KissMeData/430690/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212900,473451820,14350,14350,14350,14350,1105
20240318,212800,473451820,14350,14350,14350,14350,0
20240318,212700,473451820,14350,14350,14350,14350,0
20240318,212600,473451820,14350,14350,14350,14350,0
20240318,212500,473451820,14350,14350,14350,14350,0
20240318,212400,473451820,14350,14350,14350,14350,0
20240318,212300,473451820,14350,14350,14350,14350,0
20240318,212200,473451820,14350,14350,14350,14350,0
20240318,212100,473451820,14350,14350,14350,14350,0
20240318,212000,473451820,14350,14350,14350,14350,0
20240318,211900,473451820,14350,14350,14350,14350,0
20240318,211800,473451820,14350,14350,14350,14350,0
20240318,211700,473451820,14350,14350,14350,14350,0
20240318,211600,473451820,14350,14350,14350,14350,0
20240318,211500,473451820,14350,14350,14350,14350,0
20240318,211400,473451820,14350,14350,14350,14350,0
20240318,211300,473451820,14350,14350,14350,14350,0
20240318,211200,473451820,14350,14350,14350,14350,0
20240318,211100,473451820,14350,14350,14350,14350,0
20240318,211000,473451820,14350,14350,14350,14350,0
20240318,210900,473451820,14350,14350,14350,14350,0
20240318,210800,473451820,14350,14350,14350,14350,0
20240318,210700,473451820,14350,14350,14350,14350,0
20240318,210600,473451820,14350,14350,14350,14350,0
20240318,210500,473451820,14350,14350,14350,14350,0
20240318,210400,473451820,14350,14350,14350,14350,0
20240318,210300,473451820,14350,14350,14350,14350,0
20240318,210200,473451820,14350,14350,14350,14350,0
20240318,210100,473451820,14350,14350,14350,14350,0
20240318,210000,473451820,14350,14350,14350,14350,0
20240318,205900,473451820,14350,14350,14350,14350,1105
20240318,205800,473451820,14350,14350,14350,14350,0
20240318,205700,473451820,14350,14350,14350,14350,0
20240318,205600,473451820,14350,14350,14350,14350,0
20240318,205500,473451820,14350,14350,14350,14350,0
20240318,205400,473451820,14350,14350,14350,14350,0
20240318,205300,473451820,14350,14350,14350,14350,0
20240318,205200,473451820,14350,14350,14350,14350,0
20240318,205100,473451820,14350,14350,14350,14350,0
20240318,205000,473451820,14350,14350,14350,14350,0
20240318,204900,473451820,14350,14350,14350,14350,0
20240318,204800,473451820,14350,14350,14350,14350,0
20240318,204700,473451820,14350,14350,14350,14350,0
20240318,204600,473451820,14350,14350,14350,14350,0
20240318,204500,473451820,14350,14350,14350,14350,0
20240318,204400,473451820,14350,14350,14350,14350,0
20240318,204300,473451820,14350,14350,14350,14350,0
20240318,204200,473451820,14350,14350,14350,14350,0
20240318,204100,473451820,14350,14350,14350,14350,0
20240318,204000,473451820,14350,14350,14350,14350,0
20240318,203900,473451820,14350,14350,14350,14350,0
20240318,203800,473451820,14350,14350,14350,14350,0
20240318,203700,473451820,14350,14350,14350,14350,0
20240318,203600,473451820,14350,14350,14350,14350,0
20240318,203500,473451820,14350,14350,14350,14350,0
20240318,203400,473451820,14350,14350,14350,14350,0
20240318,203300,473451820,14350,14350,14350,14350,0
20240318,203200,473451820,14350,14350,14350,14350,0
20240318,203100,473451820,14350,14350,14350,14350,0
20240318,203000,473451820,14350,14350,14350,14350,0
20240318,202900,473451820,14350,14350,14350,14350,1105
20240318,202800,473451820,14350,14350,14350,14350,0
20240318,202700,473451820,14350,14350,14350,14350,0
20240318,202600,473451820,14350,14350,14350,14350,0
20240318,202500,473451820,14350,14350,14350,14350,0
20240318,202400,473451820,14350,14350,14350,14350,0
20240318,202300,473451820,14350,14350,14350,14350,0
20240318,202200,473451820,14350,14350,14350,14350,0
20240318,202100,473451820,14350,14350,14350,14350,0
20240318,202000,473451820,14350,14350,14350,14350,0
20240318,201900,473451820,14350,14350,14350,14350,0
20240318,201800,473451820,14350,14350,14350,14350,0
20240318,201700,473451820,14350,14350,14350,14350,0
20240318,201600,473451820,14350,14350,14350,14350,0
20240318,201500,473451820,14350,14350,14350,14350,0
20240318,201400,473451820,14350,14350,14350,14350,0
20240318,201300,473451820,14350,14350,14350,14350,0
20240318,201200,473451820,14350,14350,14350,14350,0
20240318,201100,473451820,14350,14350,14350,14350,0
20240318,201000,473451820,14350,14350,14350,14350,0
20240318,200900,473451820,14350,14350,14350,14350,0
20240318,200800,473451820,14350,14350,14350,14350,0
20240318,200700,473451820,14350,14350,14350,14350,0
20240318,200600,473451820,14350,14350,14350,14350,0
20240318,200500,473451820,14350,14350,14350,14350,0
20240318,200400,473451820,14350,14350,14350,14350,0
20240318,200300,473451820,14350,14350,14350,14350,0
20240318,200200,473451820,14350,14350,14350,14350,0
20240318,200100,473451820,14350,14350,14350,14350,0
20240318,200000,473451820,14350,14350,14350,14350,0
20240318,195900,473451820,14350,14350,14350,14350,1105
20240318,195800,473451820,14350,14350,14350,14350,0
20240318,195700,473451820,14350,14350,14350,14350,0
