,5670,5670,0
20240318,190000,907621580,5670,5670,5670,5670,0
20240318,185900,907621580,5670,5670,5670,5670,0
20240318,185800,907621580,5670,5670,5670,5670,0
20240318,185700,907621580,5670,5670,5670,5670,0
20240318,185600,907621580,5670,5670,5670,5670,0
20240318,185500,907621580,5670,5670,5670,5670,0
20240318,185400,907621580,5670,5670,5670,5670,0
20240318,185300,907621580,5670,5670,5670,5670,0
20240318,185200,907621580,5670,5670,5670,5670,0
20240318,185100,907621580,5670,5670,5670,5670,2175
20240318,185000,907621580,5670,5670,5670,5670,0
20240318,184900,907621580,5670,5670,5670,5670,0
20240318,184800,907621580,5670,5670,5670,5670,0
20240318,184700,907621580,5670,5670,5670,5670,0
20240318,184600,907621580,5670,5670,5670,5670,0
20240318,184500,907621580,5670,5670,5670,5670,0
20240318,184400,907621580,5670,5670,5670,5670,0
20240318,184300,907621580,5670,5670,5670,5670,0
20240318,184200,907621580,5670,5670,5670,5670,0
20240318,184100,907621580,5670,5670,5670,5670,0
20240318,184000,907621580,5670,5670,5670,5670,0
20240318,183900,907621580,5670,5670,5670,5670,0
20240318,183800,907621580,5670,5670,5670,5670,0
20240318,183700,907621580,5670,5670,5670,5670,0
20240318,183600,907621580,5670,5670,5670,5670,0
20240318,183500,907621580,5670,5670,5670,5670,0
20240318,183400,907621580,5670,5670,5670,5670,0
20240318,183300,907621580,5670,5670,5670,5670,0
20240318,183200,907621580,5670,5670,5670,5670,0
20240318,183100,907621580,5670,5670,5670,5670,0
20240318,183000,907621580,5670,5670,5670,5670,0
20240318,182900,907621580,5670,5670,5670,5670,0
20240318,182800,907621580,5670,5670,5670,5670,0
20240318,182700,907621580,5670,5670,5670,5670,0
20240318,182600,907621580,5670,5670,5670,5670,0
20240318,182500,907621580,5670,5670,5670,5670,0
20240318,182400,907621580,5670,5670,5670,5670,0
20240318,182300,907621580,5670,5670,5670,5670,0
20240318,182200,907621580,5670,5670,5670,5670,0
20240318,182100,907621580,5670,5670,5670,5670,2175
20240318,182000,907621580,5670,5670,5670,5670,0
20240318,181900,907621580,5670,5670,5670,5670,0
20240318,181800,907621580,5670,5670,5670,5670,0
20240318,181700,907621580,5670,5670,5670,5670,0
20240318,181600,907621580,5670,5670,5670,5670,0
20240318,181500,907621580,5670,5670,5670,5670,0
20240318,181400,907621580,5670,5670,5670,5670,0
20240318,181300,907621580,5670,5670,5670,5670,0
20240318,181200,907621580,5670,5670,5670,5670,0
20240318,181100,907621580,5670,5670,5670,5670,0
20240318,181000,907621580,5670,5670,5670,5670,0
20240318,180900,907621580,5670,5670,5670,5670,0
20240318,180800,907621580,5670,5670,5670,5670,0
20240318,180700,907621580,5670,5670,5670,5670,0
20240318,180600,907621580,5670,5670,5670,5670,0
20240318,180500,907621580,5670,5670,5670,5670,0
20240318,180400,907621580,5670,5670,5670,5670,0
20240318,180300,907621580,5670,5670,5670,5670,0
20240318,180200,907621580,5670,5670,5670,5670,0
20240318,180100,907621580,5670,5670,5670,5670,0
20240318,180000,907621580,5670,5670,5670,5670,0
20240318,175900,907621580,5670,5670,5670,5670,0
20240318,175800,907621580,5670,5670,5670,5670,0
20240318,175700,907621580,5670,5670,5670,5670,0
20240318,175600,907621580,5670,5670,5670,5670,0
20240318,175500,907621580,5670,5670,5670,5670,0
20240318,175400,907621580,5670,5670,5670,5670,0
20240318,175300,907621580,5670,5670,5670,5670,0
20240318,175200,907621580,5670,5670,5670,5670,0
20240318,175100,907621580,5670,5670,5670,5670,2175
20240318,175000,907621580,5670,5670,5670,5670,0
20240318,174900,907621580,5670,5670,5670,5670,0
20240318,174800,907621580,5670,5670,5670,5670,0
20240318,174700,907621580,5670,5670,5670,5670,0
20240318,174600,907621580,5670,5670,5670,5670,0
20240318,174500,907621580,5670,5670,5670,5670,0
