KissMeData/403490/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212400,924601150,2385,2385,2385,2385,7061
20240318,212300,924601150,2385,2385,2385,2385,0
20240318,212200,924601150,2385,2385,2385,2385,0
20240318,212100,924601150,2385,2385,2385,2385,0
20240318,212000,924601150,2385,2385,2385,2385,0
20240318,211900,924601150,2385,2385,2385,2385,0
20240318,211800,924601150,2385,2385,2385,2385,0
20240318,211700,924601150,2385,2385,2385,2385,0
20240318,211600,924601150,2385,2385,2385,2385,0
20240318,211500,924601150,2385,2385,2385,2385,0
20240318,211400,924601150,2385,2385,2385,2385,0
20240318,211300,924601150,2385,2385,2385,2385,0
20240318,211200,924601150,2385,2385,2385,2385,0
20240318,211100,924601150,2385,2385,2385,2385,0
20240318,211000,924601150,2385,2385,2385,2385,0
20240318,210900,924601150,2385,2385,2385,2385,0
20240318,210800,924601150,2385,2385,2385,2385,0
20240318,210700,924601150,2385,2385,2385,2385,0
20240318,210600,924601150,2385,2385,2385,2385,0
20240318,210500,924601150,2385,2385,2385,2385,0
20240318,210400,924601150,2385,2385,2385,2385,0
20240318,210300,924601150,2385,2385,2385,2385,0
20240318,210200,924601150,2385,2385,2385,2385,0
20240318,210100,924601150,2385,2385,2385,2385,0
20240318,210000,924601150,2385,2385,2385,2385,0
20240318,205900,924601150,2385,2385,2385,2385,0
20240318,205800,924601150,2385,2385,2385,2385,0
20240318,205700,924601150,2385,2385,2385,2385,0
20240318,205600,924601150,2385,2385,2385,2385,0
20240318,205500,924601150,2385,2385,2385,2385,0
20240318,205400,924601150,2385,2385,2385,2385,7061
20240318,205300,924601150,2385,2385,2385,2385,0
20240318,205200,924601150,2385,2385,2385,2385,0
20240318,205100,924601150,2385,2385,2385,2385,0
20240318,205000,924601150,2385,2385,2385,2385,0
20240318,204900,924601150,2385,2385,2385,2385,0
20240318,204800,924601150,2385,2385,2385,2385,0
20240318,204700,924601150,2385,2385,2385,2385,0
20240318,204600,924601150,2385,2385,2385,2385,0
20240318,204500,924601150,2385,2385,2385,2385,0
20240318,204400,924601150,2385,2385,2385,2385,0
20240318,204300,924601150,2385,2385,2385,2385,0
20240318,204200,924601150,2385,2385,2385,2385,0
20240318,204100,924601150,2385,2385,2385,2385,0
20240318,204000,924601150,2385,2385,2385,2385,0
20240318,203900,924601150,2385,2385,2385,2385,0
20240318,203800,924601150,2385,2385,2385,2385,0
20240318,203700,924601150,2385,2385,2385,2385,0
20240318,203600,924601150,2385,2385,2385,2385,0
20240318,203500,924601150,2385,2385,2385,2385,0
20240318,203400,924601150,2385,2385,2385,2385,0
20240318,203300,924601150,2385,2385,2385,2385,0
20240318,203200,924601150,2385,2385,2385,2385,0
20240318,203100,924601150,2385,2385,2385,2385,0
20240318,203000,924601150,2385,2385,2385,2385,0
20240318,202900,924601150,2385,2385,2385,2385,0
20240318,202800,924601150,2385,2385,2385,2385,0
20240318,202700,924601150,2385,2385,2385,2385,0
20240318,202600,924601150,2385,2385,2385,2385,0
20240318,202500,924601150,2385,2385,2385,2385,0
20240318,202400,924601150,2385,2385,2385,2385,7061
20240318,202300,924601150,2385,2385,2385,2385,0
20240318,202200,924601150,2385,2385,2385,2385,0
20240318,202100,924601150,2385,2385,2385,2385,0
20240318,202000,924601150,2385,2385,2385,2385,0
20240318,201900,924601150,2385,2385,2385,2385,0
20240318,201800,924601150,2385,2385,2385,2385,0
20240318,201700,924601150,2385,2385,2385,2385,0
20240318,201600,924601150,2385,2385,2385,2385,0
20240318,201500,924601150,2385,2385,2385,2385,0
20240318,201400,924601150,2385,2385,2385,2385,0
20240318,201300,924601150,2385,2385,2385,2385,0
20240318,201200,924601150,2385,2385,2385,2385,0
20240318,201100,924601150,2385,2385,2385,2385,0
20240318,201000,924601150,2385,2385,2385,2385,0
20240318,200900,924601150,2385,2385,2385,2385,0
20240318,200800,924601150,2385,2385,2385,2385,0
20240318,200700,924601150,2385,2385,2385,2385,0
20240318,200600,924601150,2385,2385,2385,2385,0
20240318,200500,924601150,2385,2385,2385,2385,0
20240318,200400,924601150,2385,2385,2385,2385,0
20240318,200300,924601150,2385,2385,2385,2385,0
20240318,200200,924601150,2385,2385,2385,2385,0
20240318,200100,924601150,2385,2385,2385,2385,0
20240318,200000,924601150,2385,2385,2385,2385,0
20240318,195900,924601150,2385,2385,2385,2385,0
20240318,195800,924601150,2385,2385,2385,2385,0
20240318,195700,924601150,2385,2385,2385,2385,0
20240318,195600,924601150,2385,2385,2385,2385,0
20240318,195500,924601150,2385,2385,2385,2385,0
20240318,195400,924601150,2385,2385,2385,2385,7061
20240318,195300,924601150,2385,2385,2385,2385,0
20240318,195200,924601150,2385,2385,2385,2385,0