20240318,195600,473451820,14350,14350,14350,14350,0
20240318,195500,473451820,14350,14350,14350,14350,0
20240318,195400,473451820,14350,14350,14350,14350,0
20240318,195300,473451820,14350,14350,14350,14350,0
20240318,195200,473451820,14350,14350,14350,14350,0
20240318,195100,473451820,14350,14350,14350,14350,0
20240318,195000,473451820,14350,14350,14350,14350,0
20240318,194900,473451820,14350,14350,14350,14350,0
20240318,194800,473451820,14350,14350,14350,14350,0
20240318,194700,473451820,14350,14350,14350,14350,0
20240318,194600,473451820,14350,14350,14350,14350,0
20240318,194500,473451820,14350,14350,14350,14350,0
20240318,194400,473451820,14350,14350,14350,14350,0
20240318,194300,473451820,14350,14350,14350,14350,0
20240318,194200,473451820,14350,14350,14350,14350,0
20240318,194100,473451820,14350,14350,14350,14350,0
20240318,194000,473451820,14350,14350,14350,14350,0
20240318,193900,473451820,14350,14350,14350,14350,0
20240318,193800,473451820,14350,14350,14350,14350,0
20240318,193700,473451820,14350,14350,14350,14350,0
20240318,193600,473451820,14350,14350,14350,14350,0
20240318,193500,473451820,14350,14350,14350,14350,0
20240318,193400,473451820,14350,14350,14350,14350,0
20240318,193300,473451820,14350,14350,14350,14350,0
20240318,193200,473451820,14350,14350,14350,14350,0
20240318,193100,473451820,14350,14350,14350,14350,0
20240318,193000,473451820,14350,14350,14350,14350,0
20240318,192900,473451820,14350,14350,14350,14350,1105
20240318,192800,473451820,14350,14350,14350,14350,0
20240318,192700,473451820,14350,14350,14350,14350,0
20240318,192600,473451820,14350,14350,14350,14350,0
20240318,192500,473451820,14350,14350,14350,14350,0
20240318,192400,473451820,14350,14350,14350,14350,0
20240318,192300,473451820,14350,14350,14350,14350,0
20240318,192200,473451820,14350,14350,14350,14350,0
20240318,192100,473451820,14350,14350,14350,14350,0
20240318,192000,473451820,14350,14350,14350,14350,0
20240318,191900,473451820,14350,14350,14350,14350,0
20240318,191800,473451820,14350,14350,14350,14350,0
20240318,191700,473451820,14350,14350,14350,14350,0
20240318,191600,473451820,14350,14350,14350,14350,0
20240318,191500,473451820,14350,14350,14350,14350,0
20240318,191400,473451820,14350,14350,14350,14350,0
20240318,191300,473451820,14350,14350,14350,14350,0
20240318,191200,473451820,14350,14350,14350,14350,0
20240318,191100,473451820,14350,14350,14350,14350,0
20240318,191000,473451820,14350,14350,14350,14350,0
20240318,190900,473451820,14350,14350,14350,14350,0
20240318,190800,473451820,14350,14350,14350,14350,0
20240318,190700,473451820,14350,14350,14350,14350,0
20240318,190600,473451820,14350,14350,14350,14350,0
20240318,190500,473451820,14350,14350,14350,14350,0
20240318,190400,473451820,14350,14350,14350,14350,0
20240318,190300,473451820,14350,14350,14350,14350,0
20240318,190200,473451820,14350,14350,14350,14350,0
20240318,190100,473451820,14350,14350,14350,14350,0
20240318,190000,473451820,14350,14350,14350,14350,0
20240318,185900,473451820,14350,14350,14350,14350,1105
20240318,185800,473451820,14350,14350,14350,14350,0
20240318,185700,473451820,14350,14350,14350,14350,0
20240318,185600,473451820,14350,14350,14350,14350,0
20240318,185500,473451820,14350,14350,14350,14350,0
20240318,185400,473451820,14350,14350,14350,14350,0
20240318,185300,473451820,14350,14350,14350,14350,0
20240318,185200,473451820,14350,14350,14350,14350,0
20240318,185100,473451820,14350,14350,14350,14350,0
20240318,185000,473451820,14350,14350,14350,14350,0
20240318,184900,473451820,14350,14350,14350,14350,0
20240318,184800,473451820,14350,14350,14350,14350,0
20240318,184700,473451820,14350,14350,14350,14350,0
20240318,184600,473451820,14350,14350,14350,14350,0
20240318,184500,473451820,14350,14350,14350,14350,0
20240318,184400,473451820,14350,14350,14350,14350,0
20240318,184300,473451820,14350,14350,14350,14350,0
20240318,184200,473451820,14350,14350,14350,14350,0
20240318,184100,473451820,14350,14350,14350,14350,0
20240318,184000,473451820,14350,14350,14350,14350,0
20240318,183900,473451820,14350,14350,14350,14350,0
20240318,183800,473451820,14350,14350,14350,14350,0
20240318,183700,473451820,14350,14350,14350,14350,0
20240318,183600,473451820,14350,14350,14350,14350,0
20240318,183500,473451820,14350,14350,14350,14350,0
20240318,183400,473451820,14350,14350,14350,14350,0
20240318,183300,473451820,14350,14350,14350,14350,0
20240318,183200,473451820,14350,14350,14350,14350,0
20240318,183100,473451820,14350,14350,14350,14350,0
20240318,183000,473451820,14350,14350,14350,14350,0
20240318,182900,473451820,14350,14350,14350,14350,1105
20240318,182800,473451820,14350,14350,14350,14350,0
20240318,182700,473451820,14350,14350,14350,14350,0
20240318,182600,473451820,14350,14350,14350,14350,0
20240318,182500,473451820,14350,14350,14350,14350,0
20240318,182400,473451820,14350,14350,14350,14350,0
20240318,182300,473451820,14350,14350,14350,14350,0
