KissMeData/452300/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213500,9809982490,4940,4940,4940,4940,25508
20240318,213400,9809982490,4940,4940,4940,4940,0
20240318,213300,9809982490,4940,4940,4940,4940,0
20240318,213200,9809982490,4940,4940,4940,4940,0
20240318,213100,9809982490,4940,4940,4940,4940,0
20240318,213000,9809982490,4940,4940,4940,4940,0
20240318,212900,9809982490,4940,4940,4940,4940,0
20240318,212800,9809982490,4940,4940,4940,4940,0
20240318,212700,9809982490,4940,4940,4940,4940,0
20240318,212600,9809982490,4940,4940,4940,4940,0
20240318,212500,9809982490,4940,4940,4940,4940,0
20240318,212400,9809982490,4940,4940,4940,4940,0
20240318,212300,9809982490,4940,4940,4940,4940,0
20240318,212200,9809982490,4940,4940,4940,4940,0
20240318,212100,9809982490,4940,4940,4940,4940,0
20240318,212000,9809982490,4940,4940,4940,4940,0
20240318,211900,9809982490,4940,4940,4940,4940,0
20240318,211800,9809982490,4940,4940,4940,4940,0
20240318,211700,9809982490,4940,4940,4940,4940,0
20240318,211600,9809982490,4940,4940,4940,4940,0
20240318,211500,9809982490,4940,4940,4940,4940,0
20240318,211400,9809982490,4940,4940,4940,4940,0
20240318,211300,9809982490,4940,4940,4940,4940,0
20240318,211200,9809982490,4940,4940,4940,4940,0
20240318,211100,9809982490,4940,4940,4940,4940,0
20240318,211000,9809982490,4940,4940,4940,4940,0
20240318,210900,9809982490,4940,4940,4940,4940,0
20240318,210800,9809982490,4940,4940,4940,4940,0
20240318,210700,9809982490,4940,4940,4940,4940,0
20240318,210600,9809982490,4940,4940,4940,4940,0
20240318,210500,9809982490,4940,4940,4940,4940,25508
20240318,210400,9809982490,4940,4940,4940,4940,0
20240318,210300,9809982490,4940,4940,4940,4940,0
20240318,210200,9809982490,4940,4940,4940,4940,0
20240318,210100,9809982490,4940,4940,4940,4940,0
20240318,210000,9809982490,4940,4940,4940,4940,0
20240318,205900,9809982490,4940,4940,4940,4940,0
20240318,205800,9809982490,4940,4940,4940,4940,0
20240318,205700,9809982490,4940,4940,4940,4940,0
20240318,205600,9809982490,4940,4940,4940,4940,0
20240318,205500,9809982490,4940,4940,4940,4940,0
20240318,205400,9809982490,4940,4940,4940,4940,0
20240318,205300,9809982490,4940,4940,4940,4940,0
20240318,205200,9809982490,4940,4940,4940,4940,0
20240318,205100,9809982490,4940,4940,4940,4940,0
20240318,205000,9809982490,4940,4940,4940,4940,0
20240318,204900,9809982490,4940,4940,4940,4940,0
20240318,204800,9809982490,4940,4940,4940,4940,0
20240318,204700,9809982490,4940,4940,4940,4940,0
20240318,204600,9809982490,4940,4940,4940,4940,0
20240318,204500,9809982490,4940,4940,4940,4940,0
20240318,204400,9809982490,4940,4940,4940,4940,0
20240318,204300,9809982490,4940,4940,4940,4940,0
20240318,204200,9809982490,4940,4940,4940,4940,0
20240318,204100,9809982490,4940,4940,4940,4940,0
20240318,204000,9809982490,4940,4940,4940,4940,0
20240318,203900,9809982490,4940,4940,4940,4940,0
20240318,203800,9809982490,4940,4940,4940,4940,0
20240318,203700,9809982490,4940,4940,4940,4940,0
20240318,203600,9809982490,4940,4940,4940,4940,0
20240318,203500,9809982490,4940,4940,4940,4940,25508
20240318,203400,9809982490,4940,4940,4940,4940,0
20240318,203300,9809982490,4940,4940,4940,4940,0
20240318,203200,9809982490,4940,4940,4940,4940,0
20240318,203100,9809982490,4940,4940,4940,4940,0
20240318,203000,9809982490,4940,4940,4940,4940,0
20240318,202900,9809982490,4940,4940,4940,4940,0
20240318,202800,9809982490,4940,4940,4940,4940,0
20240318,202700,9809982490,4940,4940,4940,4940,0
20240318,202600,9809982490,4940,4940,4940,4940,0
20240318,202500,9809982490,4940,4940,4940,4940,0
20240318,202400,9809982490,4940,4940,4940,4940,0
20240318,202300,9809982490,4940,4940,4940,4940,0
20240318,202200,9809982490,4940,4940,4940,4940,0
20240318,202100,9809982490,4940,4940,4940,4940,0
20240318,202000,9809982490,4940,4940,4940,4940,0
20240318,201900,9809982490,4940,4940,4940,4940,0
20240318,201800,9809982490,4940,4940,4940,4940,0
20240318,201700,9809982490,4940,4940,4940,4940,0
20240318,201600,9809982490,4940,4940,4940,4940,0
20240318,201500,9809982490,4940,4940,4940,4940,0
20240318,201400,9809982490,4940,4940,4940,4940,0
20240318,201300,9809982490,4940,4940,4940,4940,0
20240318,201200,9809982490,4940,4940,4940,4940,0
20240318,201100,9809982490,4940,4940,4940,4940,0
20240318,201000,9809982490,4940,4940,4940,4940,0
20240318,200900,9809982490,4940,4940,4940,4940,0
20240318,200800,9809982490,4940,4940,4940,4940,0
20240318,200700,9809982490,4940,4940,4940,4940,0
20240318,200600,9809982490,4940,4940,4940,4940,0
20240318,200500,9809982490,4940,4940,4940,4940,25508
20240318,200400,9809982490,4940,4940,4940,4940,0
20240318,200300,9809982490,4940,4940,4940,4940,0
20240318,200200,9809982490,4940,4940,4940,4940,0
20240318,200100,9809982490,4940,4940,4940,4940,0
20240318,200000,9809982490,4940,4940,4940,4940,0