20240318,195100,924601150,2385,2385,2385,2385,0
20240318,195000,924601150,2385,2385,2385,2385,0
20240318,194900,924601150,2385,2385,2385,2385,0
20240318,194800,924601150,2385,2385,2385,2385,0
20240318,194700,924601150,2385,2385,2385,2385,0
20240318,194600,924601150,2385,2385,2385,2385,0
20240318,194500,924601150,2385,2385,2385,2385,0
20240318,194400,924601150,2385,2385,2385,2385,0
20240318,194300,924601150,2385,2385,2385,2385,0
20240318,194200,924601150,2385,2385,2385,2385,0
20240318,194100,924601150,2385,2385,2385,2385,0
20240318,194000,924601150,2385,2385,2385,2385,0
20240318,193900,924601150,2385,2385,2385,2385,0
20240318,193800,924601150,2385,2385,2385,2385,0
20240318,193700,924601150,2385,2385,2385,2385,0
20240318,193600,924601150,2385,2385,2385,2385,0
20240318,193500,924601150,2385,2385,2385,2385,0
20240318,193400,924601150,2385,2385,2385,2385,0
20240318,193300,924601150,2385,2385,2385,2385,0
20240318,193200,924601150,2385,2385,2385,2385,0
20240318,193100,924601150,2385,2385,2385,2385,0
20240318,193000,924601150,2385,2385,2385,2385,0
20240318,192900,924601150,2385,2385,2385,2385,0
20240318,192800,924601150,2385,2385,2385,2385,0
20240318,192700,924601150,2385,2385,2385,2385,0
20240318,192600,924601150,2385,2385,2385,2385,0
20240318,192500,924601150,2385,2385,2385,2385,0
20240318,192400,924601150,2385,2385,2385,2385,7061
20240318,192300,924601150,2385,2385,2385,2385,0
20240318,192200,924601150,2385,2385,2385,2385,0
20240318,192100,924601150,2385,2385,2385,2385,0
20240318,192000,924601150,2385,2385,2385,2385,0
20240318,191900,924601150,2385,2385,2385,2385,0
20240318,191800,924601150,2385,2385,2385,2385,0
20240318,191700,924601150,2385,2385,2385,2385,0
20240318,191600,924601150,2385,2385,2385,2385,0
20240318,191500,924601150,2385,2385,2385,2385,0
20240318,191400,924601150,2385,2385,2385,2385,0
20240318,191300,924601150,2385,2385,2385,2385,0
20240318,191200,924601150,2385,2385,2385,2385,0
20240318,191100,924601150,2385,2385,2385,2385,0
20240318,191000,924601150,2385,2385,2385,2385,0
20240318,190900,924601150,2385,2385,2385,2385,0
20240318,190800,924601150,2385,2385,2385,2385,0
20240318,190700,924601150,2385,2385,2385,2385,0
20240318,190600,924601150,2385,2385,2385,2385,0
20240318,190500,924601150,2385,2385,2385,2385,0
20240318,190400,924601150,2385,2385,2385,2385,0
20240318,190300,924601150,2385,2385,2385,2385,0
20240318,190200,924601150,2385,2385,2385,2385,0
20240318,190100,924601150,2385,2385,2385,2385,0
20240318,190000,924601150,2385,2385,2385,2385,0
20240318,185900,924601150,2385,2385,2385,2385,0
20240318,185800,924601150,2385,2385,2385,2385,0
20240318,185700,924601150,2385,2385,2385,2385,0
20240318,185600,924601150,2385,2385,2385,2385,0
20240318,185500,924601150,2385,2385,2385,2385,0
20240318,185400,924601150,2385,2385,2385,2385,7061
20240318,185300,924601150,2385,2385,2385,2385,0
20240318,185200,924601150,2385,2385,2385,2385,0
20240318,185100,924601150,2385,2385,2385,2385,0
20240318,185000,924601150,2385,2385,2385,2385,0
20240318,184900,924601150,2385,2385,2385,2385,0
20240318,184800,924601150,2385,2385,2385,2385,0
20240318,184700,924601150,2385,2385,2385,2385,0
20240318,184600,924601150,2385,2385,2385,2385,0
20240318,184500,924601150,2385,2385,2385,2385,0
20240318,184400,924601150,2385,2385,2385,2385,0
20240318,184300,924601150,2385,2385,2385,2385,0
20240318,184200,924601150,2385,2385,2385,2385,0
20240318,184100,924601150,2385,2385,2385,2385,0
20240318,184000,924601150,2385,2385,2385,2385,0
20240318,183900,924601150,2385,2385,2385,2385,0
20240318,183800,924601150,2385,2385,2385,2385,0
20240318,183700,924601150,2385,2385,2385,2385,0
20240318,183600,924601150,2385,2385,2385,2385,0
20240318,183500,924601150,2385,2385,2385,2385,0
20240318,183400,924601150,2385,2385,2385,2385,0
20240318,183300,924601150,2385,2385,2385,2385,0
20240318,183200,924601150,2385,2385,2385,2385,0
20240318,183100,924601150,2385,2385,2385,2385,0
20240318,183000,924601150,2385,2385,2385,2385,0
20240318,182900,924601150,2385,2385,2385,2385,0
20240318,182800,924601150,2385,2385,2385,2385,0
20240318,182700,924601150,2385,2385,2385,2385,0
20240318,182600,924601150,2385,2385,2385,2385,0
20240318,182500,924601150,2385,2385,2385,2385,0
20240318,182400,924601150,2385,2385,2385,2385,7061
20240318,182300,924601150,2385,2385,2385,2385,0
20240318,182200,924601150,2385,2385,2385,2385,0
20240318,182100,924601150,2385,2385,2385,2385,0
20240318,182000,924601150,2385,2385,2385,2385,0
20240318,181900,924601150,2385,2385,2385,2385,0
20240318,181800,924601150,2385,2385,2385,2385,0
20240318,181700,924601150,2385,2385,2385,2385,0