20240318,182200,473451820,14350,14350,14350,14350,0
20240318,182100,473451820,14350,14350,14350,14350,0
20240318,182000,473451820,14350,14350,14350,14350,0
20240318,181900,473451820,14350,14350,14350,14350,0
20240318,181800,473451820,14350,14350,14350,14350,0
20240318,181700,473451820,14350,14350,14350,14350,0
20240318,181600,473451820,14350,14350,14350,14350,0
20240318,181500,473451820,14350,14350,14350,14350,0
20240318,181400,473451820,14350,14350,14350,14350,0
20240318,181300,473451820,14350,14350,14350,14350,0
20240318,181200,473451820,14350,14350,14350,14350,0
20240318,181100,473451820,14350,14350,14350,14350,0
20240318,181000,473451820,14350,14350,14350,14350,0
20240318,180900,473451820,14350,14350,14350,14350,0
20240318,180800,473451820,14350,14350,14350,14350,0
20240318,180700,473451820,14350,14350,14350,14350,0
20240318,180600,473451820,14350,14350,14350,14350,0
20240318,180500,473451820,14350,14350,14350,14350,0
20240318,180400,473451820,14350,14350,14350,14350,0
20240318,180300,473451820,14350,14350,14350,14350,0
20240318,180200,473451820,14350,14350,14350,14350,0
20240318,180100,473451820,14350,14350,14350,14350,0
20240318,180000,473451820,14350,14350,14350,14350,0
20240318,175900,473451820,14350,14350,14350,14350,1105
20240318,175800,473451820,14350,14350,14350,14350,0
20240318,175700,473451820,14350,14350,14350,14350,0
20240318,175600,473451820,14350,14350,14350,14350,0
20240318,175500,473451820,14350,14350,14350,14350,0
20240318,175400,473451820,14350,14350,14350,14350,0
20240318,175300,473451820,14350,14350,14350,14350,0
20240318,175200,473451820,14350,14350,14350,14350,0
20240318,175100,473451820,14350,14350,14350,14350,0
20240318,175000,473451820,14350,14350,14350,14350,0
20240318,174900,473451820,14350,14350,14350,14350,0
20240318,174800,473451820,14350,14350,14350,14350,0
20240318,174700,473451820,14350,14350,14350,14350,0
20240318,174600,473451820,14350,14350,14350,14350,0
20240318,174500,473451820,14350,14350,14350,14350,0
20240318,174400,473451820,14350,14350,14350,14350,0
20240318,174300,473451820,14350,14350,14350,14350,0
20240318,174200,473451820,14350,14350,14350,14350,0
20240318,174100,473451820,14350,14350,14350,14350,0
20240318,174000,473451820,14350,14350,14350,14350,0
20240318,173900,473451820,14350,14350,14350,14350,0
20240318,173800,473451820,14350,14350,14350,14350,0
20240318,173700,473451820,14350,14350,14350,14350,0
20240318,173600,473451820,14350,14350,14350,14350,0
20240318,173500,473451820,14350,14350,14350,14350,0
20240318,173400,473451820,14350,14350,14350,14350,0
20240318,173300,473451820,14350,14350,14350,14350,0
20240318,173200,473451820,14350,14350,14350,14350,0
20240318,173100,473451820,14350,14350,14350,14350,0
20240318,173000,473451820,14350,14350,14350,14350,0
20240318,172900,473451820,14350,14350,14350,14350,1105
20240318,172800,473451820,14350,14350,14350,14350,0
20240318,172700,473451820,14350,14350,14350,14350,0
20240318,172600,473451820,14350,14350,14350,14350,0
20240318,172500,473451820,14350,14350,14350,14350,0
20240318,172400,473451820,14350,14350,14350,14350,0
20240318,172300,473451820,14350,14350,14350,14350,0
20240318,172200,473451820,14350,14350,14350,14350,0
20240318,172100,473451820,14350,14350,14350,14350,0
20240318,172000,473451820,14350,14350,14350,14350,0
20240318,171900,473451820,14350,14350,14350,14350,0
20240318,171800,473451820,14350,14350,14350,14350,0
20240318,171700,473451820,14350,14350,14350,14350,0
20240318,171600,473451820,14350,14350,14350,14350,0
20240318,171500,473451820,14350,14350,14350,14350,0
20240318,171400,473451820,14350,14350,14350,14350,0
20240318,171300,473451820,14350,14350,14350,14350,0
20240318,171200,473451820,14350,14350,14350,14350,0
20240318,171100,473451820,14350,14350,14350,14350,0
20240318,171000,473451820,14350,14350,14350,14350,0
20240318,170900,473451820,14350,14350,14350,14350,0
20240318,170800,473451820,14350,14350,14350,14350,0
20240318,170700,473451820,14350,14350,14350,14350,0
20240318,170600,473451820,14350,14350,14350,14350,0
20240318,170500,473451820,14350,14350,14350,14350,0
20240318,170400,473451820,14350,14350,14350,14350,0
20240318,170300,473451820,14350,14350,14350,14350,0
20240318,170200,473451820,14350,14350,14350,14350,0
20240318,170100,473451820,14350,14350,14350,14350,0
20240318,170000,473451820,14350,14350,14350,14350,0
20240318,165900,473451820,14350,14350,14350,14350,1105
20240318,165800,473451820,14350,14350,14350,14350,0
20240318,165700,473451820,14350,14350,14350,14350,0
20240318,165600,473451820,14350,14350,14350,14350,0
20240318,165500,473451820,14350,14350,14350,14350,0
20240318,165400,473451820,14350,14350,14350,14350,0
20240318,165300,473451820,14350,14350,14350,14350,0
20240318,165200,473451820,14350,14350,14350,14350,0
20240318,165100,473451820,14350,14350,14350,14350,0
20240318,165000,473451820,14350,14350,14350,14350,0
20240318,164900,473451820,14350,14350,14350,14350,0
20240318,164800,473451820,14350,14350,14350,14350,0
