KissMeData/440290/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213100,347494360,3185,3185,3185,3185,5298
20240318,213000,347494360,3185,3185,3185,3185,0
20240318,212900,347494360,3185,3185,3185,3185,0
20240318,212800,347494360,3185,3185,3185,3185,0
20240318,212700,347494360,3185,3185,3185,3185,0
20240318,212600,347494360,3185,3185,3185,3185,0
20240318,212500,347494360,3185,3185,3185,3185,0
20240318,212400,347494360,3185,3185,3185,3185,0
20240318,212300,347494360,3185,3185,3185,3185,0
20240318,212200,347494360,3185,3185,3185,3185,0
20240318,212100,347494360,3185,3185,3185,3185,0
20240318,212000,347494360,3185,3185,3185,3185,0
20240318,211900,347494360,3185,3185,3185,3185,0
20240318,211800,347494360,3185,3185,3185,3185,0
20240318,211700,347494360,3185,3185,3185,3185,0
20240318,211600,347494360,3185,3185,3185,3185,0
20240318,211500,347494360,3185,3185,3185,3185,0
20240318,211400,347494360,3185,3185,3185,3185,0
20240318,211300,347494360,3185,3185,3185,3185,0
20240318,211200,347494360,3185,3185,3185,3185,0
20240318,211100,347494360,3185,3185,3185,3185,0
20240318,211000,347494360,3185,3185,3185,3185,0
20240318,210900,347494360,3185,3185,3185,3185,0
20240318,210800,347494360,3185,3185,3185,3185,0
20240318,210700,347494360,3185,3185,3185,3185,0
20240318,210600,347494360,3185,3185,3185,3185,0
20240318,210500,347494360,3185,3185,3185,3185,0
20240318,210400,347494360,3185,3185,3185,3185,0
20240318,210300,347494360,3185,3185,3185,3185,0
20240318,210200,347494360,3185,3185,3185,3185,0
20240318,210100,347494360,3185,3185,3185,3185,5298
20240318,210000,347494360,3185,3185,3185,3185,0
20240318,205900,347494360,3185,3185,3185,3185,0
20240318,205800,347494360,3185,3185,3185,3185,0
20240318,205700,347494360,3185,3185,3185,3185,0
20240318,205600,347494360,3185,3185,3185,3185,0
20240318,205500,347494360,3185,3185,3185,3185,0
20240318,205400,347494360,3185,3185,3185,3185,0
20240318,205300,347494360,3185,3185,3185,3185,0
20240318,205200,347494360,3185,3185,3185,3185,0
20240318,205100,347494360,3185,3185,3185,3185,0
20240318,205000,347494360,3185,3185,3185,3185,0
20240318,204900,347494360,3185,3185,3185,3185,0
20240318,204800,347494360,3185,3185,3185,3185,0
20240318,204700,347494360,3185,3185,3185,3185,0
20240318,204600,347494360,3185,3185,3185,3185,0
20240318,204500,347494360,3185,3185,3185,3185,0
20240318,204400,347494360,3185,3185,3185,3185,0
20240318,204300,347494360,3185,3185,3185,3185,0
20240318,204200,347494360,3185,3185,3185,3185,0
20240318,204100,347494360,3185,3185,3185,3185,0
20240318,204000,347494360,3185,3185,3185,3185,0
20240318,203900,347494360,3185,3185,3185,3185,0
20240318,203800,347494360,3185,3185,3185,3185,0
20240318,203700,347494360,3185,3185,3185,3185,0
20240318,203600,347494360,3185,3185,3185,3185,0
20240318,203500,347494360,3185,3185,3185,3185,0
20240318,203400,347494360,3185,3185,3185,3185,0
20240318,203300,347494360,3185,3185,3185,3185,0
20240318,203200,347494360,3185,3185,3185,3185,0
20240318,203100,347494360,3185,3185,3185,3185,5298
20240318,203000,347494360,3185,3185,3185,3185,0
20240318,202900,347494360,3185,3185,3185,3185,0
20240318,202800,347494360,3185,3185,3185,3185,0
20240318,202700,347494360,3185,3185,3185,3185,0
20240318,202600,347494360,3185,3185,3185,3185,0
20240318,202500,347494360,3185,3185,3185,3185,0
20240318,202400,347494360,3185,3185,3185,3185,0
20240318,202300,347494360,3185,3185,3185,3185,0
20240318,202200,347494360,3185,3185,3185,3185,0
20240318,202100,347494360,3185,3185,3185,3185,0
20240318,202000,347494360,3185,3185,3185,3185,0
20240318,201900,347494360,3185,3185,3185,3185,0
20240318,201800,347494360,3185,3185,3185,3185,0
20240318,201700,347494360,3185,3185,3185,3185,0
20240318,201600,347494360,3185,3185,3185,3185,0
20240318,201500,347494360,3185,3185,3185,3185,0
20240318,201400,347494360,3185,3185,3185,3185,0
20240318,201300,347494360,3185,3185,3185,3185,0
20240318,201200,347494360,3185,3185,3185,3185,0
20240318,201100,347494360,3185,3185,3185,3185,0
20240318,201000,347494360,3185,3185,3185,3185,0
20240318,200900,347494360,3185,3185,3185,3185,0
20240318,200800,347494360,3185,3185,3185,3185,0
20240318,200700,347494360,3185,3185,3185,3185,0
20240318,200600,347494360,3185,3185,3185,3185,0
20240318,200500,347494360,3185,3185,3185,3185,0
20240318,200400,347494360,3185,3185,3185,3185,0
20240318,200300,347494360,3185,3185,3185,3185,0
20240318,200200,347494360,3185,3185,3185,3185,0
20240318,200100,347494360,3185,3185,3185,3185,5298
20240318,200000,347494360,3185,3185,3185,3185,0
20240318,195900,347494360,3185,3185,3185,3185,0