20240318,174400,907621580,5670,5670,5670,5670,0
20240318,174300,907621580,5670,5670,5670,5670,0
20240318,174200,907621580,5670,5670,5670,5670,0
20240318,174100,907621580,5670,5670,5670,5670,0
20240318,174000,907621580,5670,5670,5670,5670,0
20240318,173900,907621580,5670,5670,5670,5670,0
20240318,173800,907621580,5670,5670,5670,5670,0
20240318,173700,907621580,5670,5670,5670,5670,0
20240318,173600,907621580,5670,5670,5670,5670,0
20240318,173500,907621580,5670,5670,5670,5670,0
20240318,173400,907621580,5670,5670,5670,5670,0
20240318,173300,907621580,5670,5670,5670,5670,0
20240318,173200,907621580,5670,5670,5670,5670,0
20240318,173100,907621580,5670,5670,5670,5670,0
20240318,173000,907621580,5670,5670,5670,5670,0
20240318,172900,907621580,5670,5670,5670,5670,0
20240318,172800,907621580,5670,5670,5670,5670,0
20240318,172700,907621580,5670,5670,5670,5670,0
20240318,172600,907621580,5670,5670,5670,5670,0
20240318,172500,907621580,5670,5670,5670,5670,0
20240318,172400,907621580,5670,5670,5670,5670,0
20240318,172300,907621580,5670,5670,5670,5670,0
20240318,172200,907621580,5670,5670,5670,5670,0
20240318,172100,907621580,5670,5670,5670,5670,2175
20240318,172000,907621580,5670,5670,5670,5670,0
20240318,171900,907621580,5670,5670,5670,5670,0
20240318,171800,907621580,5670,5670,5670,5670,0
20240318,171700,907621580,5670,5670,5670,5670,0
20240318,171600,907621580,5670,5670,5670,5670,0
20240318,171500,907621580,5670,5670,5670,5670,0
20240318,171400,907621580,5670,5670,5670,5670,0
20240318,171300,907621580,5670,5670,5670,5670,0
20240318,171200,907621580,5670,5670,5670,5670,0
20240318,171100,907621580,5670,5670,5670,5670,0
20240318,171000,907621580,5670,5670,5670,5670,0
20240318,170900,907621580,5670,5670,5670,5670,0
20240318,170800,907621580,5670,5670,5670,5670,0
20240318,170700,907621580,5670,5670,5670,5670,0
20240318,170600,907621580,5670,5670,5670,5670,0
20240318,170500,907621580,5670,5670,5670,5670,0
20240318,170400,907621580,5670,5670,5670,5670,0
20240318,170300,907621580,5670,5670,5670,5670,0
20240318,170200,907621580,5670,5670,5670,5670,0
20240318,170100,907621580,5670,5670,5670,5670,0
20240318,170000,907621580,5670,5670,5670,5670,0
20240318,165900,907621580,5670,5670,5670,5670,0
20240318,165800,907621580,5670,5670,5670,5670,0
20240318,165700,907621580,5670,5670,5670,5670,0
20240318,165600,907621580,5670,5670,5670,5670,0
20240318,165500,907621580,5670,5670,5670,5670,0
20240318,165400,907621580,5670,5670,5670,5670,0
20240318,165300,907621580,5670,5670,5670,5670,0
20240318,165200,907621580,5670,5670,5670,5670,0
20240318,165100,907621580,5670,5670,5670,5670,2175
20240318,165000,907621580,5670,5670,5670,5670,0
20240318,164900,907621580,5670,5670,5670,5670,0
20240318,164800,907621580,5670,5670,5670,5670,0
20240318,164700,907621580,5670,5670,5670,5670,0
20240318,164600,907621580,5670,5670,5670,5670,0
20240318,164500,907621580,5670,5670,5670,5670,0
20240318,164400,907621580,5670,5670,5670,5670,0
20240318,164300,907621580,5670,5670,5670,5670,0
20240318,164200,907621580,5670,5670,5670,5670,0
20240318,164100,907621580,5670,5670,5670,5670,0
20240318,164000,907621580,5670,5670,5670,5670,0
20240318,163900,907621580,5670,5670,5670,5670,0
20240318,163800,907621580,5670,5670,5670,5670,0
20240318,163700,907621580,5670,5670,5670,5670,0
20240318,163600,907621580,5670,5670,5670,5670,0
20240318,163500,907621580,5670,5670,5670,5670,0
20240318,163400,907621580,5670,5670,5670,5670,0
20240318,163300,907621580,5670,5670,5670,5670,0
20240318,163200,907621580,5670,5670,5670,5670,0
20240318,163100,907621580,5670,5670,5670,5670,0
20240318,163000,907621580,5670,5670,5670,5670,0
20240318,162900,907621580,5670,5670,5670,5670,0