20240318,164700,473451820,14350,14350,14350,14350,0
20240318,164600,473451820,14350,14350,14350,14350,0
20240318,164500,473451820,14350,14350,14350,14350,0
20240318,164400,473451820,14350,14350,14350,14350,0
20240318,164300,473451820,14350,14350,14350,14350,0
20240318,164200,473451820,14350,14350,14350,14350,0
20240318,164100,473451820,14350,14350,14350,14350,0
20240318,164000,473451820,14350,14350,14350,14350,0
20240318,163900,473451820,14350,14350,14350,14350,0
20240318,163800,473451820,14350,14350,14350,14350,0
20240318,163700,473451820,14350,14350,14350,14350,0
20240318,163600,473451820,14350,14350,14350,14350,0
20240318,163500,473451820,14350,14350,14350,14350,0
20240318,163400,473451820,14350,14350,14350,14350,0
20240318,163300,473451820,14350,14350,14350,14350,0
20240318,163200,473451820,14350,14350,14350,14350,0
20240318,163100,473451820,14350,14350,14350,14350,0
20240318,163000,473451820,14350,14350,14350,14350,0
20240318,162900,473451820,14350,14350,14350,14350,1105
20240318,162800,473451820,14350,14350,14350,14350,0
20240318,162700,473451820,14350,14350,14350,14350,0
20240318,162600,473451820,14350,14350,14350,14350,0
20240318,162500,473451820,14350,14350,14350,14350,0
20240318,162400,473451820,14350,14350,14350,14350,0
20240318,162300,473451820,14350,14350,14350,14350,0
20240318,162200,473451820,14350,14350,14350,14350,0
20240318,162100,473451820,14350,14350,14350,14350,0
20240318,162000,473451820,14350,14350,14350,14350,0
20240318,161900,473451820,14350,14350,14350,14350,0
20240318,161800,473451820,14350,14350,14350,14350,0
20240318,161700,473451820,14350,14350,14350,14350,0
20240318,161600,473451820,14350,14350,14350,14350,0
20240318,161500,473451820,14350,14350,14350,14350,0
20240318,161400,473451820,14350,14350,14350,14350,0
20240318,161300,473451820,14350,14350,14350,14350,0
20240318,161200,473451820,14350,14350,14350,14350,0
20240318,161100,473451820,14350,14350,14350,14350,0
20240318,161000,473451820,14350,14350,14350,14350,0
20240318,160900,473451820,14350,14350,14350,14350,0
20240318,160800,473451820,14350,14350,14350,14350,0
20240318,160700,473451820,14350,14350,14350,14350,0
20240318,160600,473451820,14350,14350,14350,14350,0
20240318,160500,473451820,14350,14350,14350,14350,0
20240318,160400,473451820,14350,14350,14350,14350,0
20240318,160300,473451820,14350,14350,14350,14350,0
20240318,160200,473451820,14350,14350,14350,14350,0
20240318,160100,473451820,14350,14350,14350,14350,0
20240318,160000,473451820,14350,14350,14350,14350,0
20240318,155900,473451820,14350,14350,14350,14350,1105
20240318,155800,473451820,14350,14350,14350,14350,0
20240318,155700,473451820,14350,14350,14350,14350,0
20240318,155600,473451820,14350,14350,14350,14350,0
20240318,155500,473451820,14350,14350,14350,14350,0
20240318,155400,473451820,14350,14350,14350,14350,0
20240318,155300,473451820,14350,14350,14350,14350,0
20240318,155200,473451820,14350,14350,14350,14350,0
20240318,155100,473451820,14350,14350,14350,14350,0
20240318,155000,473451820,14350,14350,14350,14350,0
20240318,154900,473451820,14350,14350,14350,14350,0
20240318,154800,473451820,14350,14350,14350,14350,0
20240318,154700,473451820,14350,14350,14350,14350,0
20240318,154600,473451820,14350,14350,14350,14350,0
20240318,154500,473451820,14350,14350,14350,14350,0
20240318,154400,473451820,14350,14350,14350,14350,0
20240318,154300,473451820,14350,14350,14350,14350,0
20240318,154200,473451820,14350,14350,14350,14350,0
20240318,154100,473451820,14350,14350,14350,14350,0
20240318,154000,473451820,14350,14350,14350,14350,0
20240318,153900,473451820,14350,14350,14350,14350,0
20240318,153800,473451820,14350,14350,14350,14350,0
20240318,153700,473451820,14350,14350,14350,14350,0
20240318,153600,473451820,14350,14350,14350,14350,0
20240318,153500,473451820,14350,14350,14350,14350,0
20240318,153400,473451820,14350,14350,14350,14350,0
20240318,153300,473451820,14350,14350,14350,14350,0
20240318,153200,473451820,14350,14350,14350,14350,0
20240318,153100,473451820,14350,14350,14350,14350,0
20240318,153000,473451820,14350,14350,14350,14350,1105
20240318,152900,457595070,14360,14360,14360,14360,0
20240318,152800,457595070,14360,14360,14360,14360,0
20240318,152700,457595070,14360,14360,14360,14360,0
20240318,152600,457595070,14360,14360,14360,14360,0
20240318,152500,457595070,14360,14360,14360,14360,0
20240318,152400,457595070,14360,14360,14360,14360,0
20240318,152300,457595070,14360,14360,14360,14360,0
20240318,152200,457595070,14360,14360,14360,14360,0
20240318,152100,457595070,14360,14360,14360,14360,0
20240318,152000,457595070,14360,14360,14360,14360,0
20240318,151900,457595070,14360,14360,14360,14360,95
20240318,151800,456230870,14360,14350,14360,14350,67
20240318,151700,455268920,14350,14350,14350,14350,2
20240318,151600,455240220,14360,14360,14360,14360,51
20240318,151500,454507860,14360,14360,14360,14360,3
20240318,151400,454464780,14360,14360,14360,14350,66