20240318,195800,347494360,3185,3185,3185,3185,0
20240318,195700,347494360,3185,3185,3185,3185,0
20240318,195600,347494360,3185,3185,3185,3185,0
20240318,195500,347494360,3185,3185,3185,3185,0
20240318,195400,347494360,3185,3185,3185,3185,0
20240318,195300,347494360,3185,3185,3185,3185,0
20240318,195200,347494360,3185,3185,3185,3185,0
20240318,195100,347494360,3185,3185,3185,3185,0
20240318,195000,347494360,3185,3185,3185,3185,0
20240318,194900,347494360,3185,3185,3185,3185,0
20240318,194800,347494360,3185,3185,3185,3185,0
20240318,194700,347494360,3185,3185,3185,3185,0
20240318,194600,347494360,3185,3185,3185,3185,0
20240318,194500,347494360,3185,3185,3185,3185,0
20240318,194400,347494360,3185,3185,3185,3185,0
20240318,194300,347494360,3185,3185,3185,3185,0
20240318,194200,347494360,3185,3185,3185,3185,0
20240318,194100,347494360,3185,3185,3185,3185,0
20240318,194000,347494360,3185,3185,3185,3185,0
20240318,193900,347494360,3185,3185,3185,3185,0
20240318,193800,347494360,3185,3185,3185,3185,0
20240318,193700,347494360,3185,3185,3185,3185,0
20240318,193600,347494360,3185,3185,3185,3185,0
20240318,193500,347494360,3185,3185,3185,3185,0
20240318,193400,347494360,3185,3185,3185,3185,0
20240318,193300,347494360,3185,3185,3185,3185,0
20240318,193200,347494360,3185,3185,3185,3185,0
20240318,193100,347494360,3185,3185,3185,3185,5298
20240318,193000,347494360,3185,3185,3185,3185,0
20240318,192900,347494360,3185,3185,3185,3185,0
20240318,192800,347494360,3185,3185,3185,3185,0
20240318,192700,347494360,3185,3185,3185,3185,0
20240318,192600,347494360,3185,3185,3185,3185,0
20240318,192500,347494360,3185,3185,3185,3185,0
20240318,192400,347494360,3185,3185,3185,3185,0
20240318,192300,347494360,3185,3185,3185,3185,0
20240318,192200,347494360,3185,3185,3185,3185,0
20240318,192100,347494360,3185,3185,3185,3185,0
20240318,192000,347494360,3185,3185,3185,3185,0
20240318,191900,347494360,3185,3185,3185,3185,0
20240318,191800,347494360,3185,3185,3185,3185,0
20240318,191700,347494360,3185,3185,3185,3185,0
20240318,191600,347494360,3185,3185,3185,3185,0
20240318,191500,347494360,3185,3185,3185,3185,0
20240318,191400,347494360,3185,3185,3185,3185,0
20240318,191300,347494360,3185,3185,3185,3185,0
20240318,191200,347494360,3185,3185,3185,3185,0
20240318,191100,347494360,3185,3185,3185,3185,0
20240318,191000,347494360,3185,3185,3185,3185,0
20240318,190900,347494360,3185,3185,3185,3185,0
20240318,190800,347494360,3185,3185,3185,3185,0
20240318,190700,347494360,3185,3185,3185,3185,0
20240318,190600,347494360,3185,3185,3185,3185,0
20240318,190500,347494360,3185,3185,3185,3185,0
20240318,190400,347494360,3185,3185,3185,3185,0
20240318,190300,347494360,3185,3185,3185,3185,0
20240318,190200,347494360,3185,3185,3185,3185,0
20240318,190100,347494360,3185,3185,3185,3185,5298
20240318,190000,347494360,3185,3185,3185,3185,0
20240318,185900,347494360,3185,3185,3185,3185,0
20240318,185800,347494360,3185,3185,3185,3185,0
20240318,185700,347494360,3185,3185,3185,3185,0
20240318,185600,347494360,3185,3185,3185,3185,0
20240318,185500,347494360,3185,3185,3185,3185,0
20240318,185400,347494360,3185,3185,3185,3185,0
20240318,185300,347494360,3185,3185,3185,3185,0
20240318,185200,347494360,3185,3185,3185,3185,0
20240318,185100,347494360,3185,3185,3185,3185,0
20240318,185000,347494360,3185,3185,3185,3185,0
20240318,184900,347494360,3185,3185,3185,3185,0
20240318,184800,347494360,3185,3185,3185,3185,0
20240318,184700,347494360,3185,3185,3185,3185,0
20240318,184600,347494360,3185,3185,3185,3185,0
20240318,184500,347494360,3185,3185,3185,3185,0
20240318,184400,347494360,3185,3185,3185,3185,0
20240318,184300,347494360,3185,3185,3185,3185,0
20240318,184200,347494360,3185,3185,3185,3185,0
20240318,184100,347494360,3185,3185,3185,3185,0
20240318,184000,347494360,3185,3185,3185,3185,0
20240318,183900,347494360,3185,3185,3185,3185,0
20240318,183800,347494360,3185,3185,3185,3185,0
20240318,183700,347494360,3185,3185,3185,3185,0
20240318,183600,347494360,3185,3185,3185,3185,0
20240318,183500,347494360,3185,3185,3185,3185,0
20240318,183400,347494360,3185,3185,3185,3185,0
20240318,183300,347494360,3185,3185,3185,3185,0
20240318,183200,347494360,3185,3185,3185,3185,0
20240318,183100,347494360,3185,3185,3185,3185,5298
20240318,183000,347494360,3185,3185,3185,3185,0
20240318,182900,347494360,3185,3185,3185,3185,0
20240318,182800,347494360,3185,3185,3185,3185,0
20240318,182700,347494360,3185,3185,3185,3185,0
20240318,182600,347494360,3185,3185,3185,3185,0
20240318,182500,347494360,3185,3185,3185,3185,0
20240318,182400,347494360,3185,3185,3185,3185,0