20240318,162800,907621580,5670,5670,5670,5670,0
20240318,162700,907621580,5670,5670,5670,5670,0
20240318,162600,907621580,5670,5670,5670,5670,0
20240318,162500,907621580,5670,5670,5670,5670,0
20240318,162400,907621580,5670,5670,5670,5670,0
20240318,162300,907621580,5670,5670,5670,5670,0
20240318,162200,907621580,5670,5670,5670,5670,0
20240318,162100,907621580,5670,5670,5670,5670,2175
20240318,162000,907621580,5670,5670,5670,5670,0
20240318,161900,907621580,5670,5670,5670,5670,0
20240318,161800,907621580,5670,5670,5670,5670,0
20240318,161700,907621580,5670,5670,5670,5670,0
20240318,161600,907621580,5670,5670,5670,5670,0
20240318,161500,907621580,5670,5670,5670,5670,0
20240318,161400,907621580,5670,5670,5670,5670,0
20240318,161300,907621580,5670,5670,5670,5670,0
20240318,161200,907621580,5670,5670,5670,5670,0
20240318,161100,907621580,5670,5670,5670,5670,0
20240318,161000,907621580,5670,5670,5670,5670,0
20240318,160900,907621580,5670,5670,5670,5670,0
20240318,160800,907621580,5670,5670,5670,5670,0
20240318,160700,907621580,5670,5670,5670,5670,0
20240318,160600,907621580,5670,5670,5670,5670,0
20240318,160500,907621580,5670,5670,5670,5670,0
20240318,160400,907621580,5670,5670,5670,5670,0
20240318,160300,907621580,5670,5670,5670,5670,0
20240318,160200,907621580,5670,5670,5670,5670,0
20240318,160100,907621580,5670,5670,5670,5670,0
20240318,160000,907621580,5670,5670,5670,5670,0
20240318,155900,907621580,5670,5670,5670,5670,0
20240318,155800,907621580,5670,5670,5670,5670,0
20240318,155700,907621580,5670,5670,5670,5670,0
20240318,155600,907621580,5670,5670,5670,5670,0
20240318,155500,907621580,5670,5670,5670,5670,0
20240318,155400,907621580,5670,5670,5670,5670,0
20240318,155300,907621580,5670,5670,5670,5670,0
20240318,155200,907621580,5670,5670,5670,5670,0
20240318,155100,907621580,5670,5670,5670,5670,2175
20240318,155000,907621580,5670,5670,5670,5670,0
20240318,154900,907621580,5670,5670,5670,5670,0
20240318,154800,907621580,5670,5670,5670,5670,0
20240318,154700,907621580,5670,5670,5670,5670,0
20240318,154600,907621580,5670,5670,5670,5670,0
20240318,154500,907621580,5670,5670,5670,5670,0
20240318,154400,907621580,5670,5670,5670,5670,0
20240318,154300,907621580,5670,5670,5670,5670,0
20240318,154200,907621580,5670,5670,5670,5670,0
20240318,154100,907621580,5670,5670,5670,5670,0
20240318,154000,907621580,5670,5670,5670,5670,0
20240318,153900,907621580,5670,5670,5670,5670,0
20240318,153800,907621580,5670,5670,5670,5670,0
20240318,153700,907621580,5670,5670,5670,5670,0
20240318,153600,907621580,5670,5670,5670,5670,0
20240318,153500,907621580,5670,5670,5670,5670,0
20240318,153400,907621580,5670,5670,5670,5670,0
20240318,153300,907621580,5670,5670,5670,5670,0
20240318,153200,907621580,5670,5670,5670,5670,0
20240318,153100,907621580,5670,5670,5670,5670,0
20240318,153000,907621580,5670,5670,5670,5670,2175
20240318,152900,895289330,5690,5690,5690,5690,0
20240318,152800,895289330,5690,5690,5690,5690,0
20240318,152700,895289330,5690,5690,5690,5690,0
20240318,152600,895289330,5690,5690,5690,5690,0
20240318,152500,895289330,5690,5690,5690,5690,0
20240318,152400,895289330,5690,5690,5690,5690,0
20240318,152300,895289330,5690,5690,5690,5690,0
20240318,152200,895289330,5690,5690,5690,5690,0
20240318,152100,895289330,5690,5690,5690,5690,0
20240318,152000,895289330,5690,5690,5690,5690,0
20240318,151900,895289330,5690,5690,5690,5690,213
20240318,151800,894077360,5690,5680,5690,5680,19
20240318,151700,893969360,5690,5700,5700,5660,2004
20240318,151600,882611500,5700,5700,5700,5700,8
20240318,151500,882565900,5700,5690,5700,5690,1000
20240318,151400,876867390,5700,5700,5700,5700,0
20240318,151300,876867390,5700,5710,5710,5670,177