20240318,195900,9809982490,4940,4940,4940,4940,0
20240318,195800,9809982490,4940,4940,4940,4940,0
20240318,195700,9809982490,4940,4940,4940,4940,0
20240318,195600,9809982490,4940,4940,4940,4940,0
20240318,195500,9809982490,4940,4940,4940,4940,0
20240318,195400,9809982490,4940,4940,4940,4940,0
20240318,195300,9809982490,4940,4940,4940,4940,0
20240318,195200,9809982490,4940,4940,4940,4940,0
20240318,195100,9809982490,4940,4940,4940,4940,0
20240318,195000,9809982490,4940,4940,4940,4940,0
20240318,194900,9809982490,4940,4940,4940,4940,0
20240318,194800,9809982490,4940,4940,4940,4940,0
20240318,194700,9809982490,4940,4940,4940,4940,0
20240318,194600,9809982490,4940,4940,4940,4940,0
20240318,194500,9809982490,4940,4940,4940,4940,0
20240318,194400,9809982490,4940,4940,4940,4940,0
20240318,194300,9809982490,4940,4940,4940,4940,0
20240318,194200,9809982490,4940,4940,4940,4940,0
20240318,194100,9809982490,4940,4940,4940,4940,0
20240318,194000,9809982490,4940,4940,4940,4940,0
20240318,193900,9809982490,4940,4940,4940,4940,0
20240318,193800,9809982490,4940,4940,4940,4940,0
20240318,193700,9809982490,4940,4940,4940,4940,0
20240318,193600,9809982490,4940,4940,4940,4940,0
20240318,193500,9809982490,4940,4940,4940,4940,25508
20240318,193400,9809982490,4940,4940,4940,4940,0
20240318,193300,9809982490,4940,4940,4940,4940,0
20240318,193200,9809982490,4940,4940,4940,4940,0
20240318,193100,9809982490,4940,4940,4940,4940,0
20240318,193000,9809982490,4940,4940,4940,4940,0
20240318,192900,9809982490,4940,4940,4940,4940,0
20240318,192800,9809982490,4940,4940,4940,4940,0
20240318,192700,9809982490,4940,4940,4940,4940,0
20240318,192600,9809982490,4940,4940,4940,4940,0
20240318,192500,9809982490,4940,4940,4940,4940,0
20240318,192400,9809982490,4940,4940,4940,4940,0
20240318,192300,9809982490,4940,4940,4940,4940,0
20240318,192200,9809982490,4940,4940,4940,4940,0
20240318,192100,9809982490,4940,4940,4940,4940,0
20240318,192000,9809982490,4940,4940,4940,4940,0
20240318,191900,9809982490,4940,4940,4940,4940,0
20240318,191800,9809982490,4940,4940,4940,4940,0
20240318,191700,9809982490,4940,4940,4940,4940,0
20240318,191600,9809982490,4940,4940,4940,4940,0
20240318,191500,9809982490,4940,4940,4940,4940,0
20240318,191400,9809982490,4940,4940,4940,4940,0
20240318,191300,9809982490,4940,4940,4940,4940,0
20240318,191200,9809982490,4940,4940,4940,4940,0
20240318,191100,9809982490,4940,4940,4940,4940,0
20240318,191000,9809982490,4940,4940,4940,4940,0
20240318,190900,9809982490,4940,4940,4940,4940,0
20240318,190800,9809982490,4940,4940,4940,4940,0
20240318,190700,9809982490,4940,4940,4940,4940,0
20240318,190600,9809982490,4940,4940,4940,4940,0
20240318,190500,9809982490,4940,4940,4940,4940,25508
20240318,190400,9809982490,4940,4940,4940,4940,0
20240318,190300,9809982490,4940,4940,4940,4940,0
20240318,190200,9809982490,4940,4940,4940,4940,0
20240318,190100,9809982490,4940,4940,4940,4940,0
20240318,190000,9809982490,4940,4940,4940,4940,0
20240318,185900,9809982490,4940,4940,4940,4940,0
20240318,185800,9809982490,4940,4940,4940,4940,0
20240318,185700,9809982490,4940,4940,4940,4940,0
20240318,185600,9809982490,4940,4940,4940,4940,0
20240318,185500,9809982490,4940,4940,4940,4940,0
20240318,185400,9809982490,4940,4940,4940,4940,0
20240318,185300,9809982490,4940,4940,4940,4940,0
20240318,185200,9809982490,4940,4940,4940,4940,0
20240318,185100,9809982490,4940,4940,4940,4940,0
20240318,185000,9809982490,4940,4940,4940,4940,0
20240318,184900,9809982490,4940,4940,4940,4940,0
20240318,184800,9809982490,4940,4940,4940,4940,0
20240318,184700,9809982490,4940,4940,4940,4940,0
20240318,184600,9809982490,4940,4940,4940,4940,0
20240318,184500,9809982490,4940,4940,4940,4940,0
20240318,184400,9809982490,4940,4940,4940,4940,0
20240318,184300,9809982490,4940,4940,4940,4940,0
20240318,184200,9809982490,4940,4940,4940,4940,0
20240318,184100,9809982490,4940,4940,4940,4940,0
20240318,184000,9809982490,4940,4940,4940,4940,0
20240318,183900,9809982490,4940,4940,4940,4940,0
20240318,183800,9809982490,4940,4940,4940,4940,0
20240318,183700,9809982490,4940,4940,4940,4940,0
20240318,183600,9809982490,4940,4940,4940,4940,0
20240318,183500,9809982490,4940,4940,4940,4940,25508
20240318,183400,9809982490,4940,4940,4940,4940,0
20240318,183300,9809982490,4940,4940,4940,4940,0
20240318,183200,9809982490,4940,4940,4940,4940,0
20240318,183100,9809982490,4940,4940,4940,4940,0
20240318,183000,9809982490,4940,4940,4940,4940,0
20240318,182900,9809982490,4940,4940,4940,4940,0
20240318,182800,9809982490,4940,4940,4940,4940,0
20240318,182700,9809982490,4940,4940,4940,4940,0
20240318,182600,9809982490,4940,4940,4940,4940,0
20240318,182500,9809982490,4940,4940,4940,4940,0
20240318,182400,9809982490,4940,4940,4940,4940,0
20240318,182300,9809982490,4940,4940,4940,4940,0