20240318,182300,347494360,3185,3185,3185,3185,0
20240318,182200,347494360,3185,3185,3185,3185,0
20240318,182100,347494360,3185,3185,3185,3185,0
20240318,182000,347494360,3185,3185,3185,3185,0
20240318,181900,347494360,3185,3185,3185,3185,0
20240318,181800,347494360,3185,3185,3185,3185,0
20240318,181700,347494360,3185,3185,3185,3185,0
20240318,181600,347494360,3185,3185,3185,3185,0
20240318,181500,347494360,3185,3185,3185,3185,0
20240318,181400,347494360,3185,3185,3185,3185,0
20240318,181300,347494360,3185,3185,3185,3185,0
20240318,181200,347494360,3185,3185,3185,3185,0
20240318,181100,347494360,3185,3185,3185,3185,0
20240318,181000,347494360,3185,3185,3185,3185,0
20240318,180900,347494360,3185,3185,3185,3185,0
20240318,180800,347494360,3185,3185,3185,3185,0
20240318,180700,347494360,3185,3185,3185,3185,0
20240318,180600,347494360,3185,3185,3185,3185,0
20240318,180500,347494360,3185,3185,3185,3185,0
20240318,180400,347494360,3185,3185,3185,3185,0
20240318,180300,347494360,3185,3185,3185,3185,0
20240318,180200,347494360,3185,3185,3185,3185,0
20240318,180100,347494360,3185,3185,3185,3185,5298
20240318,180000,347494360,3185,3185,3185,3185,0
20240318,175900,347494360,3185,3185,3185,3185,0
20240318,175800,347494360,3185,3185,3185,3185,0
20240318,175700,347494360,3185,3185,3185,3185,0
20240318,175600,347494360,3185,3185,3185,3185,0
20240318,175500,347494360,3185,3185,3185,3185,0
20240318,175400,347494360,3185,3185,3185,3185,0
20240318,175300,347494360,3185,3185,3185,3185,0
20240318,175200,347494360,3185,3185,3185,3185,0
20240318,175100,347494360,3185,3185,3185,3185,0
20240318,175000,347494360,3185,3185,3185,3185,0
20240318,174900,347494360,3185,3185,3185,3185,0
20240318,174800,347494360,3185,3185,3185,3185,0
20240318,174700,347494360,3185,3185,3185,3185,0
20240318,174600,347494360,3185,3185,3185,3185,0
20240318,174500,347494360,3185,3185,3185,3185,0
20240318,174400,347494360,3185,3185,3185,3185,0
20240318,174300,347494360,3185,3185,3185,3185,0
20240318,174200,347494360,3185,3185,3185,3185,0
20240318,174100,347494360,3185,3185,3185,3185,0
20240318,174000,347494360,3185,3185,3185,3185,0
20240318,173900,347494360,3185,3185,3185,3185,0
20240318,173800,347494360,3185,3185,3185,3185,0
20240318,173700,347494360,3185,3185,3185,3185,0
20240318,173600,347494360,3185,3185,3185,3185,0
20240318,173500,347494360,3185,3185,3185,3185,0
20240318,173400,347494360,3185,3185,3185,3185,0
20240318,173300,347494360,3185,3185,3185,3185,0
20240318,173200,347494360,3185,3185,3185,3185,0
20240318,173100,347494360,3185,3185,3185,3185,5298
20240318,173000,347494360,3185,3185,3185,3185,0
20240318,172900,347494360,3185,3185,3185,3185,0
20240318,172800,347494360,3185,3185,3185,3185,0
20240318,172700,347494360,3185,3185,3185,3185,0
20240318,172600,347494360,3185,3185,3185,3185,0
20240318,172500,347494360,3185,3185,3185,3185,0
20240318,172400,347494360,3185,3185,3185,3185,0
20240318,172300,347494360,3185,3185,3185,3185,0
20240318,172200,347494360,3185,3185,3185,3185,0
20240318,172100,347494360,3185,3185,3185,3185,0
20240318,172000,347494360,3185,3185,3185,3185,0
20240318,171900,347494360,3185,3185,3185,3185,0
20240318,171800,347494360,3185,3185,3185,3185,0
20240318,171700,347494360,3185,3185,3185,3185,0
20240318,171600,347494360,3185,3185,3185,3185,0
20240318,171500,347494360,3185,3185,3185,3185,0
20240318,171400,347494360,3185,3185,3185,3185,0
20240318,171300,347494360,3185,3185,3185,3185,0
20240318,171200,347494360,3185,3185,3185,3185,0
20240318,171100,347494360,3185,3185,3185,3185,0
20240318,171000,347494360,3185,3185,3185,3185,0
20240318,170900,347494360,3185,3185,3185,3185,0
20240318,170800,347494360,3185,3185,3185,3185,0
20240318,170700,347494360,3185,3185,3185,3185,0
20240318,170600,347494360,3185,3185,3185,3185,0
20240318,170500,347494360,3185,3185,3185,3185,0
20240318,170400,347494360,3185,3185,3185,3185,0
20240318,170300,347494360,3185,3185,3185,3185,0
20240318,170200,347494360,3185,3185,3185,3185,0
20240318,170100,347494360,3185,3185,3185,3185,5298
20240318,170000,347494360,3185,3185,3185,3185,0
20240318,165900,347494360,3185,3185,3185,3185,0
20240318,165800,347494360,3185,3185,3185,3185,0
20240318,165700,347494360,3185,3185,3185,3185,0
20240318,165600,347494360,3185,3185,3185,3185,0
20240318,165500,347494360,3185,3185,3185,3185,0
20240318,165400,347494360,3185,3185,3185,3185,0
20240318,165300,347494360,3185,3185,3185,3185,0
20240318,165200,347494360,3185,3185,3185,3185,0
20240318,165100,347494360,3185,3185,3185,3185,0
20240318,165000,347494360,3185,3185,3185,3185,0
20240318,164900,347494360,3185,3185,3185,3185,0