20240318,151300,453517530,14360,14350,14360,14350,113
20240318,151200,451895960,14350,14360,14360,14350,1034
20240318,151100,437053720,14360,14360,14360,14360,1
20240318,151000,437039360,14360,14350,14360,14350,255
20240318,150900,433377790,14350,14350,14360,14350,94
20240318,150800,432028860,14350,14360,14360,14350,62
20240318,150700,431138940,14350,14360,14360,14350,34
20240318,150600,430651010,14360,14360,14360,14360,149
20240318,150500,428511370,14360,14360,14360,14360,36
20240318,150400,427994410,14360,14360,14360,14360,4
20240318,150300,427936970,14360,14360,14360,14360,2
20240318,150200,427908250,14360,14360,14360,14360,71
20240318,150100,426888690,14360,14360,14360,14360,2
20240318,150000,426859970,14360,14360,14360,14360,3
20240318,145900,426816890,14360,14360,14360,14360,0
20240318,145800,426816890,14360,14360,14360,14360,97
20240318,145700,425423970,14360,14360,14360,14360,440
20240318,145600,419105570,14360,14360,14360,14360,32
20240318,145500,418646050,14360,14360,14360,14360,0
20240318,145400,418646050,14360,14360,14360,14360,81
20240318,145300,417482890,14370,14360,14370,14360,102
20240318,145200,416018150,14360,14360,14360,14360,49
20240318,145100,415314510,14370,14370,14370,14370,2
20240318,145000,415285770,14370,14370,14370,14370,2
20240318,144900,415257030,14370,14370,14370,14370,29
20240318,144800,414840300,14370,14370,14370,14370,2
20240318,144700,414811560,14370,14360,14370,14360,13
20240318,144600,414624850,14370,14360,14370,14360,255
20240318,144500,410963030,14370,14370,14370,14370,15
20240318,144400,410747480,14370,14370,14370,14370,20
20240318,144300,410460080,14370,14370,14370,14370,2
20240318,144200,410431340,14370,14370,14370,14370,2
20240318,144100,410402600,14370,14370,14370,14370,2
20240318,144000,410373860,14370,14370,14370,14370,0
20240318,143900,410373860,14370,14370,14370,14370,2
20240318,143800,410345120,14360,14370,14370,14360,38
20240318,143700,409799420,14370,14370,14370,14370,5
20240318,143600,409727570,14360,14360,14360,14360,7
20240318,143500,409627050,14370,14370,14370,14370,2
20240318,143400,409598310,14370,14370,14370,14370,7
20240318,143300,409497720,14360,14370,14370,14360,8
20240318,143200,409382820,14370,14370,14370,14370,3
20240318,143100,409339710,14370,14370,14370,14370,2
20240318,143000,409310970,14360,14370,14370,14360,20
20240318,142900,409023750,14360,14360,14360,14360,77
20240318,142800,407918030,14360,14360,14360,14350,14
20240318,142700,407717100,14360,14370,14370,14360,95
20240318,142600,406352890,14370,14370,14370,14370,25
20240318,142500,405993640,14370,14370,14370,14370,15
20240318,142400,405778090,14370,14370,14370,14370,28
20240318,142300,405375730,14380,14380,14380,14380,12
20240318,142200,405203170,14380,14380,14380,14380,7
20240318,142100,405102510,14380,14380,14380,14380,0
20240318,142000,405102510,14380,14380,14380,14380,2
20240318,141900,405073750,14380,14380,14380,14380,2
20240318,141800,405044990,14380,14380,14380,14380,2
20240318,141700,405016230,14380,14380,14380,14380,0
20240318,141600,405016230,14380,14380,14380,14380,2
20240318,141500,404987470,14380,14360,14380,14360,202
20240318,141400,402086710,14360,14380,14380,14360,10
20240318,141300,401943060,14360,14360,14360,14360,1
20240318,141200,401928700,14380,14360,14380,14350,702
20240318,141100,391852880,14380,14380,14380,14380,2
20240318,141000,391824120,14380,14380,14380,14380,2
20240318,140900,391795360,14380,14380,14380,14380,2
20240318,140800,391766600,14380,14380,14380,14380,2
20240318,140700,391737840,14380,14380,14380,14380,2
20240318,140600,391709080,14380,14380,14380,14360,239
20240318,140500,388276920,14370,14370,14370,14370,10
20240318,140400,388133220,14380,14380,14380,14380,2
20240318,140300,388104460,14380,14370,14380,14370,10
20240318,140200,387960740,14380,14380,14380,14380,0
20240318,140100,387960740,14380,14370,14380,14370,12
20240318,140000,387788280,14380,14380,14380,14380,2
20240318,135900,387759520,14380,14380,14380,14380,2
20240318,135800,387730760,14380,14380,14380,14380,270
20240318,135700,383848160,14390,14390,14390,14390,3
20240318,135600,383804990,14390,14390,14390,14390,2
20240318,135500,383776210,14390,14390,14390,14390,5
20240318,135400,383704260,14390,14390,14390,14390,0
20240318,135300,383704260,14390,14390,14390,14390,11
20240318,135200,383545970,14390,14390,14390,14390,16
20240318,135100,383315730,14380,14390,14390,14380,153
20240318,135000,381115560,14390,14390,14390,14390,12
20240318,134900,380942880,14390,14390,14390,14390,2
20240318,134800,380914100,14390,14390,14390,14390,118
20240318,134700,379216080,14390,14390,14390,14390,212
20240318,134600,376165400,14380,14370,14380,14370,77
20240318,134500,375058230,14370,14370,14370,14370,2
20240318,134400,375029490,14370,14370,14370,14370,40
20240318,134300,374454690,14370,14370,14370,14370,4
20240318,134200,374397210,14370,14370,14370,14370,2
20240318,134100,374368470,14370,14370,14370,14370,2