20240318,182200,9809982490,4940,4940,4940,4940,0
20240318,182100,9809982490,4940,4940,4940,4940,0
20240318,182000,9809982490,4940,4940,4940,4940,0
20240318,181900,9809982490,4940,4940,4940,4940,0
20240318,181800,9809982490,4940,4940,4940,4940,0
20240318,181700,9809982490,4940,4940,4940,4940,0
20240318,181600,9809982490,4940,4940,4940,4940,0
20240318,181500,9809982490,4940,4940,4940,4940,0
20240318,181400,9809982490,4940,4940,4940,4940,0
20240318,181300,9809982490,4940,4940,4940,4940,0
20240318,181200,9809982490,4940,4940,4940,4940,0
20240318,181100,9809982490,4940,4940,4940,4940,0
20240318,181000,9809982490,4940,4940,4940,4940,0
20240318,180900,9809982490,4940,4940,4940,4940,0
20240318,180800,9809982490,4940,4940,4940,4940,0
20240318,180700,9809982490,4940,4940,4940,4940,0
20240318,180600,9809982490,4940,4940,4940,4940,0
20240318,180500,9809982490,4940,4940,4940,4940,25508
20240318,180400,9809982490,4940,4940,4940,4940,0
20240318,180300,9809982490,4940,4940,4940,4940,0
20240318,180200,9809982490,4940,4940,4940,4940,0
20240318,180100,9809982490,4940,4940,4940,4940,0
20240318,180000,9809982490,4940,4940,4940,4940,0
20240318,175900,9809982490,4940,4940,4940,4940,0
20240318,175800,9809982490,4940,4940,4940,4940,0
20240318,175700,9809982490,4940,4940,4940,4940,0
20240318,175600,9809982490,4940,4940,4940,4940,0
20240318,175500,9809982490,4940,4940,4940,4940,0
20240318,175400,9809982490,4940,4940,4940,4940,0
20240318,175300,9809982490,4940,4940,4940,4940,0
20240318,175200,9809982490,4940,4940,4940,4940,0
20240318,175100,9809982490,4940,4940,4940,4940,0
20240318,175000,9809982490,4940,4940,4940,4940,0
20240318,174900,9809982490,4940,4940,4940,4940,0
20240318,174800,9809982490,4940,4940,4940,4940,0
20240318,174700,9809982490,4940,4940,4940,4940,0
20240318,174600,9809982490,4940,4940,4940,4940,0
20240318,174500,9809982490,4940,4940,4940,4940,0
20240318,174400,9809982490,4940,4940,4940,4940,0
20240318,174300,9809982490,4940,4940,4940,4940,0
20240318,174200,9809982490,4940,4940,4940,4940,0
20240318,174100,9809982490,4940,4940,4940,4940,0
20240318,174000,9809982490,4940,4940,4940,4940,0
20240318,173900,9809982490,4940,4940,4940,4940,0
20240318,173800,9809982490,4940,4940,4940,4940,0
20240318,173700,9809982490,4940,4940,4940,4940,0
20240318,173600,9809982490,4940,4940,4940,4940,0
20240318,173500,9809982490,4940,4940,4940,4940,25508
20240318,173400,9809982490,4940,4940,4940,4940,0
20240318,173300,9809982490,4940,4940,4940,4940,0
20240318,173200,9809982490,4940,4940,4940,4940,0
20240318,173100,9809982490,4940,4940,4940,4940,0
20240318,173000,9809982490,4940,4940,4940,4940,0
20240318,172900,9809982490,4940,4940,4940,4940,0
20240318,172800,9809982490,4940,4940,4940,4940,0
20240318,172700,9809982490,4940,4940,4940,4940,0
20240318,172600,9809982490,4940,4940,4940,4940,0
20240318,172500,9809982490,4940,4940,4940,4940,0
20240318,172400,9809982490,4940,4940,4940,4940,0
20240318,172300,9809982490,4940,4940,4940,4940,0
20240318,172200,9809982490,4940,4940,4940,4940,0
20240318,172100,9809982490,4940,4940,4940,4940,0
20240318,172000,9809982490,4940,4940,4940,4940,0
20240318,171900,9809982490,4940,4940,4940,4940,0
20240318,171800,9809982490,4940,4940,4940,4940,0
20240318,171700,9809982490,4940,4940,4940,4940,0
20240318,171600,9809982490,4940,4940,4940,4940,0
20240318,171500,9809982490,4940,4940,4940,4940,0
20240318,171400,9809982490,4940,4940,4940,4940,0
20240318,171300,9809982490,4940,4940,4940,4940,0
20240318,171200,9809982490,4940,4940,4940,4940,0
20240318,171100,9809982490,4940,4940,4940,4940,0
20240318,171000,9809982490,4940,4940,4940,4940,0
20240318,170900,9809982490,4940,4940,4940,4940,0
20240318,170800,9809982490,4940,4940,4940,4940,0
20240318,170700,9809982490,4940,4940,4940,4940,0
20240318,170600,9809982490,4940,4940,4940,4940,0
20240318,170500,9809982490,4940,4940,4940,4940,25508
20240318,170400,9809982490,4940,4940,4940,4940,0
20240318,170300,9809982490,4940,4940,4940,4940,0
20240318,170200,9809982490,4940,4940,4940,4940,0
20240318,170100,9809982490,4940,4940,4940,4940,0
20240318,170000,9809982490,4940,4940,4940,4940,0
20240318,165900,9809982490,4940,4940,4940,4940,0
20240318,165800,9809982490,4940,4940,4940,4940,0
20240318,165700,9809982490,4940,4940,4940,4940,0
20240318,165600,9809982490,4940,4940,4940,4940,0
20240318,165500,9809982490,4940,4940,4940,4940,0
20240318,165400,9809982490,4940,4940,4940,4940,0
20240318,165300,9809982490,4940,4940,4940,4940,0
20240318,165200,9809982490,4940,4940,4940,4940,0
20240318,165100,9809982490,4940,4940,4940,4940,0
20240318,165000,9809982490,4940,4940,4940,4940,0
20240318,164900,9809982490,4940,4940,4940,4940,0
20240318,164800,9809982490,4940,4940,4940,4940,0
20240318,164700,9809982490,4940,4940,4940,4940,0
20240318,164600,9809982490,4940,4940,4940,4940,0