20240318,164800,347494360,3185,3185,3185,3185,0
20240318,164700,347494360,3185,3185,3185,3185,0
20240318,164600,347494360,3185,3185,3185,3185,0
20240318,164500,347494360,3185,3185,3185,3185,0
20240318,164400,347494360,3185,3185,3185,3185,0
20240318,164300,347494360,3185,3185,3185,3185,0
20240318,164200,347494360,3185,3185,3185,3185,0
20240318,164100,347494360,3185,3185,3185,3185,0
20240318,164000,347494360,3185,3185,3185,3185,0
20240318,163900,347494360,3185,3185,3185,3185,0
20240318,163800,347494360,3185,3185,3185,3185,0
20240318,163700,347494360,3185,3185,3185,3185,0
20240318,163600,347494360,3185,3185,3185,3185,0
20240318,163500,347494360,3185,3185,3185,3185,0
20240318,163400,347494360,3185,3185,3185,3185,0
20240318,163300,347494360,3185,3185,3185,3185,0
20240318,163200,347494360,3185,3185,3185,3185,0
20240318,163100,347494360,3185,3185,3185,3185,5298
20240318,163000,347494360,3185,3185,3185,3185,0
20240318,162900,347494360,3185,3185,3185,3185,0
20240318,162800,347494360,3185,3185,3185,3185,0
20240318,162700,347494360,3185,3185,3185,3185,0
20240318,162600,347494360,3185,3185,3185,3185,0
20240318,162500,347494360,3185,3185,3185,3185,0
20240318,162400,347494360,3185,3185,3185,3185,0
20240318,162300,347494360,3185,3185,3185,3185,0
20240318,162200,347494360,3185,3185,3185,3185,0
20240318,162100,347494360,3185,3185,3185,3185,0
20240318,162000,347494360,3185,3185,3185,3185,0
20240318,161900,347494360,3185,3185,3185,3185,0
20240318,161800,347494360,3185,3185,3185,3185,0
20240318,161700,347494360,3185,3185,3185,3185,0
20240318,161600,347494360,3185,3185,3185,3185,0
20240318,161500,347494360,3185,3185,3185,3185,0
20240318,161400,347494360,3185,3185,3185,3185,0
20240318,161300,347494360,3185,3185,3185,3185,0
20240318,161200,347494360,3185,3185,3185,3185,0
20240318,161100,347494360,3185,3185,3185,3185,0
20240318,161000,347494360,3185,3185,3185,3185,0
20240318,160900,347494360,3185,3185,3185,3185,0
20240318,160800,347494360,3185,3185,3185,3185,0
20240318,160700,347494360,3185,3185,3185,3185,0
20240318,160600,347494360,3185,3185,3185,3185,0
20240318,160500,347494360,3185,3185,3185,3185,0
20240318,160400,347494360,3185,3185,3185,3185,0
20240318,160300,347494360,3185,3185,3185,3185,0
20240318,160200,347494360,3185,3185,3185,3185,0
20240318,160100,347494360,3185,3185,3185,3185,5298
20240318,160000,347494360,3185,3185,3185,3185,0
20240318,155900,347494360,3185,3185,3185,3185,0
20240318,155800,347494360,3185,3185,3185,3185,0
20240318,155700,347494360,3185,3185,3185,3185,0
20240318,155600,347494360,3185,3185,3185,3185,0
20240318,155500,347494360,3185,3185,3185,3185,0
20240318,155400,347494360,3185,3185,3185,3185,0
20240318,155300,347494360,3185,3185,3185,3185,0
20240318,155200,347494360,3185,3185,3185,3185,0
20240318,155100,347494360,3185,3185,3185,3185,0
20240318,155000,347494360,3185,3185,3185,3185,0
20240318,154900,347494360,3185,3185,3185,3185,0
20240318,154800,347494360,3185,3185,3185,3185,0
20240318,154700,347494360,3185,3185,3185,3185,0
20240318,154600,347494360,3185,3185,3185,3185,0
20240318,154500,347494360,3185,3185,3185,3185,0
20240318,154400,347494360,3185,3185,3185,3185,0
20240318,154300,347494360,3185,3185,3185,3185,0
20240318,154200,347494360,3185,3185,3185,3185,0
20240318,154100,347494360,3185,3185,3185,3185,0
20240318,154000,347494360,3185,3185,3185,3185,0
20240318,153900,347494360,3185,3185,3185,3185,0
20240318,153800,347494360,3185,3185,3185,3185,0
20240318,153700,347494360,3185,3185,3185,3185,0
20240318,153600,347494360,3185,3185,3185,3185,0
20240318,153500,347494360,3185,3185,3185,3185,0
20240318,153400,347494360,3185,3185,3185,3185,0
20240318,153300,347494360,3185,3185,3185,3185,0
20240318,153200,347494360,3185,3185,3185,3185,0
20240318,153100,347494360,3185,3185,3185,3185,5298
20240318,153000,347494360,3185,3185,3185,3185,5298
20240318,152900,330620230,3185,3185,3185,3185,0
20240318,152800,330620230,3185,3185,3185,3185,0
20240318,152700,330620230,3185,3185,3185,3185,0
20240318,152600,330620230,3185,3185,3185,3185,0
20240318,152500,330620230,3185,3185,3185,3185,0
20240318,152400,330620230,3185,3185,3185,3185,0
20240318,152300,330620230,3185,3185,3185,3185,0
20240318,152200,330620230,3185,3185,3185,3185,0
20240318,152100,330620230,3185,3185,3185,3185,0
20240318,152000,330620230,3185,3185,3185,3185,0
20240318,151900,330620230,3185,3190,3190,3185,109
20240318,151800,330273060,3195,3195,3195,3195,1
20240318,151700,330269865,3180,3195,3195,3180,31
20240318,151600,330171270,3190,3190,3190,3190,3041
20240318,151500,320470480,3190,3190,3190,3180,13