20240318,181600,924601150,2385,2385,2385,2385,0
20240318,181500,924601150,2385,2385,2385,2385,0
20240318,181400,924601150,2385,2385,2385,2385,0
20240318,181300,924601150,2385,2385,2385,2385,0
20240318,181200,924601150,2385,2385,2385,2385,0
20240318,181100,924601150,2385,2385,2385,2385,0
20240318,181000,924601150,2385,2385,2385,2385,0
20240318,180900,924601150,2385,2385,2385,2385,0
20240318,180800,924601150,2385,2385,2385,2385,0
20240318,180700,924601150,2385,2385,2385,2385,0
20240318,180600,924601150,2385,2385,2385,2385,0
20240318,180500,924601150,2385,2385,2385,2385,0
20240318,180400,924601150,2385,2385,2385,2385,0
20240318,180300,924601150,2385,2385,2385,2385,0
20240318,180200,924601150,2385,2385,2385,2385,0
20240318,180100,924601150,2385,2385,2385,2385,0
20240318,180000,924601150,2385,2385,2385,2385,0
20240318,175900,924601150,2385,2385,2385,2385,0
20240318,175800,924601150,2385,2385,2385,2385,0
20240318,175700,924601150,2385,2385,2385,2385,0
20240318,175600,924601150,2385,2385,2385,2385,0
20240318,175500,924601150,2385,2385,2385,2385,0
20240318,175400,924601150,2385,2385,2385,2385,7061
20240318,175300,924601150,2385,2385,2385,2385,0
20240318,175200,924601150,2385,2385,2385,2385,0
20240318,175100,924601150,2385,2385,2385,2385,0
20240318,175000,924601150,2385,2385,2385,2385,0
20240318,174900,924601150,2385,2385,2385,2385,0
20240318,174800,924601150,2385,2385,2385,2385,0
20240318,174700,924601150,2385,2385,2385,2385,0
20240318,174600,924601150,2385,2385,2385,2385,0
20240318,174500,924601150,2385,2385,2385,2385,0
20240318,174400,924601150,2385,2385,2385,2385,0
20240318,174300,924601150,2385,2385,2385,2385,0
20240318,174200,924601150,2385,2385,2385,2385,0
20240318,174100,924601150,2385,2385,2385,2385,0
20240318,174000,924601150,2385,2385,2385,2385,0
20240318,173900,924601150,2385,2385,2385,2385,0
20240318,173800,924601150,2385,2385,2385,2385,0
20240318,173700,924601150,2385,2385,2385,2385,0
20240318,173600,924601150,2385,2385,2385,2385,0
20240318,173500,924601150,2385,2385,2385,2385,0
20240318,173400,924601150,2385,2385,2385,2385,0
20240318,173300,924601150,2385,2385,2385,2385,0
20240318,173200,924601150,2385,2385,2385,2385,0
20240318,173100,924601150,2385,2385,2385,2385,0
20240318,173000,924601150,2385,2385,2385,2385,0
20240318,172900,924601150,2385,2385,2385,2385,0
20240318,172800,924601150,2385,2385,2385,2385,0
20240318,172700,924601150,2385,2385,2385,2385,0
20240318,172600,924601150,2385,2385,2385,2385,0
20240318,172500,924601150,2385,2385,2385,2385,0
20240318,172400,924601150,2385,2385,2385,2385,7061
20240318,172300,924601150,2385,2385,2385,2385,0
20240318,172200,924601150,2385,2385,2385,2385,0
20240318,172100,924601150,2385,2385,2385,2385,0
20240318,172000,924601150,2385,2385,2385,2385,0
20240318,171900,924601150,2385,2385,2385,2385,0
20240318,171800,924601150,2385,2385,2385,2385,0
20240318,171700,924601150,2385,2385,2385,2385,0
20240318,171600,924601150,2385,2385,2385,2385,0
20240318,171500,924601150,2385,2385,2385,2385,0
20240318,171400,924601150,2385,2385,2385,2385,0
20240318,171300,924601150,2385,2385,2385,2385,0
20240318,171200,924601150,2385,2385,2385,2385,0
20240318,171100,924601150,2385,2385,2385,2385,0
20240318,171000,924601150,2385,2385,2385,2385,0
20240318,170900,924601150,2385,2385,2385,2385,0
20240318,170800,924601150,2385,2385,2385,2385,0
20240318,170700,924601150,2385,2385,2385,2385,0
20240318,170600,924601150,2385,2385,2385,2385,0
20240318,170500,924601150,2385,2385,2385,2385,0
20240318,170400,924601150,2385,2385,2385,2385,0
20240318,170300,924601150,2385,2385,2385,2385,0
20240318,170200,924601150,2385,2385,2385,2385,0
20240318,170100,924601150,2385,2385,2385,2385,0
20240318,170000,924601150,2385,2385,2385,2385,0
20240318,165900,924601150,2385,2385,2385,2385,0
20240318,165800,924601150,2385,2385,2385,2385,0
20240318,165700,924601150,2385,2385,2385,2385,0
20240318,165600,924601150,2385,2385,2385,2385,0
20240318,165500,924601150,2385,2385,2385,2385,0
20240318,165400,924601150,2385,2385,2385,2385,7061
20240318,165300,924601150,2385,2385,2385,2385,0
20240318,165200,924601150,2385,2385,2385,2385,0
20240318,165100,924601150,2385,2385,2385,2385,0
20240318,165000,924601150,2385,2385,2385,2385,0
20240318,164900,924601150,2385,2385,2385,2385,0
20240318,164800,924601150,2385,2385,2385,2385,0
20240318,164700,924601150,2385,2385,2385,2385,0
20240318,164600,924601150,2385,2385,2385,2385,0
20240318,164500,924601150,2385,2385,2385,2385,0
20240318,164400,924601150,2385,2385,2385,2385,0
20240318,164300,924601150,2385,2385,2385,2385,0
20240318,164200,924601150,2385,2385,2385,2385,0