20240318,164500,9809982490,4940,4940,4940,4940,0
20240318,164400,9809982490,4940,4940,4940,4940,0
20240318,164300,9809982490,4940,4940,4940,4940,0
20240318,164200,9809982490,4940,4940,4940,4940,0
20240318,164100,9809982490,4940,4940,4940,4940,0
20240318,164000,9809982490,4940,4940,4940,4940,0
20240318,163900,9809982490,4940,4940,4940,4940,0
20240318,163800,9809982490,4940,4940,4940,4940,0
20240318,163700,9809982490,4940,4940,4940,4940,0
20240318,163600,9809982490,4940,4940,4940,4940,0
20240318,163500,9809982490,4940,4940,4940,4940,25508
20240318,163400,9809982490,4940,4940,4940,4940,0
20240318,163300,9809982490,4940,4940,4940,4940,0
20240318,163200,9809982490,4940,4940,4940,4940,0
20240318,163100,9809982490,4940,4940,4940,4940,0
20240318,163000,9809982490,4940,4940,4940,4940,0
20240318,162900,9809982490,4940,4940,4940,4940,0
20240318,162800,9809982490,4940,4940,4940,4940,0
20240318,162700,9809982490,4940,4940,4940,4940,0
20240318,162600,9809982490,4940,4940,4940,4940,0
20240318,162500,9809982490,4940,4940,4940,4940,0
20240318,162400,9809982490,4940,4940,4940,4940,0
20240318,162300,9809982490,4940,4940,4940,4940,0
20240318,162200,9809982490,4940,4940,4940,4940,0
20240318,162100,9809982490,4940,4940,4940,4940,0
20240318,162000,9809982490,4940,4940,4940,4940,0
20240318,161900,9809982490,4940,4940,4940,4940,0
20240318,161800,9809982490,4940,4940,4940,4940,0
20240318,161700,9809982490,4940,4940,4940,4940,0
20240318,161600,9809982490,4940,4940,4940,4940,0
20240318,161500,9809982490,4940,4940,4940,4940,0
20240318,161400,9809982490,4940,4940,4940,4940,0
20240318,161300,9809982490,4940,4940,4940,4940,0
20240318,161200,9809982490,4940,4940,4940,4940,0
20240318,161100,9809982490,4940,4940,4940,4940,0
20240318,161000,9809982490,4940,4940,4940,4940,0
20240318,160900,9809982490,4940,4940,4940,4940,0
20240318,160800,9809982490,4940,4940,4940,4940,0
20240318,160700,9809982490,4940,4940,4940,4940,0
20240318,160600,9809982490,4940,4940,4940,4940,0
20240318,160500,9809982490,4940,4940,4940,4940,25508
20240318,160400,9809982490,4940,4940,4940,4940,0
20240318,160300,9809982490,4940,4940,4940,4940,0
20240318,160200,9809982490,4940,4940,4940,4940,0
20240318,160100,9809982490,4940,4940,4940,4940,0
20240318,160000,9809982490,4940,4940,4940,4940,0
20240318,155900,9809982490,4940,4940,4940,4940,0
20240318,155800,9809982490,4940,4940,4940,4940,0
20240318,155700,9809982490,4940,4940,4940,4940,0
20240318,155600,9809982490,4940,4940,4940,4940,0
20240318,155500,9809982490,4940,4940,4940,4940,0
20240318,155400,9809982490,4940,4940,4940,4940,0
20240318,155300,9809982490,4940,4940,4940,4940,0
20240318,155200,9809982490,4940,4940,4940,4940,0
20240318,155100,9809982490,4940,4940,4940,4940,0
20240318,155000,9809982490,4940,4940,4940,4940,0
20240318,154900,9809982490,4940,4940,4940,4940,0
20240318,154800,9809982490,4940,4940,4940,4940,0
20240318,154700,9809982490,4940,4940,4940,4940,0
20240318,154600,9809982490,4940,4940,4940,4940,0
20240318,154500,9809982490,4940,4940,4940,4940,0
20240318,154400,9809982490,4940,4940,4940,4940,0
20240318,154300,9809982490,4940,4940,4940,4940,0
20240318,154200,9809982490,4940,4940,4940,4940,0
20240318,154100,9809982490,4940,4940,4940,4940,0
20240318,154000,9809982490,4940,4940,4940,4940,0
20240318,153900,9809982490,4940,4940,4940,4940,0
20240318,153800,9809982490,4940,4940,4940,4940,0
20240318,153700,9809982490,4940,4940,4940,4940,0
20240318,153600,9809982490,4940,4940,4940,4940,0
20240318,153500,9809982490,4940,4940,4940,4940,25508
20240318,153400,9809982490,4940,4940,4940,4940,0
20240318,153300,9809982490,4940,4940,4940,4940,0
20240318,153200,9809982490,4940,4940,4940,4940,0
20240318,153100,9809982490,4940,4940,4940,4940,0
20240318,153000,9809982490,4940,4940,4940,4940,25508
20240318,152900,9683972970,4920,4920,4920,4920,0
20240318,152800,9683972970,4920,4920,4920,4920,0
20240318,152700,9683972970,4920,4920,4920,4920,0
20240318,152600,9683972970,4920,4920,4920,4920,0
20240318,152500,9683972970,4920,4920,4920,4920,0
20240318,152400,9683972970,4920,4920,4920,4920,0
20240318,152300,9683972970,4920,4920,4920,4920,0
20240318,152200,9683972970,4920,4920,4920,4920,0
20240318,152100,9683972970,4920,4920,4920,4920,0
20240318,152000,9683972970,4920,4920,4920,4920,0
20240318,151900,9683972970,4920,4930,4930,4905,7548
20240318,151800,9646865275,4925,4935,4935,4925,6242
20240318,151700,9616105510,4935,4935,4935,4925,4318
20240318,151600,9594814920,4935,4935,4940,4925,5756
20240318,151500,9566422135,4940,4935,4965,4930,12691
20240318,151400,9503672785,4935,4920,4940,4915,6555
20240318,151300,9471367715,4920,4905,4920,4905,5876
20240318,151200,9442509275,4900,4900,4905,4895,3077
20240318,151100,9427430950,4900,4900,4900,4895,386
20240318,151000,9425539875,4900,4900,4900,4900,521