20240318,151400,320429070,3190,3185,3190,3185,1603
20240318,151300,315323510,3190,3185,3190,3185,1014
20240318,151200,312088855,3185,3185,3185,3185,404
20240318,151100,310802115,3185,3180,3185,3180,85
20240318,151000,310531810,3180,3175,3180,3175,2076
20240318,150900,303930505,3180,3180,3180,3175,288
20240318,150800,303014715,3180,3180,3180,3180,1
20240318,150700,303011535,3180,3175,3180,3175,2
20240318,150600,303005180,3175,3175,3175,3175,10
20240318,150500,302973430,3180,3175,3180,3175,164
20240318,150400,302451975,3175,3180,3180,3175,11
20240318,150300,302417045,3185,3170,3185,3170,38
20240318,150200,302296330,3170,3170,3185,3170,55
20240318,150100,302121955,3175,3175,3175,3175,29
20240318,150000,302029880,3185,3185,3185,3185,0
20240318,145900,302029880,3185,3175,3185,3175,102
20240318,145800,301705020,3175,3175,3175,3175,130
20240318,145700,301292270,3175,3175,3175,3175,108
20240318,145600,300949370,3175,3175,3175,3175,21
20240318,145500,300882695,3170,3170,3175,3165,11470
20240318,145400,264534065,3170,3170,3170,3165,499
20240318,145300,262953920,3170,3170,3170,3170,256
20240318,145200,262142400,3170,3185,3185,3165,10215
20240318,145100,229696840,3190,3190,3190,3190,43
20240318,145000,229559670,3190,3195,3195,3190,795
20240318,144900,227023610,3195,3195,3195,3195,10
20240318,144800,226991660,3195,3195,3195,3195,2
20240318,144700,226985270,3195,3195,3195,3195,10
20240318,144600,226953320,3195,3195,3200,3190,257
20240318,144500,226133095,3195,3195,3195,3195,714
20240318,144400,223851865,3195,3195,3195,3195,100
20240318,144300,223532365,3200,3200,3200,3200,0
20240318,144200,223532365,3200,3200,3200,3200,0
20240318,144100,223532365,3200,3200,3200,3200,0
20240318,144000,223532365,3200,3200,3200,3200,1
20240318,143900,223529165,3200,3200,3200,3200,5
20240318,143800,223513165,3195,3195,3195,3195,100
20240318,143700,223193665,3200,3200,3200,3200,10
20240318,143600,223161665,3200,3200,3200,3200,0
20240318,143500,223161665,3200,3200,3200,3200,0
20240318,143400,223161665,3200,3200,3200,3200,0
20240318,143300,223161665,3200,3200,3200,3200,0
20240318,143200,223161665,3200,3200,3200,3200,2
20240318,143100,223155265,3200,3200,3200,3200,0
20240318,143000,223155265,3200,3200,3200,3195,14
20240318,142900,223110525,3200,3200,3200,3200,0
20240318,142800,223110525,3200,3200,3200,3200,1
20240318,142700,223107325,3200,3195,3200,3195,22
20240318,142600,223037030,3195,3195,3195,3195,121
20240318,142500,222650435,3200,3200,3200,3200,1
20240318,142400,222647235,3200,3200,3200,3200,0
20240318,142300,222647235,3200,3200,3200,3200,1240
20240318,142200,218679235,3200,3200,3200,3200,0
20240318,142100,218679235,3200,3200,3200,3200,0
20240318,142000,218679235,3200,3200,3200,3200,206
20240318,141900,218020035,3205,3205,3205,3205,0
20240318,141800,218020035,3205,3205,3205,3205,0
20240318,141700,218020035,3205,3205,3205,3205,100
20240318,141600,217699535,3205,3200,3205,3195,1167
20240318,141500,213965855,3200,3200,3200,3200,21
20240318,141400,213898655,3200,3205,3205,3200,126
20240318,141300,213495430,3205,3200,3205,3200,102
20240318,141200,213169025,3200,3200,3200,3200,10
20240318,141100,213137025,3205,3205,3205,3205,0
20240318,141000,213137025,3205,3205,3205,3205,1
20240318,140900,213133820,3205,3205,3205,3205,7
20240318,140800,213111385,3205,3200,3205,3200,23
20240318,140700,213037780,3200,3200,3200,3200,339
20240318,140600,211952980,3205,3205,3205,3205,145
20240318,140500,211488255,3205,3200,3205,3200,235
20240318,140400,210736250,3200,3200,3200,3200,0
20240318,140300,210736250,3200,3200,3200,3200,62
20240318,140200,210537850,3200,3200,3200,3200,0
20240318,140100,210537850,3200,3200,3200,3200,0
20240318,140000,210537850,3200,3200,3200,3200,0
20240318,135900,210537850,3200,3200,3200,3200,0
20240318,135800,210537850,3200,3200,3200,3200,179
20240318,135700,209965050,3200,3200,3200,3200,0
20240318,135600,209965050,3200,3200,3200,3200,21
20240318,135500,209897850,3200,3200,3200,3200,1
20240318,135400,209894650,3195,3195,3195,3195,179
20240318,135300,209322745,3195,3195,3195,3195,0
20240318,135200,209322745,3195,3195,3195,3195,164
20240318,135100,208798765,3195,3195,3195,3195,99
20240318,135000,208482460,3195,3195,3195,3195,151
20240318,134900,208000015,3190,3190,3190,3190,155
20240318,134800,207505565,3195,3195,3195,3195,48
20240318,134700,207352205,3195,3195,3195,3195,100
20240318,134600,207032705,3195,3195,3195,3195,0
20240318,134500,207032705,3195,3195,3195,3195,1
20240318,134400,207029510,3195,3195,3195,3195,90
20240318,134300,206741960,3195,3195,3195,3195,0
20240318,134200,206741960,3195,3195,3195,3195,100