20240318,164100,924601150,2385,2385,2385,2385,0
20240318,164000,924601150,2385,2385,2385,2385,0
20240318,163900,924601150,2385,2385,2385,2385,0
20240318,163800,924601150,2385,2385,2385,2385,0
20240318,163700,924601150,2385,2385,2385,2385,0
20240318,163600,924601150,2385,2385,2385,2385,0
20240318,163500,924601150,2385,2385,2385,2385,0
20240318,163400,924601150,2385,2385,2385,2385,0
20240318,163300,924601150,2385,2385,2385,2385,0
20240318,163200,924601150,2385,2385,2385,2385,0
20240318,163100,924601150,2385,2385,2385,2385,0
20240318,163000,924601150,2385,2385,2385,2385,0
20240318,162900,924601150,2385,2385,2385,2385,0
20240318,162800,924601150,2385,2385,2385,2385,0
20240318,162700,924601150,2385,2385,2385,2385,0
20240318,162600,924601150,2385,2385,2385,2385,0
20240318,162500,924601150,2385,2385,2385,2385,0
20240318,162400,924601150,2385,2385,2385,2385,7061
20240318,162300,924601150,2385,2385,2385,2385,0
20240318,162200,924601150,2385,2385,2385,2385,0
20240318,162100,924601150,2385,2385,2385,2385,0
20240318,162000,924601150,2385,2385,2385,2385,0
20240318,161900,924601150,2385,2385,2385,2385,0
20240318,161800,924601150,2385,2385,2385,2385,0
20240318,161700,924601150,2385,2385,2385,2385,0
20240318,161600,924601150,2385,2385,2385,2385,0
20240318,161500,924601150,2385,2385,2385,2385,0
20240318,161400,924601150,2385,2385,2385,2385,0
20240318,161300,924601150,2385,2385,2385,2385,0
20240318,161200,924601150,2385,2385,2385,2385,0
20240318,161100,924601150,2385,2385,2385,2385,0
20240318,161000,924601150,2385,2385,2385,2385,0
20240318,160900,924601150,2385,2385,2385,2385,0
20240318,160800,924601150,2385,2385,2385,2385,0
20240318,160700,924601150,2385,2385,2385,2385,0
20240318,160600,924601150,2385,2385,2385,2385,0
20240318,160500,924601150,2385,2385,2385,2385,0
20240318,160400,924601150,2385,2385,2385,2385,0
20240318,160300,924601150,2385,2385,2385,2385,0
20240318,160200,924601150,2385,2385,2385,2385,0
20240318,160100,924601150,2385,2385,2385,2385,0
20240318,160000,924601150,2385,2385,2385,2385,0
20240318,155900,924601150,2385,2385,2385,2385,0
20240318,155800,924601150,2385,2385,2385,2385,0
20240318,155700,924601150,2385,2385,2385,2385,0
20240318,155600,924601150,2385,2385,2385,2385,0
20240318,155500,924601150,2385,2385,2385,2385,0
20240318,155400,924601150,2385,2385,2385,2385,7061
20240318,155300,924601150,2385,2385,2385,2385,0
20240318,155200,924601150,2385,2385,2385,2385,0
20240318,155100,924601150,2385,2385,2385,2385,0
20240318,155000,924601150,2385,2385,2385,2385,0
20240318,154900,924601150,2385,2385,2385,2385,0
20240318,154800,924601150,2385,2385,2385,2385,0
20240318,154700,924601150,2385,2385,2385,2385,0
20240318,154600,924601150,2385,2385,2385,2385,0
20240318,154500,924601150,2385,2385,2385,2385,0
20240318,154400,924601150,2385,2385,2385,2385,0
20240318,154300,924601150,2385,2385,2385,2385,0
20240318,154200,924601150,2385,2385,2385,2385,0
20240318,154100,924601150,2385,2385,2385,2385,0
20240318,154000,924601150,2385,2385,2385,2385,0
20240318,153900,924601150,2385,2385,2385,2385,0
20240318,153800,924601150,2385,2385,2385,2385,0
20240318,153700,924601150,2385,2385,2385,2385,0
20240318,153600,924601150,2385,2385,2385,2385,0
20240318,153500,924601150,2385,2385,2385,2385,0
20240318,153400,924601150,2385,2385,2385,2385,0
20240318,153300,924601150,2385,2385,2385,2385,0
20240318,153200,924601150,2385,2385,2385,2385,0
20240318,153100,924601150,2385,2385,2385,2385,0
20240318,153000,924601150,2385,2385,2385,2385,7061
20240318,152900,907760665,2390,2390,2390,2390,0
20240318,152800,907760665,2390,2390,2390,2390,0
20240318,152700,907760665,2390,2390,2390,2390,0
20240318,152600,907760665,2390,2390,2390,2390,0
20240318,152500,907760665,2390,2390,2390,2390,0
20240318,152400,907760665,2390,2390,2390,2390,0
20240318,152300,907760665,2390,2390,2390,2390,0
20240318,152200,907760665,2390,2390,2390,2390,0
20240318,152100,907760665,2390,2390,2390,2390,0
20240318,152000,907760665,2390,2390,2390,2390,0
20240318,151900,907760665,2390,2390,2390,2390,2900
20240318,151800,900829665,2385,2385,2385,2385,29
20240318,151700,900760500,2390,2390,2390,2390,0
20240318,151600,900760500,2390,2390,2390,2375,10355
20240318,151500,876096645,2385,2385,2385,2385,144
20240318,151400,875753205,2390,2390,2390,2390,2
20240318,151300,875748425,2390,2390,2390,2390,114
20240318,151200,875475965,2390,2395,2395,2385,1056
20240318,151100,872952370,2385,2385,2385,2385,2798
20240318,151000,866279140,2385,2390,2395,2385,1449
20240318,150900,862823085,2395,2390,2395,2390,889
20240318,150800,860698370,2395,2395,2395,2395,6