20240318,150900,9422986975,4900,4900,4905,4900,527
20240318,150800,9420404160,4890,4900,4905,4890,547
20240318,150700,9417726410,4900,4895,4900,4890,1060
20240318,150600,9412541790,4890,4890,4900,4890,1358
20240318,150500,9405897565,4900,4895,4900,4890,3382
20240318,150400,9389354280,4895,4900,4905,4895,3207
20240318,150300,9373643155,4900,4905,4905,4900,3858
20240318,150200,9354724505,4905,4915,4915,4905,3211
20240318,150100,9338952055,4915,4905,4915,4905,1121
20240318,150000,9333446050,4905,4910,4920,4905,1449
20240318,145900,9326328760,4910,4900,4910,4900,2699
20240318,145800,9313083070,4905,4900,4905,4900,57
20240318,145700,9312803760,4900,4900,4900,4895,1700
20240318,145600,9304473990,4900,4905,4905,4895,452
20240318,145500,9302261435,4905,4895,4905,4895,1218
20240318,145400,9296298920,4895,4900,4900,4895,1381
20240318,145300,9289533645,4905,4905,4905,4895,618
20240318,145200,9286506460,4900,4900,4900,4900,724
20240318,145100,9282958860,4900,4905,4905,4900,1303
20240318,145000,9276570835,4905,4885,4905,4880,5871
20240318,144900,9247848000,4885,4890,4890,4885,261
20240318,144800,9246572990,4885,4885,4885,4885,327
20240318,144700,9244975595,4885,4875,4885,4875,2519
20240318,144600,9232693400,4875,4875,4885,4875,36
20240318,144500,9232517660,4875,4875,4885,4875,1100
20240318,144400,9227150890,4875,4875,4880,4870,178
20240318,144300,9226283420,4875,4880,4880,4870,74
20240318,144200,9225922410,4870,4875,4880,4870,535
20240318,144100,9223315480,4885,4885,4890,4875,168
20240318,144000,9222494805,4890,4875,4890,4870,539
20240318,143900,9219867705,4880,4890,4890,4880,148
20240318,143800,9219145255,4890,4875,4890,4875,1164
20240318,143700,9213468300,4875,4890,4890,4875,91
20240318,143600,9213024170,4890,4890,4890,4865,12450
20240318,143500,9152362085,4885,4880,4885,4880,253
20240318,143400,9151127345,4880,4880,4880,4880,3
20240318,143300,9151112705,4880,4880,4880,4880,183
20240318,143200,9150219665,4880,4890,4890,4880,827
20240318,143100,9146180635,4890,4880,4890,4880,596
20240318,143000,9143266205,4890,4880,4890,4880,23
20240318,142900,9143153940,4880,4890,4890,4880,484
20240318,142800,9140790810,4890,4880,4890,4880,368
20240318,142700,9138993235,4880,4870,4885,4870,1649
20240318,142600,9130948170,4870,4865,4875,4865,262
20240318,142500,9129672925,4865,4865,4865,4860,2351
20240318,142400,9118237410,4865,4865,4880,4865,964
20240318,142300,9113547305,4865,4870,4870,4865,93
20240318,142200,9113094855,4865,4865,4870,4860,2268
20240318,142100,9102058770,4860,4860,4870,4855,1395
20240318,142000,9095280700,4860,4865,4865,4860,1317
20240318,141900,9088875530,4865,4870,4870,4865,841
20240318,141800,9084783610,4870,4860,4870,4860,244
20240318,141700,9083597345,4860,4890,4890,4860,1190
20240318,141600,9077808165,4890,4890,4890,4870,32
20240318,141500,9077652125,4890,4875,4890,4870,271
20240318,141400,9076331960,4875,4875,4875,4875,67
20240318,141300,9076005335,4875,4890,4890,4870,85
20240318,141200,9075590585,4895,4890,4895,4870,255
20240318,141100,9074346275,4890,4880,4890,4870,918
20240318,141000,9069872465,4875,4895,4895,4875,587
20240318,140900,9067008905,4895,4875,4895,4875,2900
20240318,140800,9052840905,4875,4880,4885,4875,677
20240318,140700,9049539200,4885,4885,4890,4880,929
20240318,140600,9044998425,4885,4890,4890,4885,76
20240318,140500,9044627040,4895,4895,4895,4895,18
20240318,140400,9044538930,4895,4880,4895,4880,281
20240318,140300,9043167250,4880,4880,4880,4880,70
20240318,140200,9042825650,4875,4885,4900,4870,2710
20240318,140100,9029600895,4895,4880,4910,4860,5529
20240318,140000,9002645030,4875,4890,4900,4875,3832
20240318,135900,8983889295,4890,4885,4895,4885,474
20240318,135800,8981571240,4885,4900,4900,4885,738
20240318,135700,8977960375,4900,4905,4915,4900,900
20240318,135600,8973547615,4905,4880,4905,4880,2502
20240318,135500,8961295155,4875,4875,4875,4875,192
20240318,135400,8960359155,4875,4880,4880,4875,78
20240318,135300,8959978710,4900,4875,4915,4875,3887
20240318,135200,8940952745,4880,4880,4885,4880,1133
20240318,135100,8935420360,4900,4890,4900,4880,6273
20240318,135000,8904735065,4890,4905,4915,4890,302
20240318,134900,8903250995,4915,4920,4920,4915,2
20240318,134800,8903241160,4920,4900,4920,4885,2282
20240318,134700,8892079185,4905,4905,4925,4900,1976
20240318,134600,8882368095,4905,4905,4925,4905,1341
20240318,134500,8875772420,4890,4900,4905,4885,1627
20240318,134400,8867811995,4900,4895,4900,4895,41
20240318,134300,8867611145,4885,4885,4885,4875,471
20240318,134200,8865311875,4880,4895,4895,4880,2618
20240318,134100,8852531310,4900,4900,4900,4885,854
20240318,134000,8848351375,4900,4905,4915,4900,870
20240318,133900,8844086040,4905,4910,4910,4905,835
20240318,133800,8839987660,4910,4900,4915,4900,1178
20240318,133700,8834208705,4900,4915,4915,4900,653