20240318,134100,206422460,3195,3195,3195,3195,0
20240318,134000,206422460,3195,3185,3195,3185,4
20240318,133900,206409710,3185,3195,3195,3185,825
20240318,133800,203779910,3195,3195,3195,3195,0
20240318,133700,203779910,3195,3195,3195,3195,0
20240318,133600,203779910,3195,3195,3195,3195,0
20240318,133500,203779910,3195,3195,3195,3195,0
20240318,133400,203779910,3195,3195,3195,3195,0
20240318,133300,203779910,3195,3195,3195,3195,4
20240318,133200,203767130,3195,3190,3195,3185,114
20240318,133100,203403475,3190,3190,3190,3190,1
20240318,133000,203400285,3185,3185,3185,3185,76
20240318,132900,203158225,3185,3185,3185,3185,0
20240318,132800,203158225,3185,3185,3185,3185,0
20240318,132700,203158225,3185,3185,3185,3185,122
20240318,132600,202769655,3185,3185,3185,3185,15
20240318,132500,202721880,3185,3185,3185,3185,146
20240318,132400,202256870,3185,3185,3185,3185,14
20240318,132300,202212280,3185,3185,3185,3185,1673
20240318,132200,196883775,3185,3190,3190,3185,87
20240318,132100,196606255,3190,3190,3190,3190,1
20240318,132000,196603065,3190,3190,3190,3190,2
20240318,131900,196596685,3185,3190,3190,3185,3
20240318,131800,196587125,3195,3195,3195,3195,0
20240318,131700,196587125,3195,3195,3195,3195,11
20240318,131600,196551980,3195,3195,3195,3195,0
20240318,131500,196551980,3195,3195,3195,3195,0
20240318,131400,196551980,3195,3195,3195,3195,0
20240318,131300,196551980,3195,3195,3195,3195,2
20240318,131200,196545590,3190,3190,3190,3190,30
20240318,131100,196449890,3195,3195,3195,3195,5
20240318,131000,196433915,3190,3190,3190,3190,0
20240318,130900,196433915,3190,3190,3190,3190,2
20240318,130800,196427535,3190,3190,3190,3190,373
20240318,130700,195237665,3190,3190,3190,3190,1458
20240318,130600,190586645,3195,3195,3195,3195,15
20240318,130500,190538720,3195,3195,3195,3195,0
20240318,130400,190538720,3195,3195,3195,3195,0
20240318,130300,190538720,3195,3195,3195,3195,3
20240318,130200,190529135,3195,3195,3195,3195,0
20240318,130100,190529135,3195,3195,3195,3195,145
20240318,130000,190065860,3195,3195,3195,3195,9
20240318,125900,190037105,3195,3195,3195,3195,1
20240318,125800,190033910,3195,3205,3205,3195,417
20240318,125700,188701425,3200,3205,3205,3200,317
20240318,125600,187686990,3205,3205,3205,3205,274
20240318,125500,186808820,3205,3205,3205,3205,12
20240318,125400,186770360,3205,3205,3205,3205,5
20240318,125300,186754335,3205,3205,3205,3205,31
20240318,125200,186654980,3205,3205,3205,3205,0
20240318,125100,186654980,3205,3205,3205,3205,6
20240318,125000,186635750,3205,3205,3205,3205,77
20240318,124900,186388965,3205,3200,3205,3200,2
20240318,124800,186382560,3200,3205,3205,3200,12
20240318,124700,186344120,3200,3195,3200,3195,614
20240318,124600,184379845,3195,3195,3195,3195,0
20240318,124500,184379845,3195,3195,3195,3195,0
20240318,124400,184379845,3195,3195,3195,3195,7
20240318,124300,184357480,3195,3195,3195,3195,3
20240318,124200,184347895,3190,3190,3190,3190,55
20240318,124100,184172445,3190,3190,3190,3190,200
20240318,124000,183534445,3190,3190,3190,3190,61
20240318,123900,183339855,3190,3190,3190,3190,69
20240318,123800,183119745,3195,3195,3195,3195,0
20240318,123700,183119745,3195,3195,3195,3195,5
20240318,123600,183103770,3195,3195,3195,3195,0
20240318,123500,183103770,3195,3195,3195,3195,1223
20240318,123400,179196285,3190,3190,3190,3190,100
20240318,123300,178877285,3195,3195,3195,3195,5
20240318,123200,178861310,3195,3195,3195,3195,0
20240318,123100,178861310,3195,3195,3195,3195,0
20240318,123000,178861310,3195,3190,3195,3190,88
20240318,122900,178580585,3195,3190,3195,3190,2
20240318,122800,178574200,3190,3190,3190,3190,0
20240318,122700,178574200,3190,3190,3190,3190,1284
20240318,122600,174478240,3190,3190,3190,3190,0
20240318,122500,174478240,3190,3190,3190,3190,243
20240318,122400,173703070,3195,3195,3195,3195,10
20240318,122300,173671120,3195,3190,3195,3190,31
20240318,122200,173572225,3190,3190,3190,3190,0
20240318,122100,173572225,3190,3190,3190,3190,80
20240318,122000,173317025,3195,3195,3195,3195,0
20240318,121900,173317025,3195,3195,3195,3190,1007
20240318,121800,170104660,3195,3190,3195,3190,76
20240318,121700,169862195,3190,3190,3190,3190,924
20240318,121600,166914635,3195,3190,3195,3190,2
20240318,121500,166908250,3190,3190,3190,3190,655
20240318,121400,164818800,3195,3195,3195,3195,45
20240318,121300,164675025,3195,3195,3195,3195,1
20240318,121200,164671830,3195,3195,3195,3195,0
20240318,121100,164671830,3195,3195,3195,3195,30
20240318,121000,164575980,3195,3195,3195,3195,6
20240318,120900,164556810,3195,3195,3195,3195,1079
20240318,120800,161109405,3195,3195,3195,3195,202