20240318,151200,875857770,5710,5700,5710,5680,4521
20240318,151100,850139110,5720,5710,5720,5710,31
20240318,151000,849962090,5720,5720,5720,5720,10
20240318,150900,849904890,5720,5710,5720,5710,334
20240318,150800,847997690,5720,5720,5720,5720,0
20240318,150700,847997690,5720,5720,5720,5720,472
20240318,150600,845297850,5730,5740,5740,5730,250
20240318,150500,843864850,5740,5720,5740,5720,559
20240318,150400,840666950,5720,5720,5720,5720,0
20240318,150300,840666950,5720,5720,5720,5700,905
20240318,150200,835494670,5740,5740,5740,5740,0
20240318,150100,835494670,5740,5750,5750,5740,136
20240318,150000,834714020,5750,5750,5750,5750,303
20240318,145900,832971770,5740,5740,5740,5740,0
20240318,145800,832971770,5740,5740,5740,5740,292
20240318,145700,831295690,5740,5720,5740,5720,1346
20240318,145600,823575650,5740,5740,5740,5740,1
20240318,145500,823569910,5740,5720,5740,5720,2220
20240318,145400,810871490,5720,5720,5720,5720,100
20240318,145300,810299490,5720,5720,5720,5720,127
20240318,145200,809573050,5720,5720,5720,5720,0
20240318,145100,809573050,5720,5710,5720,5710,310
20240318,145000,807801850,5720,5710,5720,5710,1003
20240318,144900,802074690,5720,5710,5720,5700,373
20240318,144800,799943120,5720,5710,5720,5710,329
20240318,144700,798064520,5720,5720,5720,5710,12
20240318,144600,797995940,5710,5710,5720,5710,14
20240318,144500,797915940,5720,5720,5720,5710,37
20240318,144400,797704330,5710,5710,5710,5710,510
20240318,144300,794792230,5710,5710,5720,5710,45
20240318,144200,794535180,5710,5710,5720,5710,5
20240318,144100,794506620,5720,5720,5720,5700,6765
20240318,144000,755924260,5720,5720,5720,5720,0
20240318,143900,755924260,5720,5720,5720,5720,5
20240318,143800,755895660,5730,5730,5730,5710,5775
20240318,143700,722858030,5740,5740,5740,5740,20
20240318,143600,722743230,5740,5730,5740,5730,1246
20240318,143500,715603640,5720,5720,5720,5720,0
20240318,143400,715603640,5720,5720,5720,5720,21
20240318,143300,715483520,5730,5720,5730,5720,1579
20240318,143200,706451630,5730,5730,5730,5730,2288
20240318,143100,693341390,5730,5740,5740,5730,374
20240318,143000,691195370,5740,5740,5740,5740,0
20240318,142900,691195370,5740,5740,5740,5740,0
20240318,142800,691195370,5740,5740,5740,5740,15
20240318,142700,691109270,5740,5740,5740,5740,496
20240318,142600,688262230,5750,5750,5750,5750,0
20240318,142500,688262230,5750,5750,5750,5750,0
20240318,142400,688262230,5750,5740,5750,5740,2001
20240318,142300,676776480,5750,5750,5750,5750,1
20240318,142200,676770730,5740,5740,5740,5740,400
20240318,142100,674474730,5740,5740,5740,5740,0
20240318,142000,674474730,5740,5740,5740,5740,237
20240318,141900,673114350,5740,5740,5740,5740,265
20240318,141800,671593250,5750,5750,5750,5750,1
20240318,141700,671587500,5750,5740,5750,5740,66
20240318,141600,671208010,5730,5730,5730,5730,0
20240318,141500,671208010,5730,5740,5740,5730,149
20240318,141400,670354180,5740,5740,5740,5740,355
20240318,141300,668316480,5740,5740,5740,5740,6
20240318,141200,668282040,5740,5740,5740,5740,405
20240318,141100,665957340,5740,5740,5740,5740,220
20240318,141000,664694540,5730,5730,5730,5730,0
20240318,140900,664694540,5730,5730,5730,5730,0
20240318,140800,664694540,5730,5730,5730,5730,292
20240318,140700,663021380,5730,5730,5730,5730,0
20240318,140600,663021380,5730,5730,5740,5730,1456
20240318,140500,654675500,5750,5750,5750,5750,100
20240318,140400,654100500,5750,5740,5750,5740,67
20240318,140300,653715910,5760,5740,5760,5740,1559
20240318,140200,644767230,5740,5740,5750,5740,110
20240318,140100,644135820,5740,5740,5740,5740,398
20240318,140000,641851300,5740,5740,5740,5740,0
20240318,135900,641851300,5740,5740,5760,5740,464