20240318,150700,860684000,2395,2395,2395,2395,24
20240318,150600,860626520,2395,2395,2395,2395,16
20240318,150500,860588200,2390,2390,2395,2390,1401
20240318,150400,857239805,2395,2395,2395,2395,0
20240318,150300,857239805,2395,2395,2395,2395,21
20240318,150200,857189510,2395,2395,2395,2385,3502
20240318,150100,848833200,2390,2390,2390,2390,0
20240318,150000,848833200,2390,2395,2395,2390,203
20240318,145900,848348015,2395,2395,2395,2390,817
20240318,145800,846395370,2385,2395,2395,2385,7780
20240318,145700,827816720,2395,2395,2395,2395,5000
20240318,145600,815841720,2395,2395,2395,2395,1
20240318,145500,815839325,2395,2395,2395,2395,503
20240318,145400,814634640,2390,2395,2395,2390,607
20240318,145300,813180925,2395,2395,2395,2395,463
20240318,145200,812072040,2395,2395,2395,2395,1537
20240318,145100,808390925,2395,2395,2395,2395,0
20240318,145000,808390925,2395,2395,2395,2395,9
20240318,144900,808369370,2395,2400,2400,2395,604
20240318,144800,806922290,2400,2400,2400,2400,1
20240318,144700,806919890,2400,2400,2400,2400,0
20240318,144600,806919890,2400,2400,2400,2395,2111
20240318,144500,801863990,2395,2400,2400,2395,4331
20240318,144400,791481245,2400,2400,2400,2400,2
20240318,144300,791476445,2400,2400,2400,2400,400
20240318,144200,790516445,2400,2395,2400,2395,1091
20240318,144100,787903495,2395,2400,2400,2395,54
20240318,144000,787774095,2405,2400,2405,2400,1154
20240318,143900,785001995,2405,2405,2405,2405,2708
20240318,143800,778489255,2405,2405,2405,2405,3
20240318,143700,778482040,2405,2405,2405,2405,9
20240318,143600,778460395,2400,2400,2400,2400,670
20240318,143500,776852395,2395,2395,2395,2395,0
20240318,143400,776852395,2395,2395,2395,2395,110
20240318,143300,776588945,2395,2395,2395,2395,19
20240318,143200,776543440,2395,2395,2395,2395,200
20240318,143100,776064440,2395,2400,2400,2395,251
20240318,143000,775462045,2395,2395,2395,2395,100
20240318,142900,775222545,2395,2395,2400,2390,1455
20240318,142800,771738565,2395,2395,2395,2395,5400
20240318,142700,758805565,2395,2400,2400,2395,255
20240318,142600,758194020,2400,2405,2405,2400,109
20240318,142500,757932415,2395,2395,2395,2395,0
20240318,142400,757932415,2395,2395,2395,2395,122
20240318,142300,757640225,2400,2400,2400,2400,4993
20240318,142200,745657025,2400,2405,2405,2400,250
20240318,142100,745056775,2400,2400,2400,2400,629
20240318,142000,743547175,2405,2410,2410,2405,343
20240318,141900,742722010,2410,2405,2410,2405,102
20240318,141800,742476670,2405,2405,2405,2400,737
20240318,141700,740706865,2400,2405,2405,2400,923
20240318,141600,738487445,2410,2410,2410,2405,258
20240318,141500,737865950,2410,2410,2410,2410,808
20240318,141400,735918670,2405,2410,2410,2405,572
20240318,141300,734541085,2410,2410,2410,2405,544
20240318,141200,733230645,2410,2410,2410,2410,3000
20240318,141100,726000645,2410,2410,2410,2410,0
20240318,141000,726000645,2410,2410,2410,2410,0
20240318,140900,726000645,2410,2410,2410,2410,0
20240318,140800,726000645,2410,2410,2410,2410,0
20240318,140700,726000645,2410,2410,2410,2410,0
20240318,140600,726000645,2410,2410,2410,2410,0
20240318,140500,726000645,2410,2410,2410,2410,21
20240318,140400,725950035,2410,2405,2410,2405,249
20240318,140300,725350445,2410,2405,2410,2405,25
20240318,140200,725290305,2400,2400,2400,2400,1
20240318,140100,725287905,2400,2405,2405,2400,3048
20240318,140000,717963360,2410,2410,2410,2410,438
20240318,135900,716907780,2410,2405,2410,2405,2
20240318,135800,716902965,2405,2405,2405,2405,15
20240318,135700,716866890,2405,2405,2405,2400,225
20240318,135600,716326865,2405,2405,2405,2400,2366
20240318,135500,710648385,2400,2405,2405,2400,6013
20240318,135400,696197185,2405,2405,2405,2405,29
20240318,135300,696127440,2405,2405,2405,2405,3279
20240318,135200,688241445,2405,2410,2410,2405,6
20240318,135100,688227010,2410,2410,2410,2410,2982
20240318,135000,681040390,2410,2410,2410,2410,404
20240318,134900,680066750,2410,2410,2410,2410,0
20240318,134800,680066750,2410,2415,2415,2410,156
20240318,134700,679690035,2415,2420,2420,2415,401
20240318,134600,678721120,2420,2420,2420,2420,11
20240318,134500,678694500,2420,2420,2420,2420,24
20240318,134400,678636420,2420,2420,2420,2420,1
20240318,134300,678634000,2415,2415,2415,2415,329
20240318,134200,677839465,2415,2415,2415,2415,814
20240318,134100,675873655,2415,2415,2415,2415,2
20240318,134000,675868825,2415,2415,2415,2415,0
20240318,133900,675868825,2415,2415,2415,2415,200
20240318,133800,675385825,2415,2415,2415,2415,0
20240318,133700,675385825,2415,2415,2415,2415,0
20240318,133600,675385825,2415,2410,2415,2410,151