20240318,120700,160464015,3195,3195,3195,3195,10
20240318,120600,160432065,3195,3195,3195,3195,0
20240318,120500,160432065,3195,3190,3195,3190,37
20240318,120400,160314005,3195,3190,3195,3190,10
20240318,120300,160282070,3195,3195,3195,3190,200
20240318,120200,159643620,3195,3195,3195,3195,0
20240318,120100,159643620,3195,3195,3195,3195,0
20240318,120000,159643620,3195,3195,3195,3195,0
20240318,115900,159643620,3195,3195,3195,3195,1
20240318,115800,159640425,3195,3195,3195,3195,62
20240318,115700,159442335,3195,3195,3195,3195,1
20240318,115600,159439140,3190,3190,3195,3190,903
20240318,115500,156558565,3190,3190,3190,3190,0
20240318,115400,156558565,3190,3190,3190,3190,677
20240318,115300,154398935,3190,3190,3190,3185,104
20240318,115200,154067540,3190,3190,3190,3190,431
20240318,115100,152692650,3190,3190,3195,3190,701
20240318,115000,150456455,3195,3195,3195,3195,0
20240318,114900,150456455,3195,3180,3195,3180,152
20240318,114800,149972330,3180,3185,3185,3180,1177
20240318,114700,146225640,3190,3195,3195,3190,1130
20240318,114600,142618625,3205,3205,3205,3205,0
20240318,114500,142618625,3205,3205,3205,3205,0
20240318,114400,142618625,3205,3205,3205,3205,4238
20240318,114300,129035835,3205,3205,3205,3205,0
20240318,114200,129035835,3205,3205,3205,3205,193
20240318,114100,128417270,3205,3205,3205,3205,0
20240318,114000,128417270,3205,3205,3205,3205,0
20240318,113900,128417270,3205,3210,3210,3205,250
20240318,113800,127616015,3205,3205,3205,3205,1290
20240318,113700,123481565,3195,3205,3205,3195,301
20240318,113600,122519585,3200,3200,3200,3200,200
20240318,113500,121879585,3205,3200,3205,3200,32
20240318,113400,121777175,3205,3205,3205,3205,300
20240318,113300,120815675,3205,3205,3205,3205,336
20240318,113200,119738795,3205,3205,3205,3205,31
20240318,113100,119639440,3205,3205,3205,3205,1
20240318,113000,119636235,3200,3205,3205,3200,112
20240318,112900,119277680,3205,3205,3205,3205,2
20240318,112800,119271270,3205,3205,3205,3205,0
20240318,112700,119271270,3205,3205,3205,3205,1
20240318,112600,119268065,3205,3205,3205,3205,1
20240318,112500,119264860,3200,3200,3200,3200,161
20240318,112400,118749660,3200,3205,3205,3200,1766
20240318,112300,113090630,3210,3210,3210,3210,31
20240318,112200,112991120,3210,3210,3210,3210,1
20240318,112100,112987910,3210,3210,3210,3210,2
20240318,112000,112981490,3210,3210,3210,3210,0
20240318,111900,112981490,3210,3210,3210,3210,2
20240318,111800,112975070,3210,3210,3210,3210,1
20240318,111700,112971860,3210,3210,3210,3210,0
20240318,111600,112971860,3210,3210,3210,3210,7
20240318,111500,112949390,3210,3215,3215,3210,981
20240318,111400,109797555,3220,3220,3220,3220,46
20240318,111300,109649435,3220,3220,3220,3220,51
20240318,111200,109485215,3220,3215,3220,3215,2
20240318,111100,109478780,3215,3215,3215,3215,80
20240318,111000,109221580,3215,3215,3215,3215,580
20240318,110900,107356880,3215,3220,3220,3215,391
20240318,110800,106097960,3220,3220,3220,3220,30
20240318,110700,106001360,3220,3220,3220,3220,2
20240318,110600,105994920,3220,3220,3220,3220,2541
20240318,110500,97812900,3220,3220,3220,3220,0
20240318,110400,97812900,3220,3220,3220,3220,31
20240318,110300,97713080,3220,3220,3220,3220,180
20240318,110200,97133480,3220,3220,3220,3220,49
20240318,110100,96975700,3220,3220,3220,3220,79
20240318,110000,96721320,3220,3215,3220,3215,399
20240318,105900,95438530,3215,3215,3215,3215,1
20240318,105800,95435315,3210,3210,3210,3210,12
20240318,105700,95396795,3215,3215,3215,3215,0
20240318,105600,95396795,3215,3215,3215,3215,0
20240318,105500,95396795,3215,3215,3215,3215,8
20240318,105400,95371075,3215,3210,3215,3210,11
20240318,105300,95335715,3215,3215,3220,3215,69
20240318,105200,95113875,3215,3215,3220,3215,34
20240318,105100,95004560,3215,3215,3215,3215,0
20240318,105000,95004560,3215,3215,3215,3215,53
20240318,104900,94834165,3215,3215,3215,3215,196
20240318,104800,94204025,3215,3220,3220,3215,7
20240318,104700,94181515,3215,3215,3215,3215,0
20240318,104600,94181515,3215,3215,3215,3215,15
20240318,104500,94133290,3220,3220,3220,3220,1
20240318,104400,94130070,3220,3220,3220,3220,0
20240318,104300,94130070,3220,3215,3220,3215,13
20240318,104200,94088270,3215,3220,3220,3215,544
20240318,104100,92339250,3220,3220,3220,3220,0
20240318,104000,92339250,3220,3220,3220,3220,211
20240318,103900,91659830,3220,3220,3220,3220,40
20240318,103800,91531030,3220,3220,3220,3215,170
20240318,103700,90983710,3220,3215,3220,3215,77
20240318,103600,90735915,3215,3215,3215,3215,29
20240318,103500,90642680,3220,3220,3220,3220,35
20240318,103400,90529980,3220,3215,3220,3215,423