20240318,135800,639187600,5760,5750,5760,5740,3018
20240318,135700,621839010,5760,5750,5760,5750,332
20240318,135600,619929010,5760,5760,5760,5760,3227
20240318,135500,601341490,5770,5770,5770,5770,0
20240318,135400,601341490,5770,5770,5770,5770,1166
20240318,135300,594613670,5780,5780,5780,5780,1
20240318,135200,594607890,5770,5770,5770,5770,990
20240318,135100,588895590,5770,5770,5770,5770,153
20240318,135000,588012780,5780,5780,5780,5780,0
20240318,134900,588012780,5780,5780,5780,5780,0
20240318,134800,588012780,5780,5780,5780,5780,0
20240318,134700,588012780,5780,5780,5780,5780,684
20240318,134600,584059260,5790,5790,5790,5790,0
20240318,134500,584059260,5790,5790,5790,5790,53
20240318,134400,583752390,5790,5790,5790,5790,0
20240318,134300,583752390,5790,5790,5790,5790,0
20240318,134200,583752390,5790,5790,5790,5790,10
20240318,134100,583694490,5780,5780,5780,5780,954
20240318,134000,578180370,5780,5780,5780,5780,10
20240318,133900,578122570,5800,5780,5800,5780,176
20240318,133800,577105270,5780,5780,5780,5780,0
20240318,133700,577105270,5780,5780,5780,5780,0
20240318,133600,577105270,5780,5780,5780,5780,3
20240318,133500,577087930,5780,5790,5790,5780,427
20240318,133400,574619570,5800,5800,5800,5800,0
20240318,133300,574619570,5800,5800,5800,5800,0
20240318,133200,574619570,5800,5800,5800,5800,0
20240318,133100,574619570,5800,5800,5800,5800,20
20240318,133000,574503570,5800,5800,5800,5800,0
20240318,132900,574503570,5800,5800,5800,5800,10
20240318,132800,574445570,5800,5800,5800,5800,10
20240318,132700,574387570,5800,5790,5800,5790,2001
20240318,132600,562786460,5780,5780,5780,5780,34
20240318,132500,562589940,5770,5770,5770,5770,54
20240318,132400,562278360,5770,5770,5770,5770,238
20240318,132300,560905100,5770,5770,5770,5770,140
20240318,132200,560097300,5780,5780,5780,5780,2
20240318,132100,560085740,5780,5780,5780,5780,150
20240318,132000,559218740,5790,5790,5790,5790,31
20240318,131900,559039250,5790,5790,5790,5790,0
20240318,131800,559039250,5790,5790,5790,5790,20
20240318,131700,558923450,5800,5800,5800,5800,1
20240318,131600,558917650,5790,5790,5790,5790,0
20240318,131500,558917650,5790,5790,5790,5790,1000
20240318,131400,553127650,5790,5790,5790,5790,0
20240318,131300,553127650,5790,5790,5790,5790,0
20240318,131200,553127650,5790,5790,5790,5790,0
20240318,131100,553127650,5790,5790,5790,5790,10
20240318,131000,553069750,5790,5790,5790,5790,50
20240318,130900,552780250,5790,5790,5790,5790,30
20240318,130800,552606550,5790,5790,5790,5790,0
20240318,130700,552606550,5790,5790,5790,5790,55
20240318,130600,552288100,5790,5790,5790,5790,60
20240318,130500,551940700,5790,5790,5790,5790,0
20240318,130400,551940700,5790,5790,5790,5790,1
20240318,130300,551934910,5780,5770,5790,5770,210
20240318,130200,550723170,5770,5770,5770,5770,9
20240318,130100,550671240,5770,5770,5770,5770,0
20240318,130000,550671240,5770,5770,5770,5770,1
20240318,125900,550665470,5790,5790,5790,5790,0
20240318,125800,550665470,5790,5780,5790,5780,3
20240318,125700,550648120,5780,5780,5780,5780,0
20240318,125600,550648120,5780,5780,5780,5780,20
20240318,125500,550532520,5790,5790,5790,5790,62
20240318,125400,550173540,5790,5790,5790,5790,0
20240318,125300,550173540,5790,5790,5790,5790,0
20240318,125200,550173540,5790,5790,5790,5790,1
20240318,125100,550167750,5790,5790,5790,5780,1026
20240318,125000,544227470,5790,5790,5790,5790,0
20240318,124900,544227470,5790,5790,5790,5790,25
20240318,124800,544082720,5790,5790,5790,5790,0
20240318,124700,544082720,5790,5790,5790,5790,1
20240318,124600,544076930,5780,5780,5780,5780,0
20240318,124500,544076930,5780,5780,5780,5780,0
20240318,124400,544076930,5780,5780,5780,5780,0