20240318,133600,8831008780,4915,4915,4915,4915,337
20240318,133500,8829352425,4920,4900,4920,4895,771
20240318,133400,8825574655,4900,4920,4920,4900,102
20240318,133300,8825074815,4895,4900,4900,4895,212
20240318,133200,8824036640,4890,4920,4920,4890,3548
20240318,133100,8806632165,4920,4885,4920,4885,552
20240318,133000,8803923220,4880,4910,4915,4875,3997
20240318,132900,8784385360,4905,4895,4905,4880,2397
20240318,132800,8772664265,4895,4905,4905,4885,1286
20240318,132700,8766374675,4905,4900,4905,4900,438
20240318,132600,8764228225,4900,4915,4915,4900,239
20240318,132500,8763055960,4915,4915,4915,4890,2337
20240318,132400,8751594370,4910,4905,4915,4905,614
20240318,132300,8748580645,4905,4895,4905,4890,6357
20240318,132200,8717449225,4895,4905,4915,4890,8583
20240318,132100,8675397295,4910,4930,4930,4905,8417
20240318,132000,8634004885,4930,4930,4935,4925,368
20240318,131900,8632191340,4930,4930,4930,4925,831
20240318,131800,8628095555,4930,4930,4930,4930,571
20240318,131700,8625280525,4925,4940,4960,4925,2101
20240318,131600,8614903350,4940,4935,4940,4925,1962
20240318,131500,8605230680,4930,4940,4940,4930,666
20240318,131400,8601941630,4940,4950,4950,4940,1801
20240318,131300,8593039170,4950,4960,4960,4950,580
20240318,131200,8590165870,4960,4940,4960,4940,848
20240318,131100,8585959970,4940,4960,4965,4940,166
20240318,131000,8585136770,4965,4965,4965,4940,1520
20240318,130900,8577609900,4960,4955,4965,4955,757
20240318,130800,8573855590,4955,4960,4965,4955,432
20240318,130700,8571712220,4960,4960,4960,4955,1588
20240318,130600,8563840440,4955,4955,4955,4955,250
20240318,130500,8562601690,4955,4940,4960,4930,3472
20240318,130400,8545420770,4925,4935,4935,4925,1333
20240318,130300,8538853730,4950,4940,4950,4935,324
20240318,130200,8537252310,4945,4935,4950,4930,165
20240318,130100,8536438475,4950,4950,4950,4930,270
20240318,130000,8535106975,4950,4935,4950,4910,8015
20240318,125900,8495648720,4945,4940,4950,4935,774
20240318,125800,8491828555,4955,4955,4955,4950,32
20240318,125700,8491670005,4955,4940,4955,4940,302
20240318,125600,8490178100,4940,4945,4945,4940,603
20240318,125500,8487198375,4945,4945,4950,4945,686
20240318,125400,8483805975,4955,4955,4960,4955,337
20240318,125300,8482136135,4965,4955,4970,4955,2098
20240318,125200,8471720350,4935,4950,4955,4935,1607
20240318,125100,8463768395,4950,4930,4950,4920,2378
20240318,125000,8452051045,4930,4935,4935,4930,3296
20240318,124900,8435791335,4930,4950,4950,4930,700
20240318,124800,8432336760,4935,4935,4950,4935,1148
20240318,124700,8426671335,4935,4955,4955,4935,41
20240318,124600,8426468530,4955,4940,4955,4935,673
20240318,124500,8423145530,4960,4965,4970,4935,2475
20240318,124400,8410897885,4965,4940,4970,4935,6035
20240318,124300,8381011130,4935,4945,4945,4935,4159
20240318,124200,8360481700,4945,4935,4945,4935,860
20240318,124100,8356234970,4945,4960,4960,4930,7513
20240318,124000,8319103295,4960,4985,4985,4955,2449
20240318,123900,8306948760,4985,4975,4985,4970,1299
20240318,123800,8300479140,4970,4965,4975,4965,830
20240318,123700,8296356535,4960,4965,4965,4960,228
20240318,123600,8295225570,4960,4965,4970,4955,2161
20240318,123500,8284507040,4970,4975,4975,4965,1839
20240318,123400,8275371845,4975,4965,4975,4960,509
20240318,123300,8272843685,4965,4970,4975,4965,1575
20240318,123200,8265021345,4975,4970,4975,4960,2795
20240318,123100,8251148160,4985,4990,4990,4965,357
20240318,123000,8249371210,4990,4985,5000,4965,2328
20240318,122900,8237788725,4990,5010,5010,4980,3371
20240318,122800,8220948830,5010,4990,5010,4975,2940
20240318,122700,8206274090,4990,4980,4990,4975,1049
20240318,122600,8201051690,4985,4990,4990,4980,465
20240318,122500,8198733705,4990,4985,4990,4980,652
20240318,122400,8195481690,4985,4990,4995,4980,2011
20240318,122300,8185445755,4995,4995,4995,4975,400
20240318,122200,8183448485,5000,4975,5000,4960,2907
20240318,122100,8168961935,4975,4980,4980,4960,269
20240318,122000,8167626880,4980,4985,4985,4955,4281
20240318,121900,8146366725,4985,4980,4985,4965,1883
20240318,121800,8136989285,4980,4965,4985,4960,2301
20240318,121700,8125566250,4970,4970,4985,4970,1101
20240318,121600,8120079895,4970,4940,4995,4940,6437
20240318,121500,8088021220,4935,4940,4950,4930,10548
20240318,121400,8035948920,4940,4980,4985,4940,9490
20240318,121300,7988853955,4985,5010,5010,4980,4905
20240318,121200,7964377335,4995,5010,5030,4995,3099
20240318,121100,7948854390,5030,4995,5030,4995,3036
20240318,121000,7933604740,4990,5000,5020,4990,6911
20240318,120900,7899062370,5000,5000,5020,5000,2126
20240318,120800,7888430820,5010,5020,5020,4995,2402
20240318,120700,7876411250,5030,5020,5040,4995,2493
20240318,120600,7863894395,4995,4970,5030,4965,13909
20240318,120500,7794427035,4970,4995,5010,4960,8758
20240318,120400,7750831145,5010,5010,5030,4985,15290