20240318,134000,374339730,14370,14370,14370,14370,2
20240318,133900,374310990,14370,14370,14370,14370,1
20240318,133800,374296620,14370,14370,14370,14370,8
20240318,133700,374181660,14370,14370,14370,14370,16
20240318,133600,373951740,14360,14360,14370,14360,14
20240318,133500,373750670,14360,14380,14380,14360,224
20240318,133400,370531790,14380,14380,14380,14380,2
20240318,133300,370503030,14380,14380,14380,14380,6
20240318,133200,370416750,14380,14380,14380,14380,2
20240318,133100,370387990,14380,14380,14380,14380,0
20240318,133000,370387990,14380,14380,14380,14370,425
20240318,132900,364280710,14380,14380,14380,14380,4
20240318,132800,364223190,14380,14390,14390,14380,18
20240318,132700,363964330,14390,14390,14390,14390,0
20240318,132600,363964330,14390,14390,14390,14390,2
20240318,132500,363935550,14380,14380,14390,14380,482
20240318,132400,357004370,14380,14390,14390,14380,32
20240318,132300,356544190,14390,14390,14390,14390,0
20240318,132200,356544190,14390,14400,14400,14390,10
20240318,132100,356400270,14400,14400,14400,14400,12
20240318,132000,356227470,14400,14400,14400,14400,2
20240318,131900,356198670,14390,14390,14390,14390,0
20240318,131800,356198670,14390,14400,14400,14390,3
20240318,131700,356155480,14390,14400,14400,14390,1784
20240318,131600,330483690,14400,14400,14400,14400,7
20240318,131500,330382890,14400,14390,14400,14390,100
20240318,131400,328943860,14390,14390,14390,14390,2
20240318,131300,328915080,14390,14390,14390,14390,2
20240318,131200,328886300,14390,14390,14390,14390,0
20240318,131100,328886300,14390,14390,14390,14390,7
20240318,131000,328785570,14390,14390,14390,14390,2
20240318,130900,328756790,14390,14390,14390,14390,3
20240318,130800,328713620,14390,14390,14390,14390,0
20240318,130700,328713620,14390,14390,14390,14390,3
20240318,130600,328670450,14390,14390,14390,14390,3
20240318,130500,328627280,14390,14390,14390,14390,2
20240318,130400,328598500,14390,14390,14390,14390,5
20240318,130300,328526550,14390,14390,14390,14390,22
20240318,130200,328209970,14390,14390,14390,14390,5
20240318,130100,328138020,14390,14390,14390,14390,2
20240318,130000,328109240,14360,14390,14390,14360,101
20240318,125900,326658640,14370,14370,14370,14370,0
20240318,125800,326658640,14370,14370,14370,14370,0
20240318,125700,326658640,14370,14370,14370,14370,0
20240318,125600,326658640,14370,14370,14370,14370,0
20240318,125500,326658640,14370,14370,14370,14370,0
20240318,125400,326658640,14370,14370,14370,14370,12
20240318,125300,326486200,14370,14370,14370,14370,42
20240318,125200,325882660,14370,14370,14370,14370,1
20240318,125100,325868290,14370,14370,14370,14370,20
20240318,125000,325580890,14370,14370,14370,14370,53
20240318,124900,324819280,14360,14360,14360,14360,100
20240318,124800,323383280,14370,14370,14370,14370,0
20240318,124700,323383280,14370,14370,14370,14370,1
20240318,124600,323368910,14370,14370,14370,14370,20
20240318,124500,323081510,14370,14370,14370,14370,0
20240318,124400,323081510,14370,14370,14370,14370,0
20240318,124300,323081510,14370,14370,14370,14370,1
20240318,124200,323067140,14370,14380,14380,14370,376
20240318,124100,317660940,14390,14390,14390,14390,37
20240318,124000,317128510,14390,14390,14390,14390,0
20240318,123900,317128510,14390,14390,14390,14390,0
20240318,123800,317128510,14390,14390,14390,14390,2
20240318,123700,317099730,14380,14390,14390,14380,47
20240318,123600,316423500,14390,14390,14390,14390,0
20240318,123500,316423500,14390,14390,14390,14390,0
20240318,123400,316423500,14390,14390,14390,14390,0
20240318,123300,316423500,14390,14390,14390,14390,0
20240318,123200,316423500,14390,14390,14390,14390,0
20240318,123100,316423500,14390,14390,14390,14390,3
20240318,123000,316380330,14390,14390,14390,14390,0
20240318,122900,316380330,14390,14390,14390,14390,0
20240318,122800,316380330,14390,14390,14390,14390,0
20240318,122700,316380330,14390,14390,14390,14390,0
20240318,122600,316380330,14390,14390,14390,14390,115
20240318,122500,314725480,14390,14350,14390,14350,14
20240318,122400,314524420,14360,14360,14360,14360,268
20240318,122300,310675940,14360,14360,14360,14360,81
20240318,122200,309512780,14370,14380,14380,14370,24
20240318,122100,309167890,14390,14390,14390,14390,0
20240318,122000,309167890,14390,14390,14390,14390,0
20240318,121900,309167890,14390,14390,14390,14390,0
20240318,121800,309167890,14390,14390,14390,14390,1
20240318,121700,309153500,14350,14350,14350,14350,174
20240318,121600,306656600,14360,14360,14360,14360,322
20240318,121500,302032680,14360,14360,14360,14360,0
20240318,121400,302032680,14360,14360,14360,14360,0
20240318,121300,302032680,14360,14360,14360,14360,0
20240318,121200,302032680,14360,14360,14360,14360,0
20240318,121100,302032680,14360,14380,14380,14360,100
20240318,121000,300596010,14390,14390,14390,14390,20
20240318,120900,300308210,14390,14390,14390,14390,33
20240318,120800,299833340,14380,14380,14380,14380,16
20240318,120700,299603260,14380,14380,14380,14380,23