20240318,124300,544076930,5780,5780,5780,5780,50
20240318,124200,543787930,5780,5780,5780,5780,679
20240318,124100,539863310,5780,5780,5780,5780,1
20240318,124000,539857530,5780,5780,5780,5780,222
20240318,123900,538574370,5780,5780,5780,5780,0
20240318,123800,538574370,5780,5780,5780,5780,10
20240318,123700,538516570,5770,5780,5780,5770,1389
20240318,123600,530488160,5780,5780,5780,5780,1
20240318,123500,530482380,5790,5790,5790,5780,3668
20240318,123400,509261440,5800,5800,5800,5800,10
20240318,123300,509203440,5800,5800,5800,5800,100
20240318,123200,508623440,5800,5800,5800,5800,1
20240318,123100,508617640,5800,5800,5800,5800,1
20240318,123000,508611840,5800,5800,5800,5800,17
20240318,122900,508513240,5800,5800,5800,5800,8
20240318,122800,508466840,5800,5800,5800,5800,0
20240318,122700,508466840,5800,5800,5800,5800,0
20240318,122600,508466840,5800,5800,5800,5800,10
20240318,122500,508408840,5790,5790,5790,5790,56
20240318,122400,508084600,5800,5800,5800,5800,2984
20240318,122300,490777400,5800,5790,5800,5790,287
20240318,122200,489115660,5790,5790,5790,5790,0
20240318,122100,489115660,5790,5790,5790,5790,1314
20240318,122000,481507600,5790,5790,5790,5790,5
20240318,121900,481478650,5790,5790,5790,5790,0
20240318,121800,481478650,5790,5790,5790,5780,301
20240318,121700,479736860,5790,5790,5790,5790,93
20240318,121600,479198390,5790,5790,5790,5790,109
20240318,121500,478567280,5790,5790,5790,5790,40
20240318,121400,478335680,5790,5790,5790,5790,339
20240318,121300,476372870,5800,5800,5800,5800,0
20240318,121200,476372870,5800,5790,5800,5790,20
20240318,121100,476256970,5800,5800,5800,5800,0
20240318,121000,476256970,5800,5800,5800,5800,10
20240318,120900,476198970,5800,5800,5800,5800,101
20240318,120800,475613170,5790,5790,5790,5790,0
20240318,120700,475613170,5790,5800,5800,5790,2063
20240318,120600,463658210,5800,5800,5800,5800,0
20240318,120500,463658210,5800,5800,5800,5800,1480
20240318,120400,455074210,5810,5820,5820,5810,196
20240318,120300,453935430,5820,5820,5820,5820,0
20240318,120200,453935430,5820,5820,5820,5820,1
20240318,120100,453929610,5810,5810,5810,5810,0
20240318,120000,453929610,5810,5810,5810,5810,3000
20240318,115900,436499610,5820,5820,5820,5820,0
20240318,115800,436499610,5820,5820,5820,5820,100
20240318,115700,435917610,5820,5820,5820,5820,1
20240318,115600,435911790,5810,5810,5810,5810,2
20240318,115500,435900170,5810,5810,5810,5810,634
20240318,115400,432216630,5820,5820,5820,5820,1529
20240318,115300,423317850,5830,5830,5830,5830,0
20240318,115200,423317850,5830,5830,5830,5830,0
20240318,115100,423317850,5830,5830,5830,5830,0
20240318,115000,423317850,5830,5820,5830,5820,269
20240318,114900,421751250,5820,5830,5830,5820,2768
20240318,114800,405617190,5840,5840,5840,5840,1762
20240318,114700,395327110,5840,5840,5840,5840,65
20240318,114600,394947510,5840,5840,5840,5840,501
20240318,114500,392021670,5850,5840,5850,5840,1001
20240318,114400,386175820,5860,5860,5860,5860,50
20240318,114300,385882820,5860,5860,5860,5860,0
20240318,114200,385882820,5860,5860,5860,5860,1
20240318,114100,385876960,5860,5860,5860,5860,0
20240318,114000,385876960,5860,5860,5860,5860,0
20240318,113900,385876960,5860,5860,5860,5860,0
20240318,113800,385876960,5860,5860,5860,5860,0
20240318,113700,385876960,5860,5860,5860,5860,0
20240318,113600,385876960,5860,5860,5860,5860,0
20240318,113500,385876960,5860,5860,5860,5860,0
20240318,113400,385876960,5860,5850,5860,5850,384
20240318,113300,383626730,5850,5850,5850,5850,20
20240318,113200,383509730,5850,5850,5850,5850,0
20240318,113100,383509730,5850,5850,5850,5850,0
20240318,113000,383509730,5850,5850,5850,5850,0
20240318,112900,383509730,5850,5860,5860,5850,462