20240318,120300,7674400405,5030,5020,5040,5000,7065
20240318,120200,7638902415,5020,5010,5020,5010,1029
20240318,120100,7633741045,5010,5010,5020,5010,1453
20240318,120000,7626460655,5010,5030,5030,5010,1020
20240318,115900,7621340515,5030,5010,5040,5010,4127
20240318,115800,7600594035,5010,5030,5030,5010,4308
20240318,115700,7578984075,5020,5040,5040,5020,5737
20240318,115600,7550112135,5030,5000,5040,5000,5103
20240318,115500,7524461125,5020,5030,5040,5000,10669
20240318,115400,7470960855,5030,5030,5040,5010,6822
20240318,115300,7436671955,5030,5040,5040,5010,3084
20240318,115200,7421187105,5040,5010,5040,5000,9383
20240318,115100,7374174195,5010,5060,5070,5000,20331
20240318,115000,7272102815,5060,5040,5080,5030,12463
20240318,114900,7209166085,5040,5040,5040,5010,9071
20240318,114800,7163553025,5040,5040,5050,4995,30977
20240318,114700,7008187320,5040,5090,5100,5010,36638
20240318,114600,6823170510,5080,5080,5120,5060,51866
20240318,114500,6558491930,5080,5070,5130,5020,99287
20240318,114400,6054219170,5070,4930,5070,4925,61388
20240318,114300,5747039105,4930,4940,4950,4930,8862
20240318,114200,5703241780,4935,4925,4940,4925,5970
20240318,114100,5673795135,4925,4900,4925,4900,1797
20240318,114000,5664972650,4895,4865,4895,4865,1529
20240318,113900,5657502880,4855,4865,4865,4855,3579
20240318,113800,5640117700,4865,4875,4875,4865,878
20240318,113700,5635842420,4875,4880,4880,4875,909
20240318,113600,5631407140,4880,4885,4890,4880,258
20240318,113500,5630147940,4880,4875,4880,4870,1056
20240318,113400,5624999565,4880,4875,4880,4875,330
20240318,113300,5623390790,4875,4865,4875,4860,2803
20240318,113200,5609753025,4860,4865,4870,4860,1030
20240318,113100,5604742875,4870,4870,4870,4865,1016
20240318,113000,5599796425,4870,4880,4880,4870,1072
20240318,112900,5594572665,4880,4885,4885,4880,549
20240318,112800,5591892800,4890,4940,4940,4890,1208
20240318,112700,5585981115,4895,4900,4940,4895,5048
20240318,112600,5561119070,4900,4875,4900,4850,4255
20240318,112500,5540435700,4870,4870,4870,4870,1578
20240318,112400,5532750840,4870,4885,4900,4870,2945
20240318,112300,5518382675,4905,4890,4905,4875,3071
20240318,112200,5503374950,4885,4920,4920,4885,9256
20240318,112100,5458012195,4920,4925,4925,4920,362
20240318,112000,5456231115,4925,4915,4930,4915,760
20240318,111900,5452489825,4915,4920,4930,4900,2216
20240318,111800,5441614700,4920,4935,4935,4920,500
20240318,111700,5439152070,4935,4925,4935,4920,640
20240318,111600,5435999675,4925,4890,4925,4890,5345
20240318,111500,5409766710,4885,4915,4945,4885,6001
20240318,111400,5380311410,4940,4935,4945,4915,576
20240318,111300,5377468840,4935,4915,4945,4915,2401
20240318,111200,5365648050,4915,4925,4925,4915,1351
20240318,111100,5359002975,4925,4930,4930,4910,4546
20240318,111000,5336643030,4930,4980,4980,4930,10414
20240318,110900,5284985915,4980,4960,4980,4955,13556
20240318,110800,5217594165,4965,4965,4975,4920,19008
20240318,110700,5123202355,4960,4900,4960,4900,15882
20240318,110600,5044806975,4920,4925,4930,4900,7539
20240318,110500,5007729245,4920,4930,4930,4900,7121
20240318,110400,4972737925,4920,4900,4940,4900,13070
20240318,110300,4908382490,4910,4900,4910,4895,5336
20240318,110200,4882228915,4905,4890,4915,4885,5910
20240318,110100,4853273330,4885,4875,4885,4870,2158
20240318,110000,4842740000,4875,4855,4880,4855,1764
20240318,105900,4834165410,4850,4855,4855,4850,577
20240318,105800,4831364285,4855,4860,4860,4855,165
20240318,105700,4830563085,4865,4880,4880,4865,629
20240318,105600,4827499055,4885,4870,4890,4865,2259
20240318,105500,4816473835,4860,4860,4860,4850,584
20240318,105400,4813639100,4860,4850,4860,4850,1802
20240318,105300,4804898550,4850,4860,4870,4850,684
20240318,105200,4801573910,4860,4880,4880,4860,239
20240318,105100,4800410385,4880,4875,4880,4860,1198
20240318,105000,4794569825,4880,4870,4880,4860,901
20240318,104900,4790175120,4860,4880,4880,4860,606
20240318,104800,4787227570,4880,4870,4885,4865,5761
20240318,104700,4759137485,4865,4875,4885,4865,1798
20240318,104600,4750373550,4875,4840,4890,4835,5966
20240318,104500,4721369825,4840,4845,4850,4825,1455
20240318,104400,4714324795,4845,4820,4845,4805,4265
20240318,104300,4693721345,4825,4815,4825,4805,1368
20240318,104200,4687130795,4800,4810,4820,4800,1748
20240318,104100,4678714980,4810,4790,4810,4785,1819
20240318,104000,4669988955,4785,4760,4795,4755,1717
20240318,103900,4661781325,4765,4770,4770,4725,4746
20240318,103800,4639273395,4775,4765,4775,4740,4322
20240318,103700,4618722100,4775,4790,4795,4765,1691
20240318,103600,4610643975,4790,4760,4790,4760,1601
20240318,103500,4603006745,4770,4775,4780,4760,3868
20240318,103400,4584567780,4775,4790,4790,4765,8887
20240318,103300,4542142040,4790,4790,4825,4785,2387