20240318,120600,299272520,14380,14370,14380,14370,59
20240318,120500,298424680,14370,14370,14370,14370,7
20240318,120400,298324090,14380,14380,14380,14380,3
20240318,120300,298280950,14380,14380,14380,14380,23
20240318,120200,297950210,14380,14380,14380,14380,2
20240318,120100,297921450,14380,14380,14380,14380,10
20240318,120000,297777650,14380,14380,14380,14380,0
20240318,115900,297777650,14380,14380,14380,14380,1
20240318,115800,297763270,14380,14380,14380,14380,0
20240318,115700,297763270,14380,14380,14380,14380,11
20240318,115600,297605090,14370,14380,14380,14370,9
20240318,115500,297475740,14380,14380,14380,14380,37
20240318,115400,296943680,14380,14380,14380,14380,11
20240318,115300,296785500,14380,14380,14380,14380,0
20240318,115200,296785500,14380,14380,14380,14380,0
20240318,115100,296785500,14380,14380,14380,14380,161
20240318,115000,294470320,14380,14380,14380,14380,1
20240318,114900,294455940,14380,14380,14380,14380,40
20240318,114800,293880740,14380,14380,14380,14380,0
20240318,114700,293880740,14380,14380,14380,14380,1
20240318,114600,293866360,14380,14380,14380,14380,0
20240318,114500,293866360,14380,14380,14380,14380,34
20240318,114400,293377440,14380,14380,14380,14380,0
20240318,114300,293377440,14380,14380,14380,14380,5
20240318,114200,293305540,14380,14380,14380,14380,100
20240318,114100,291867540,14380,14380,14380,14380,14
20240318,114000,291666220,14380,14380,14380,14380,1
20240318,113900,291651840,14380,14380,14380,14380,15
20240318,113800,291436140,14380,14380,14380,14380,0
20240318,113700,291436140,14380,14380,14380,14380,0
20240318,113600,291436140,14380,14380,14380,14380,0
20240318,113500,291436140,14380,14380,14380,14380,0
20240318,113400,291436140,14380,14380,14380,14380,0
20240318,113300,291436140,14380,14370,14380,14370,44
20240318,113200,290803440,14380,14380,14380,14380,34
20240318,113100,290314520,14380,14380,14380,14380,0
20240318,113000,290314520,14380,14380,14380,14380,66
20240318,112900,289365440,14380,14380,14380,14380,0
20240318,112800,289365440,14380,14380,14380,14380,0
20240318,112700,289365440,14380,14380,14380,14380,4
20240318,112600,289307920,14380,14380,14390,14380,12
20240318,112500,289135260,14380,14380,14380,14380,1
20240318,112400,289120880,14390,14390,14390,14390,2
20240318,112300,289092100,14390,14390,14390,14390,0
20240318,112200,289092100,14390,14380,14390,14380,2
20240318,112100,289063330,14390,14390,14390,14390,40
20240318,112000,288487730,14390,14390,14390,14390,0
20240318,111900,288487730,14390,14390,14390,14390,1
20240318,111800,288473340,14340,14340,14340,14340,0
20240318,111700,288473340,14340,14340,14340,14340,0
20240318,111600,288473340,14340,14340,14340,14340,0
20240318,111500,288473340,14340,14350,14350,14340,1012
20240318,111400,273959920,14360,14390,14390,14360,114
20240318,111300,272322850,14400,14400,14400,14400,0
20240318,111200,272322850,14400,14400,14400,14400,0
20240318,111100,272322850,14400,14400,14400,14400,1
20240318,111000,272308450,14400,14400,14400,14400,23
20240318,110900,271977250,14400,14400,14400,14400,1
20240318,110800,271962850,14400,14400,14400,14400,1
20240318,110700,271948450,14340,14360,14360,14340,700
20240318,110600,261909820,14350,14350,14350,14350,1
20240318,110500,261895470,14340,14370,14370,14340,300
20240318,110400,257590030,14350,14350,14350,14350,214
20240318,110300,254519130,14340,14340,14340,14340,544
20240318,110200,246718170,14340,14340,14340,14340,256
20240318,110100,243047130,14350,14350,14350,14350,50
20240318,110000,242329630,14350,14350,14350,14350,236
20240318,105900,238943030,14350,14400,14400,14350,570
20240318,105800,230756640,14400,14400,14400,14400,2
20240318,105700,230727840,14400,14400,14400,14400,1
20240318,105600,230713440,14390,14410,14410,14390,8
20240318,105500,230598240,14400,14400,14400,14400,0
20240318,105400,230598240,14400,14400,14400,14390,313
20240318,105300,226091190,14380,14400,14400,14380,31
20240318,105200,225644810,14400,14440,14440,14360,2440
20240318,105100,190485300,14440,14440,14440,14440,0
20240318,105000,190485300,14440,14440,14440,14440,730
20240318,104900,179944100,14440,14440,14440,14440,100
20240318,104800,178500100,14440,14440,14440,14440,0
20240318,104700,178500100,14440,14440,14440,14440,0
20240318,104600,178500100,14440,14440,14440,14440,10
20240318,104500,178355700,14440,14450,14450,14440,160
20240318,104400,176044170,14450,14450,14450,14450,100
20240318,104300,174599170,14440,14450,14450,14440,304
20240318,104200,170208370,14450,14450,14450,14450,5
20240318,104100,170136120,14450,14450,14450,14450,100
20240318,104000,168691120,14450,14450,14450,14450,35
20240318,103900,168185370,14450,14440,14450,14440,158
20240318,103800,165902280,14450,14490,14490,14450,828
20240318,103700,153934680,14500,14500,14500,14500,0
20240318,103600,153934680,14500,14500,14500,14500,2
20240318,103500,153905680,14500,14500,14500,14500,23
20240318,103400,153572180,14500,14500,14500,14500,0