20240318,112800,380806040,5860,5850,5860,5850,501
20240318,112700,377870190,5840,5840,5840,5840,105
20240318,112600,377256990,5860,5860,5860,5860,0
20240318,112500,377256990,5860,5860,5860,5860,2
20240318,112400,377245270,5860,5860,5860,5860,1
20240318,112300,377239410,5850,5850,5850,5850,443
20240318,112200,374647860,5860,5860,5860,5860,0
20240318,112100,374647860,5860,5860,5860,5860,88
20240318,112000,374132180,5860,5860,5860,5860,1
20240318,111900,374126320,5850,5850,5850,5850,443
20240318,111800,371534770,5850,5850,5850,5850,0
20240318,111700,371534770,5850,5850,5850,5850,0
20240318,111600,371534770,5850,5850,5850,5850,1
20240318,111500,371528920,5850,5850,5850,5850,0
20240318,111400,371528920,5850,5850,5850,5850,1
20240318,111300,371523070,5850,5840,5850,5840,565
20240318,111200,368223070,5850,5850,5850,5850,0
20240318,111100,368223070,5850,5850,5850,5850,0
20240318,111000,368223070,5850,5850,5850,5850,20
20240318,110900,368106070,5860,5850,5860,5850,155
20240318,110800,367199310,5850,5850,5850,5850,0
20240318,110700,367199310,5850,5850,5850,5850,0
20240318,110600,367199310,5850,5850,5850,5850,0
20240318,110500,367199310,5850,5850,5850,5850,0
20240318,110400,367199310,5850,5850,5850,5850,0
20240318,110300,367199310,5850,5850,5850,5850,20
20240318,110200,367082310,5860,5860,5860,5860,0
20240318,110100,367082310,5860,5860,5860,5860,0
20240318,110000,367082310,5860,5860,5860,5860,50
20240318,105900,366789310,5850,5850,5850,5850,500
20240318,105800,363864310,5850,5850,5850,5850,100
20240318,105700,363279310,5860,5860,5860,5860,0
20240318,105600,363279310,5860,5860,5860,5860,1
20240318,105500,363273450,5850,5850,5850,5850,67
20240318,105400,362881500,5850,5850,5850,5850,0
20240318,105300,362881500,5850,5850,5850,5850,0
20240318,105200,362881500,5850,5850,5850,5850,200
20240318,105100,361711500,5850,5850,5850,5850,0
20240318,105000,361711500,5850,5850,5850,5850,0
20240318,104900,361711500,5850,5850,5850,5850,0
20240318,104800,361711500,5850,5850,5850,5850,14
20240318,104700,361629600,5850,5850,5850,5850,0
20240318,104600,361629600,5850,5850,5850,5850,0
20240318,104500,361629600,5850,5850,5850,5850,72
20240318,104400,361208400,5850,5850,5850,5850,0
20240318,104300,361208400,5850,5850,5850,5850,300
20240318,104200,359453400,5850,5850,5850,5850,0
20240318,104100,359453400,5850,5850,5850,5850,0
20240318,104000,359453400,5850,5850,5850,5850,0
20240318,103900,359453400,5850,5850,5850,5850,2
20240318,103800,359441700,5850,5850,5850,5850,0
20240318,103700,359441700,5850,5850,5850,5850,579
20240318,103600,356054550,5850,5850,5850,5850,0
20240318,103500,356054550,5850,5850,5850,5850,15
20240318,103400,355966800,5840,5840,5840,5840,193
20240318,103300,354839680,5840,5840,5840,5840,0
20240318,103200,354839680,5840,5840,5840,5840,0
20240318,103100,354839680,5840,5840,5840,5840,30
20240318,103000,354664480,5840,5840,5840,5840,0
20240318,102900,354664480,5840,5840,5840,5840,0
20240318,102800,354664480,5840,5850,5850,5840,1440
20240318,102700,346252480,5850,5850,5850,5850,500
20240318,102600,343327480,5860,5860,5860,5860,0
20240318,102500,343327480,5860,5860,5860,5860,3
20240318,102400,343309900,5860,5860,5870,5860,907
20240318,102300,337994590,5860,5860,5860,5860,0
20240318,102200,337994590,5860,5860,5860,5860,0
20240318,102100,337994590,5860,5860,5860,5860,10
20240318,102000,337935990,5860,5860,5860,5860,0
20240318,101900,337935990,5860,5860,5860,5860,0
20240318,101800,337935990,5860,5860,5860,5860,1
20240318,101700,337930130,5840,5840,5840,5840,0
20240318,101600,337930130,5840,5840,5840,5840,100
20240318,101500,337346130,5870,5870,5870,5870,171
20240318,101400,336342360,5870,5870,5870,5870,0