20240318,103300,89170030,3215,3215,3215,3215,1000
20240318,103200,85955030,3215,3215,3215,3215,1
20240318,103100,85951815,3210,3210,3210,3210,101
20240318,103000,85627605,3215,3215,3215,3215,0
20240318,102900,85627605,3215,3215,3215,3215,0
20240318,102800,85627605,3215,3215,3215,3215,0
20240318,102700,85627605,3215,3210,3215,3210,220
20240318,102600,84920315,3215,3215,3215,3215,10
20240318,102500,84888165,3215,3215,3215,3215,29
20240318,102400,84794930,3215,3220,3220,3215,35
20240318,102300,84682235,3215,3220,3220,3215,2
20240318,102200,84675800,3205,3205,3205,3205,0
20240318,102100,84675800,3205,3210,3210,3205,41
20240318,102000,84544295,3210,3215,3220,3210,110
20240318,101900,84190960,3210,3200,3210,3200,420
20240318,101800,82845315,3200,3200,3205,3200,119
20240318,101700,82464500,3200,3195,3200,3195,1044
20240318,101600,79128190,3195,3195,3195,3195,0
20240318,101500,79128190,3195,3195,3195,3195,1
20240318,101400,79124995,3195,3195,3195,3195,0
20240318,101300,79124995,3195,3195,3195,3195,10
20240318,101200,79093045,3185,3195,3195,3185,1016
20240318,101100,75854500,3195,3195,3195,3195,101
20240318,101000,75531805,3195,3195,3195,3195,15
20240318,100900,75483880,3195,3195,3195,3195,15
20240318,100800,75435955,3200,3195,3200,3195,38
20240318,100700,75314535,3200,3190,3200,3190,500
20240318,100600,73717265,3195,3195,3195,3195,211
20240318,100500,73043120,3195,3195,3200,3190,39
20240318,100400,72918530,3200,3195,3200,3195,663
20240318,100300,70800205,3200,3200,3200,3200,5
20240318,100200,70784205,3205,3205,3205,3205,5
20240318,100100,70768180,3205,3205,3205,3205,35
20240318,100000,70656005,3205,3200,3205,3200,137
20240318,095900,70217420,3200,3195,3200,3195,39
20240318,095800,70092805,3195,3195,3195,3195,100
20240318,095700,69773305,3190,3195,3195,3190,13
20240318,095600,69731830,3195,3195,3195,3195,4
20240318,095500,69719050,3195,3195,3195,3195,0
20240318,095400,69719050,3195,3190,3195,3190,2
20240318,095300,69712665,3190,3190,3190,3190,32
20240318,095200,69610585,3190,3190,3190,3190,162
20240318,095100,69093805,3185,3185,3185,3185,887
20240318,095000,66268710,3190,3190,3190,3190,112
20240318,094900,65911430,3190,3190,3190,3190,9
20240318,094800,65882720,3190,3190,3190,3190,5
20240318,094700,65866770,3185,3190,3190,3185,141
20240318,094600,65416985,3190,3195,3195,3190,638
20240318,094500,63381575,3195,3195,3195,3195,18
20240318,094400,63324065,3195,3195,3195,3195,66
20240318,094300,63113195,3195,3190,3195,3190,413
20240318,094200,61795160,3195,3195,3195,3195,15
20240318,094100,61747235,3200,3200,3200,3200,3
20240318,094000,61737635,3195,3195,3195,3190,356
20240318,093900,60600260,3190,3190,3190,3190,0
20240318,093800,60600260,3190,3195,3195,3190,28
20240318,093700,60510850,3195,3190,3195,3190,41
20240318,093600,60379860,3190,3195,3195,3190,91
20240318,093500,60089165,3195,3190,3195,3190,260
20240318,093400,59259640,3195,3190,3195,3190,75
20240318,093300,59020265,3195,3190,3195,3190,3909
20240318,093200,46550550,3195,3195,3195,3190,850
20240318,093100,43835050,3200,3200,3200,3200,6
20240318,093000,43815850,3205,3205,3205,3205,16
20240318,092900,43764570,3205,3205,3205,3205,2
20240318,092800,43758160,3205,3195,3205,3195,430
20240318,092700,42384285,3195,3195,3195,3195,151
20240318,092600,41901840,3205,3205,3205,3200,50
20240318,092500,41741685,3205,3205,3205,3205,31
20240318,092400,41642330,3205,3195,3205,3195,939
20240318,092300,38642075,3195,3195,3195,3195,0
20240318,092200,38642075,3195,3200,3205,3195,336
20240318,092100,37567765,3205,3195,3205,3195,3
20240318,092000,37558160,3205,3205,3205,3205,162
20240318,091900,37038950,3205,3195,3205,3195,17
20240318,091800,36984625,3195,3200,3200,3195,571
20240318,091700,35157575,3205,3205,3205,3200,131
20240318,091600,34738240,3205,3200,3205,3195,2453
20240318,091500,26896115,3200,3200,3200,3195,102
20240318,091400,26569720,3200,3200,3200,3200,2
20240318,091300,26563320,3200,3195,3200,3195,1469
20240318,091200,21869860,3190,3195,3195,3190,17
20240318,091100,21815550,3200,3200,3200,3200,20
20240318,091000,21751550,3200,3200,3200,3200,294
20240318,090900,20810750,3200,3200,3200,3185,184
20240318,090800,20224650,3185,3185,3200,3185,234
20240318,090700,19479345,3185,3185,3185,3185,41
20240318,090600,19348760,3185,3190,3190,3185,166
20240318,090500,18820045,3205,3185,3205,3185,146
20240318,090400,18355015,3185,3200,3205,3185,291
20240318,090300,17426650,3205,3205,3210,3205,28
20240318,090200,17336875,3210,3210,3210,3210,200
20240318,090100,16694875,3210,3215,3215,3210,4371
20240318,090000,2643220,3215,3220,3220,3215,820