20240318,133500,675021910,2415,2415,2415,2415,0
20240318,133400,675021910,2415,2420,2420,2415,4
20240318,133300,675012235,2410,2410,2410,2410,2083
20240318,133200,669992205,2410,2415,2415,2410,1760
20240318,133100,665744375,2415,2415,2415,2415,141
20240318,133000,665403860,2410,2410,2410,2410,0
20240318,132900,665403860,2410,2415,2415,2410,25
20240318,132800,665343595,2410,2410,2410,2410,6
20240318,132700,665329135,2415,2415,2415,2415,0
20240318,132600,665329135,2415,2415,2415,2415,684
20240318,132500,663677275,2415,2415,2415,2415,0
20240318,132400,663677275,2415,2415,2415,2415,100
20240318,132300,663435775,2415,2415,2415,2415,166
20240318,132200,663034885,2415,2415,2415,2415,0
20240318,132100,663034885,2415,2415,2415,2415,1735
20240318,132000,658844860,2420,2415,2420,2415,126
20240318,131900,658540560,2415,2415,2415,2415,1039
20240318,131800,656031375,2415,2420,2420,2415,995
20240318,131700,653628435,2415,2415,2415,2415,2
20240318,131600,653623605,2420,2415,2420,2415,5
20240318,131500,653611515,2415,2420,2420,2415,55
20240318,131400,653478425,2420,2420,2420,2420,0
20240318,131300,653478425,2420,2415,2420,2415,12
20240318,131200,653449435,2415,2415,2415,2410,12
20240318,131100,653420460,2415,2420,2420,2415,43
20240318,131000,653316455,2415,2420,2420,2415,4
20240318,130900,653306780,2415,2415,2415,2415,292
20240318,130800,652601600,2415,2415,2415,2415,1
20240318,130700,652599185,2415,2415,2420,2415,123
20240318,130600,652302120,2420,2415,2420,2415,33
20240318,130500,652222405,2420,2415,2420,2415,33
20240318,130400,652142700,2415,2415,2415,2415,759
20240318,130300,650309715,2410,2410,2410,2410,102
20240318,130200,650063895,2410,2410,2410,2410,1219
20240318,130100,647126105,2415,2410,2415,2410,23
20240318,130000,647070660,2410,2410,2410,2410,1745
20240318,125900,642865210,2410,2410,2410,2410,1659
20240318,125800,638867020,2415,2415,2415,2415,13
20240318,125700,638835625,2410,2410,2410,2410,0
20240318,125600,638835625,2410,2410,2410,2410,3
20240318,125500,638828395,2410,2415,2415,2410,77
20240318,125400,638642815,2415,2415,2415,2410,5
20240318,125300,638630755,2420,2410,2420,2410,2098
20240318,125200,633562900,2410,2410,2410,2410,4
20240318,125100,633553260,2410,2410,2410,2410,35
20240318,125000,633468910,2410,2410,2410,2410,20
20240318,124900,633420710,2410,2410,2410,2410,4
20240318,124800,633411070,2410,2410,2410,2410,100
20240318,124700,633170070,2410,2410,2410,2410,111
20240318,124600,632902560,2415,2415,2415,2415,100
20240318,124500,632661060,2415,2415,2415,2415,1100
20240318,124400,630004560,2415,2410,2415,2410,100
20240318,124300,629763075,2415,2415,2415,2415,100
20240318,124200,629521575,2415,2415,2415,2415,0
20240318,124100,629521575,2415,2415,2415,2415,0
20240318,124000,629521575,2415,2410,2415,2410,3
20240318,123900,629514335,2405,2405,2405,2405,290
20240318,123800,628816885,2405,2405,2405,2405,76
20240318,123700,628634105,2405,2405,2405,2405,1811
20240318,123600,624278650,2405,2410,2410,2405,276
20240318,123500,623614165,2420,2415,2420,2415,4
20240318,123400,623604490,2420,2420,2420,2420,116
20240318,123300,623323770,2420,2420,2420,2420,3
20240318,123200,623316510,2410,2410,2410,2410,1
20240318,123100,623314100,2405,2405,2405,2405,0
20240318,123000,623314100,2405,2405,2405,2405,0
20240318,122900,623314100,2405,2415,2415,2405,83
20240318,122800,623114155,2415,2420,2420,2415,1331
20240318,122700,619894790,2410,2400,2410,2400,3672
20240318,122600,611049390,2400,2400,2400,2400,1033
20240318,122500,608570190,2405,2390,2405,2390,1935
20240318,122400,603927000,2395,2395,2395,2390,3408
20240318,122300,595765610,2410,2405,2410,2400,1601
20240318,122200,591917460,2405,2405,2405,2405,1013
20240318,122100,589481195,2405,2400,2405,2400,1400
20240318,122000,586116195,2400,2400,2400,2400,100
20240318,121900,585876195,2400,2400,2400,2400,3981
20240318,121800,576321795,2400,2405,2405,2400,1426
20240318,121700,572895385,2420,2420,2420,2420,0
20240318,121600,572895385,2420,2420,2420,2420,0
20240318,121500,572895385,2420,2420,2420,2420,1
20240318,121400,572892965,2425,2405,2425,2405,3232
20240318,121300,565088065,2405,2405,2405,2405,0
20240318,121200,565088065,2405,2405,2405,2405,955
20240318,121100,562791290,2410,2410,2410,2410,0
20240318,121000,562791290,2410,2410,2410,2410,25
20240318,120900,562731040,2410,2410,2410,2410,45
20240318,120800,562622590,2410,2410,2410,2410,0
20240318,120700,562622590,2410,2420,2430,2410,650
20240318,120600,561054790,2430,2410,2430,2410,9303
20240318,120500,538541320,2410,2405,2410,2405,103
20240318,120400,538293600,2405,2405,2405,2405,0