20240318,101300,336342360,5870,5850,5870,5850,186
20240318,101200,335252580,5840,5840,5840,5840,0
20240318,101100,335252580,5840,5840,5840,5840,134
20240318,101000,334470020,5850,5850,5850,5850,60
20240318,100900,334119020,5850,5850,5850,5850,0
20240318,100800,334119020,5850,5860,5860,5850,291
20240318,100700,332414770,5880,5880,5880,5880,25
20240318,100600,332267770,5880,5880,5880,5880,11
20240318,100500,332203090,5880,5880,5880,5880,5
20240318,100400,332173690,5880,5880,5880,5880,81
20240318,100300,331697410,5880,5880,5880,5880,99
20240318,100200,331115290,5870,5870,5870,5870,112
20240318,100100,330457850,5870,5870,5870,5870,2
20240318,100000,330446110,5870,5890,5890,5870,109
20240318,095900,329806080,5890,5890,5890,5890,1
20240318,095800,329800190,5890,5880,5890,5870,382
20240318,095700,327557670,5890,5890,5890,5890,0
20240318,095600,327557670,5890,5890,5890,5890,0
20240318,095500,327557670,5890,5890,5890,5890,10
20240318,095400,327498770,5880,5890,5890,5880,580
20240318,095300,324087870,5890,5880,5890,5880,21
20240318,095200,323964190,5880,5890,5890,5880,20
20240318,095100,323846550,5900,5900,5900,5900,650
20240318,095000,320011550,5900,5900,5900,5900,20
20240318,094900,319893550,5900,5900,5900,5900,2918
20240318,094800,302677350,5900,5870,5900,5870,3017
20240318,094700,284910480,5870,5870,5880,5860,782
20240318,094600,280321640,5870,5830,5870,5830,7115
20240318,094500,238717300,5810,5820,5820,5810,876
20240318,094400,233626750,5820,5820,5820,5820,0
20240318,094300,233626750,5820,5820,5820,5820,659
20240318,094200,229791370,5820,5820,5820,5820,150
20240318,094100,228918370,5840,5850,5850,5840,70
20240318,094000,228509050,5850,5850,5850,5850,0
20240318,093900,228509050,5850,5840,5850,5820,1004
20240318,093800,222659760,5840,5850,5850,5840,117
20240318,093700,221975810,5850,5850,5850,5850,60
20240318,093600,221624810,5850,5850,5850,5850,110
20240318,093500,220981310,5850,5840,5850,5840,349
20240318,093400,218943140,5840,5830,5840,5830,75
20240318,093300,218505540,5820,5840,5840,5820,717
20240318,093200,214328880,5830,5850,5850,5830,6030
20240318,093100,179108220,5850,5870,5870,5850,201
20240318,093000,177931960,5860,5880,5880,5860,307
20240318,092900,176129960,5890,5880,5890,5880,41
20240318,092800,175888480,5880,5890,5890,5880,144
20240318,092700,175041460,5900,5900,5900,5900,6
20240318,092600,175006060,5900,5900,5900,5900,84
20240318,092500,174510460,5900,5920,5930,5890,1714
20240318,092400,164403330,5930,5930,5930,5930,0
20240318,092300,164403330,5930,5910,5930,5910,1780
20240318,092200,153859220,5930,5910,5960,5910,5746
20240318,092100,119724140,5910,5900,5910,5900,131
20240318,092000,118951220,5910,5910,5910,5910,38
20240318,091900,118726640,5910,5910,5910,5900,502
20240318,091800,115762550,5910,5910,5910,5910,368
20240318,091700,113587670,5910,5920,5920,5910,673
20240318,091600,109610040,5920,5920,5920,5920,973
20240318,091500,103849880,5920,5900,5930,5900,1342
20240318,091400,95905870,5910,5910,5910,5910,269
20240318,091300,94316080,5910,5880,5910,5880,3089
20240318,091200,76102630,5880,5880,5880,5880,200
20240318,091100,74926630,5890,5890,5900,5880,111
20240318,091000,74273510,5890,5890,5890,5890,1925
20240318,090900,62935260,5890,5880,5890,5880,1270
20240318,090800,55467650,5880,5850,5880,5850,261
20240318,090700,53935960,5860,5870,5870,5860,1142
20240318,090600,47243450,5860,5860,5860,5860,368
20240318,090500,45086970,5860,5880,5880,5850,674
20240318,090400,41140270,5880,5880,5880,5880,144
20240318,090300,40293550,5880,5890,5890,5850,857
20240318,090200,35262500,5890,5860,5890,5860,711
20240318,090100,31081980,5850,5850,5850,5850,163
20240318,090000,30128430,5840,5840,5850,5830,5159