20240318,103300,153572180,14500,14500,14500,14500,6
20240318,103200,153485180,14500,14510,14510,14500,136
20240318,103100,151512980,14510,14510,14510,14510,3
20240318,103000,151469450,14510,14510,14510,14510,5
20240318,102900,151396900,14510,14510,14510,14510,2
20240318,102800,151367880,14510,14510,14510,14510,327
20240318,102700,146623110,14510,14500,14510,14500,2
20240318,102600,146594100,14510,14510,14510,14510,2
20240318,102500,146565080,14510,14500,14510,14500,2
20240318,102400,146536070,14500,14500,14500,14500,0
20240318,102300,146536070,14500,14510,14510,14500,29
20240318,102200,146115290,14510,14510,14510,14500,17
20240318,102100,145868630,14510,14510,14510,14510,52
20240318,102000,145114110,14510,14510,14510,14510,50
20240318,101900,144388610,14510,14510,14510,14510,0
20240318,101800,144388610,14510,14510,14510,14510,30
20240318,101700,143953310,14510,14510,14510,14510,0
20240318,101600,143953310,14510,14510,14510,14510,0
20240318,101500,143953310,14510,14510,14510,14510,1
20240318,101400,143938800,14510,14510,14510,14510,11
20240318,101300,143779190,14510,14510,14510,14510,2
20240318,101200,143750170,14500,14510,14510,14500,101
20240318,101100,142285660,14510,14510,14510,14510,196
20240318,101000,139441700,14510,14510,14510,14510,27
20240318,100900,139049930,14500,14500,14500,14500,45
20240318,100800,138397430,14500,14500,14500,14490,56
20240318,100700,137585930,14500,14500,14500,14500,12
20240318,100600,137411930,14460,14460,14460,14460,0
20240318,100500,137411930,14460,14460,14460,14460,142
20240318,100400,135358610,14460,14460,14460,14460,146
20240318,100300,133247450,14460,14450,14460,14450,470
20240318,100200,126455940,14450,14460,14460,14450,663
20240318,100100,116872960,14460,14460,14460,14460,18
20240318,100000,116612680,14460,14460,14460,14450,181
20240318,095900,113997020,14460,14450,14460,14450,56
20240318,095800,113187460,14460,14480,14480,14450,842
20240318,095700,101009650,14480,14480,14480,14480,106
20240318,095600,99474770,14480,14490,14490,14480,49
20240318,095500,98764800,14490,14490,14490,14490,30
20240318,095400,98330100,14490,14490,14490,14490,43
20240318,095300,97707030,14490,14500,14500,14490,84
20240318,095200,96489860,14500,14500,14500,14500,0
20240318,095100,96489860,14500,14500,14500,14490,4
20240318,095000,96431870,14500,14500,14500,14500,3
20240318,094900,96388370,14500,14500,14500,14500,158
20240318,094800,94097370,14500,14500,14500,14500,2
20240318,094700,94068370,14500,14500,14500,14500,28
20240318,094600,93662370,14500,14500,14500,14500,1
20240318,094500,93647870,14500,14480,14500,14480,146
20240318,094400,91533770,14480,14490,14490,14480,155
20240318,094300,89288820,14490,14510,14510,14490,407
20240318,094200,83387480,14510,14510,14510,14510,38
20240318,094100,82836100,14510,14610,14620,14500,442
20240318,094000,76399410,14620,14620,14620,14620,219
20240318,093900,73197630,14620,14640,14640,14620,1020
20240318,093800,58284150,14640,14650,14650,14640,6
20240318,093700,58196300,14640,14640,14640,14640,26
20240318,093600,57815660,14640,14670,14670,14640,3
20240318,093500,57771680,14690,14690,14690,14690,1
20240318,093400,57756990,14690,14690,14690,14690,0
20240318,093300,57756990,14690,14690,14690,14690,20
20240318,093200,57463190,14640,14640,14640,14640,0
20240318,093100,57463190,14640,14640,14640,14640,0
20240318,093000,57463190,14640,14640,14640,14640,0
20240318,092900,57463190,14640,14640,14640,14640,1
20240318,092800,57448550,14630,14650,14650,14630,661
20240318,092700,47776230,14660,14660,14660,14660,1
20240318,092600,47761570,14660,14660,14660,14660,0
20240318,092500,47761570,14660,14650,14660,14650,35
20240318,092400,47248770,14660,14660,14660,14660,27
20240318,092300,46852950,14660,14660,14660,14660,0
20240318,092200,46852950,14660,14660,14660,14660,0
20240318,092100,46852950,14660,14660,14660,14660,1
20240318,092000,46838290,14700,14700,14700,14700,0
20240318,091900,46838290,14700,14700,14700,14700,0
20240318,091800,46838290,14700,14700,14700,14700,1
20240318,091700,46823590,14660,14660,14660,14660,0
20240318,091600,46823590,14660,14670,14670,14660,14
20240318,091500,46618220,14670,14680,14680,14660,28
20240318,091400,46207530,14670,14670,14670,14670,2
20240318,091300,46178190,14700,14700,14700,14700,0
20240318,091200,46178190,14700,14700,14700,14700,1
20240318,091100,46163490,14640,14650,14650,14640,20
20240318,091000,45870680,14630,14630,14630,14630,0
20240318,090900,45870680,14630,14630,14630,14630,0
20240318,090800,45870680,14630,14640,14640,14630,21
20240318,090700,45563400,14630,14650,14650,14630,984
20240318,090600,31161080,14700,14700,14700,14700,1
20240318,090500,31146380,14710,14710,14710,14710,1
20240318,090400,31131670,14620,14620,14620,14620,1
20240318,090300,31117050,14620,14750,14750,14620,1355
20240318,090200,11300620,14850,14850,14850,14850,0
20240318,090100,11300620,14850,14850,14850,14850,0
20240318,090000,11300620,14850,14850,14850,14850,760