20240318,120300,538293600,2405,2405,2405,2405,7
20240318,120200,538276765,2405,2405,2405,2405,0
20240318,120100,538276765,2405,2410,2410,2405,5776
20240318,120000,524358315,2410,2410,2410,2410,0
20240318,115900,524358315,2410,2410,2410,2410,106
20240318,115800,524102855,2410,2410,2410,2410,62
20240318,115700,523953435,2420,2415,2420,2415,15
20240318,115600,523917190,2415,2415,2415,2415,4
20240318,115500,523907530,2415,2415,2415,2415,0
20240318,115400,523907530,2415,2415,2415,2415,1
20240318,115300,523905115,2415,2415,2415,2415,0
20240318,115200,523905115,2415,2415,2415,2415,972
20240318,115100,521557735,2415,2415,2415,2415,1
20240318,115000,521555320,2415,2420,2420,2415,31
20240318,114900,521480305,2420,2420,2420,2420,0
20240318,114800,521480305,2420,2420,2420,2420,2
20240318,114700,521475465,2415,2415,2415,2415,930
20240318,114600,519229515,2410,2410,2410,2410,0
20240318,114500,519229515,2410,2410,2410,2410,50
20240318,114400,519109015,2410,2410,2410,2410,844
20240318,114300,517074975,2410,2410,2410,2405,12
20240318,114200,517046060,2410,2410,2410,2405,164
20240318,114100,516651130,2405,2405,2405,2405,0
20240318,114000,516651130,2405,2405,2405,2405,389
20240318,113900,515715585,2410,2410,2410,2405,15
20240318,113800,515679450,2410,2410,2410,2410,280
20240318,113700,515004650,2410,2410,2410,2410,0
20240318,113600,515004650,2410,2410,2410,2410,867
20240318,113500,512915180,2410,2410,2410,2410,146
20240318,113400,512563320,2410,2410,2410,2410,73
20240318,113300,512387390,2410,2410,2410,2410,300
20240318,113200,511664390,2410,2410,2410,2410,2165
20240318,113100,506446740,2415,2415,2415,2415,0
20240318,113000,506446740,2415,2415,2415,2415,1
20240318,112900,506444325,2415,2415,2415,2415,1842
20240318,112800,501995895,2415,2415,2415,2415,221
20240318,112700,501462180,2410,2420,2420,2410,1701
20240318,112600,497357765,2410,2415,2415,2410,4500
20240318,112500,486490660,2420,2420,2420,2420,90
20240318,112400,486272860,2420,2415,2420,2415,44
20240318,112300,486166585,2420,2420,2420,2420,10
20240318,112200,486142385,2420,2420,2420,2420,0
20240318,112100,486142385,2420,2420,2420,2420,0
20240318,112000,486142385,2420,2420,2420,2420,200
20240318,111900,485658385,2420,2420,2420,2420,0
20240318,111800,485658385,2420,2420,2420,2420,41
20240318,111700,485559165,2420,2420,2420,2420,0
20240318,111600,485559165,2420,2415,2420,2415,4562
20240318,111500,474541315,2415,2415,2415,2415,9
20240318,111400,474519580,2415,2420,2420,2415,875
20240318,111300,472405965,2420,2420,2420,2420,4326
20240318,111200,461937045,2420,2420,2420,2420,7
20240318,111100,461920105,2425,2420,2425,2420,189
20240318,111000,461462710,2425,2425,2425,2425,0
20240318,110900,461462710,2425,2425,2425,2425,4
20240318,110800,461453010,2425,2425,2425,2425,0
20240318,110700,461453010,2425,2425,2425,2425,1
20240318,110600,461450585,2425,2425,2425,2425,0
20240318,110500,461450585,2425,2420,2425,2420,4
20240318,110400,461440890,2420,2425,2425,2420,61
20240318,110300,461292970,2425,2425,2425,2425,3
20240318,110200,461285695,2420,2420,2420,2420,53
20240318,110100,461157435,2420,2420,2425,2420,1031
20240318,110000,458662365,2420,2420,2420,2420,420
20240318,105900,457645965,2420,2420,2425,2420,135
20240318,105800,457319250,2420,2420,2420,2420,389
20240318,105700,456377870,2420,2420,2420,2420,3025
20240318,105600,449057370,2420,2420,2420,2420,341
20240318,105500,448232150,2425,2425,2425,2425,71
20240318,105400,448059975,2425,2420,2425,2420,749
20240318,105300,446247345,2420,2425,2425,2420,319
20240318,105200,445474865,2425,2420,2425,2420,34
20240318,105100,445392490,2425,2425,2425,2425,0
20240318,105000,445392490,2425,2425,2425,2425,6
20240318,104900,445377940,2425,2420,2425,2420,5
20240318,104800,445365825,2425,2425,2425,2425,1
20240318,104700,445363400,2425,2425,2425,2420,567
20240318,104600,443991095,2425,2425,2425,2425,3
20240318,104500,443983820,2425,2425,2425,2425,1810
20240318,104400,439594570,2425,2425,2425,2425,2562
20240318,104300,433381720,2430,2425,2430,2425,417
20240318,104200,432368485,2425,2430,2430,2425,253
20240318,104100,431754695,2430,2425,2430,2425,181
20240318,104000,431315750,2425,2425,2425,2425,1397
20240318,103900,427928025,2425,2425,2425,2425,50
20240318,103800,427806775,2420,2420,2420,2420,6
20240318,103700,427792255,2425,2425,2425,2425,30
20240318,103600,427719505,2425,2425,2425,2425,10
20240318,103500,427695255,2425,2420,2425,2420,18
20240318,103400,427651680,2425,2425,2425,2425,0
20240318,103300,427651680,2425,2425,2425,2425,0
20240318,103200,427651680,2425,2425,2425,2425,0
20240318,103100,427651680,2425,2425,2425,2425,489