20240318,103200,4530703195,4785,4830,4840,4785,9138
20240318,103100,4486861840,4835,4865,4865,4835,1766
20240318,103000,4478301410,4855,4810,4855,4810,2431
20240318,102900,4466552590,4805,4805,4810,4795,5483
20240318,102800,4440232605,4805,4810,4810,4805,1517
20240318,102700,4432941010,4810,4820,4820,4810,467
20240318,102600,4430691480,4820,4835,4840,4820,1367
20240318,102500,4424095395,4840,4810,4840,4805,1759
20240318,102400,4415630680,4805,4825,4825,4805,2297
20240318,102300,4404567915,4830,4840,4840,4825,3351
20240318,102200,4388378980,4835,4875,4880,4825,5087
20240318,102100,4363692425,4860,4855,4875,4855,1122
20240318,102000,4358232230,4855,4845,4880,4840,4022
20240318,101900,4338709205,4880,4855,4880,4850,3034
20240318,101800,4323978350,4855,4870,4890,4850,4940
20240318,101700,4299987635,4870,4910,4920,4870,6462
20240318,101600,4268347295,4910,4875,4925,4875,7329
20240318,101500,4232383550,4900,4880,4900,4870,11274
20240318,101400,4177287110,4855,4845,4885,4840,9380
20240318,101300,4131548570,4830,4825,4855,4825,2006
20240318,101200,4121827810,4845,4820,4845,4805,2547
20240318,101100,4109539745,4830,4810,4830,4810,460
20240318,101000,4107324605,4810,4825,4835,4810,2329
20240318,100900,4096105705,4820,4855,4855,4805,2853
20240318,100800,4082334620,4865,4855,4870,4840,3959
20240318,100700,4063104050,4860,4830,4860,4800,5136
20240318,100600,4038361195,4835,4805,4835,4805,1703
20240318,100500,4030152490,4810,4850,4850,4810,1017
20240318,100400,4025245245,4870,4825,4875,4805,5140
20240318,100300,4000371215,4850,4810,4850,4785,29822
20240318,100200,3857181090,4810,4845,4860,4810,4504
20240318,100100,3835438640,4835,4865,4880,4830,12957
20240318,100000,3772592285,4865,4860,4875,4855,1414
20240318,095900,3765709845,4870,4840,4875,4840,4733
20240318,095800,3742760355,4845,4855,4880,4845,6721
20240318,095700,3710108720,4865,4870,4875,4850,7729
20240318,095600,3672517625,4870,4835,4885,4830,7525
20240318,095500,3635970445,4835,4935,4935,4835,41487
20240318,095400,3433789430,4930,4925,4955,4900,13661
20240318,095300,3366542085,4925,4910,4960,4905,17506
20240318,095200,3280246560,4920,4885,4925,4875,8890
20240318,095100,3236710770,4880,4945,4960,4880,19685
20240318,095000,3139998135,4945,4910,4945,4895,16625
20240318,094900,3058269030,4915,4975,4990,4905,31264
20240318,094800,2903783745,4985,4880,4985,4880,26644
20240318,094700,2772047205,4890,4915,4950,4855,23401
20240318,094600,2657507280,4935,4855,4975,4835,75093
20240318,094500,2287714295,4850,4770,4890,4770,36495
20240318,094400,2111303745,4760,4780,4800,4710,15621
20240318,094300,2036973065,4770,4835,4835,4770,18366
20240318,094200,1948757900,4825,4795,4850,4795,15041
20240318,094100,1876177820,4795,4815,4850,4795,21214
20240318,094000,1773986470,4825,4885,4930,4795,65276
20240318,093900,1456444270,4885,4880,4885,4825,77514
20240318,093800,1079388390,4825,4825,4825,4825,0
20240318,093700,1079388390,4825,4750,4825,4745,23305
20240318,093600,967765000,4750,4730,4750,4710,14061
20240318,093500,901313165,4735,4675,4790,4675,29480
20240318,093400,762054225,4680,4650,4680,4640,4260
20240318,093300,742179845,4630,4655,4660,4630,2630
20240318,093200,729941315,4655,4655,4660,4625,3587
20240318,093100,713300005,4655,4675,4680,4640,9979
20240318,093000,666857470,4675,4605,4695,4605,18256
20240318,092900,581818400,4610,4615,4615,4605,1825
20240318,092800,573407475,4615,4610,4630,4605,3012
20240318,092700,559518955,4615,4640,4650,4615,12204
20240318,092600,503004430,4640,4610,4640,4600,9039
20240318,092500,461205000,4610,4620,4620,4590,5320
20240318,092400,436752820,4620,4605,4630,4590,15205
20240318,092300,366576680,4600,4585,4610,4585,5333
20240318,092200,342016660,4580,4580,4610,4580,8140
20240318,092100,304641920,4585,4620,4655,4560,13284
20240318,092000,243254075,4620,4545,4625,4545,12970
20240318,091900,183765025,4545,4500,4550,4500,8614
20240318,091800,144776100,4505,4500,4505,4500,3104
20240318,091700,130795880,4500,4490,4500,4490,1354
20240318,091600,124707485,4490,4495,4495,4490,250
20240318,091500,123584955,4495,4495,4495,4490,417
20240318,091400,121712165,4490,4495,4505,4490,3506
20240318,091300,105942845,4505,4465,4505,4460,5675
20240318,091200,80483075,4450,4460,4475,4440,2740
20240318,091100,68252120,4450,4460,4460,4450,645
20240318,091000,65380110,4465,4465,4465,4465,0
20240318,090900,65380110,4465,4445,4465,4435,3137
20240318,090800,51401560,4450,4435,4455,4435,536
20240318,090700,49016640,4430,4430,4430,4430,105
20240318,090600,48551490,4425,4425,4450,4425,1750
20240318,090500,40798830,4430,4450,4475,4430,2842
20240318,090400,28183340,4450,4405,4450,4405,416
20240318,090300,26341030,4400,4395,4400,4370,784
20240318,090200,22904430,4380,4390,4390,4360,3484
20240318,090100,7688530,4390,4390,4390,4390,270
20240318,090000,6503230,4370,4390,4390,4370,1362