20240318,103000,426465855,2420,2420,2420,2420,263
20240318,102900,425829395,2425,2425,2425,2425,145
20240318,102800,425477770,2425,2420,2425,2420,2635
20240318,102700,419096320,2425,2425,2425,2425,8698
20240318,102600,398003670,2425,2425,2425,2425,5886
20240318,102500,383730120,2430,2430,2430,2430,3125
20240318,102400,376136370,2430,2430,2430,2430,1866
20240318,102300,371601990,2430,2430,2430,2430,3105
20240318,102200,364056840,2430,2430,2430,2430,1
20240318,102100,364054410,2435,2435,2435,2435,15
20240318,102000,364017885,2435,2435,2435,2435,200
20240318,101900,363530885,2435,2430,2435,2430,6788
20240318,101800,347002135,2430,2435,2435,2430,306
20240318,101700,346258520,2435,2430,2435,2430,272
20240318,101600,345597325,2430,2430,2430,2430,25
20240318,101500,345536575,2430,2430,2435,2430,3482
20240318,101400,337075310,2430,2425,2430,2425,125
20240318,101300,336771635,2430,2430,2435,2430,288
20240318,101200,336071785,2430,2430,2430,2430,30
20240318,101100,335998885,2430,2430,2435,2430,822
20240318,101000,333999920,2435,2430,2435,2430,18
20240318,100900,333956155,2430,2430,2435,2430,328
20240318,100800,333159100,2435,2430,2435,2430,30
20240318,100700,333086055,2435,2430,2435,2430,37
20240318,100600,332996115,2430,2430,2435,2430,790
20240318,100500,331072745,2435,2435,2435,2430,55
20240318,100400,330939015,2430,2435,2440,2430,1076
20240318,100300,328323100,2440,2440,2440,2440,5
20240318,100200,328310900,2440,2440,2440,2440,53
20240318,100100,328181580,2440,2430,2440,2425,1654
20240318,100000,324168640,2445,2445,2445,2440,2896
20240318,095900,317090820,2440,2425,2440,2425,29522
20240318,095800,245260440,2425,2425,2425,2425,0
20240318,095700,245260440,2425,2425,2430,2425,743
20240318,095600,243458650,2425,2425,2430,2425,4125
20240318,095500,233451405,2425,2425,2425,2425,55
20240318,095400,233318030,2425,2430,2430,2425,129
20240318,095300,233004705,2430,2425,2430,2425,20
20240318,095200,232956145,2425,2430,2430,2425,1722
20240318,095100,228776735,2425,2430,2430,2425,2064
20240318,095000,223770745,2425,2425,2425,2425,1
20240318,094900,223768320,2425,2425,2425,2425,150
20240318,094800,223404570,2425,2425,2425,2425,504
20240318,094700,222182370,2425,2425,2425,2425,0
20240318,094600,222182370,2425,2430,2430,2425,890
20240318,094500,220020920,2425,2425,2430,2425,1238
20240318,094400,217018755,2425,2425,2425,2425,10
20240318,094300,216994505,2425,2425,2425,2425,99
20240318,094200,216754430,2430,2425,2430,2425,1203
20240318,094100,213837135,2425,2425,2425,2425,1001
20240318,094000,211409710,2425,2425,2430,2425,409
20240318,093900,210417865,2425,2430,2430,2425,125
20240318,093800,210114215,2430,2430,2430,2425,2366
20240318,093700,204365485,2425,2425,2425,2425,2247
20240318,093600,198916510,2425,2425,2425,2425,2
20240318,093500,198911660,2420,2425,2425,2420,62
20240318,093400,198761550,2425,2425,2425,2425,0
20240318,093300,198761550,2425,2425,2425,2425,10
20240318,093200,198737300,2425,2425,2425,2425,188
20240318,093100,198281400,2425,2425,2425,2425,350
20240318,093000,197432650,2425,2430,2430,2425,451
20240318,092900,196338725,2430,2420,2430,2420,7531
20240318,092800,178076290,2420,2415,2420,2415,2030
20240318,092700,173163820,2420,2420,2420,2420,0
20240318,092600,173163820,2420,2420,2420,2420,732
20240318,092500,171392380,2420,2420,2420,2420,1810
20240318,092400,167012180,2425,2425,2425,2420,151
20240318,092300,166646505,2425,2415,2425,2415,3172
20240318,092200,158966570,2415,2415,2415,2415,3104
20240318,092100,151470410,2415,2415,2415,2415,94
20240318,092000,151243400,2425,2425,2425,2425,20
20240318,091900,151194900,2425,2420,2425,2415,1154
20240318,091800,148407485,2415,2425,2425,2415,1033
20240318,091700,145902765,2415,2420,2425,2415,1339
20240318,091600,142663955,2420,2425,2425,2420,197
20240318,091500,142187115,2425,2420,2425,2420,3000
20240318,091400,134922115,2410,2415,2415,2410,3037
20240318,091300,127596535,2420,2420,2420,2420,1
20240318,091200,127594115,2415,2425,2435,2415,4724
20240318,091100,116146230,2415,2425,2425,2415,625
20240318,091000,114631855,2425,2420,2425,2420,1286
20240318,090900,111515310,2420,2420,2420,2415,795
20240318,090800,109592685,2420,2420,2425,2420,1216
20240318,090700,106649935,2420,2425,2435,2420,4102
20240318,090600,96686815,2425,2425,2425,2420,442
20240318,090500,95616060,2425,2425,2430,2405,8857
20240318,090400,74178960,2425,2435,2435,2425,4527
20240318,090300,63176775,2435,2420,2440,2420,6384
20240318,090200,47651600,2430,2435,2435,2420,2192
20240318,090100,42332225,2420,2410,2435,2410,12382
20240318,090000,12299365,2410,2395,2410,2395,5132