KissMeData/413630/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212600,1857604365,3500,3500,3500,3500,4765
20240318,212500,1857604365,3500,3500,3500,3500,0
20240318,212400,1857604365,3500,3500,3500,3500,0
20240318,212300,1857604365,3500,3500,3500,3500,0
20240318,212200,1857604365,3500,3500,3500,3500,0
20240318,212100,1857604365,3500,3500,3500,3500,0
20240318,212000,1857604365,3500,3500,3500,3500,0
20240318,211900,1857604365,3500,3500,3500,3500,0
20240318,211800,1857604365,3500,3500,3500,3500,0
20240318,211700,1857604365,3500,3500,3500,3500,0
20240318,211600,1857604365,3500,3500,3500,3500,0
20240318,211500,1857604365,3500,3500,3500,3500,0
20240318,211400,1857604365,3500,3500,3500,3500,0
20240318,211300,1857604365,3500,3500,3500,3500,0
20240318,211200,1857604365,3500,3500,3500,3500,0
20240318,211100,1857604365,3500,3500,3500,3500,0
20240318,211000,1857604365,3500,3500,3500,3500,0
20240318,210900,1857604365,3500,3500,3500,3500,0
20240318,210800,1857604365,3500,3500,3500,3500,0
20240318,210700,1857604365,3500,3500,3500,3500,0
20240318,210600,1857604365,3500,3500,3500,3500,0
20240318,210500,1857604365,3500,3500,3500,3500,0
20240318,210400,1857604365,3500,3500,3500,3500,0
20240318,210300,1857604365,3500,3500,3500,3500,0
20240318,210200,1857604365,3500,3500,3500,3500,0
20240318,210100,1857604365,3500,3500,3500,3500,0
20240318,210000,1857604365,3500,3500,3500,3500,0
20240318,205900,1857604365,3500,3500,3500,3500,0
20240318,205800,1857604365,3500,3500,3500,3500,0
20240318,205700,1857604365,3500,3500,3500,3500,0
20240318,205600,1857604365,3500,3500,3500,3500,4765
20240318,205500,1857604365,3500,3500,3500,3500,0
20240318,205400,1857604365,3500,3500,3500,3500,0
20240318,205300,1857604365,3500,3500,3500,3500,0
20240318,205200,1857604365,3500,3500,3500,3500,0
20240318,205100,1857604365,3500,3500,3500,3500,0
20240318,205000,1857604365,3500,3500,3500,3500,0
20240318,204900,1857604365,3500,3500,3500,3500,0
20240318,204800,1857604365,3500,3500,3500,3500,0
20240318,204700,1857604365,3500,3500,3500,3500,0
20240318,204600,1857604365,3500,3500,3500,3500,0
20240318,204500,1857604365,3500,3500,3500,3500,0
20240318,204400,1857604365,3500,3500,3500,3500,0
20240318,204300,1857604365,3500,3500,3500,3500,0
20240318,204200,1857604365,3500,3500,3500,3500,0
20240318,204100,1857604365,3500,3500,3500,3500,0
20240318,204000,1857604365,3500,3500,3500,3500,0
20240318,203900,1857604365,3500,3500,3500,3500,0
20240318,203800,1857604365,3500,3500,3500,3500,0
20240318,203700,1857604365,3500,3500,3500,3500,0
20240318,203600,1857604365,3500,3500,3500,3500,0
20240318,203500,1857604365,3500,3500,3500,3500,0
20240318,203400,1857604365,3500,3500,3500,3500,0
20240318,203300,1857604365,3500,3500,3500,3500,0
20240318,203200,1857604365,3500,3500,3500,3500,0
20240318,203100,1857604365,3500,3500,3500,3500,0
20240318,203000,1857604365,3500,3500,3500,3500,0
20240318,202900,1857604365,3500,3500,3500,3500,0
20240318,202800,1857604365,3500,3500,3500,3500,0
20240318,202700,1857604365,3500,3500,3500,3500,0
20240318,202600,1857604365,3500,3500,3500,3500,4765
20240318,202500,1857604365,3500,3500,3500,3500,0
20240318,202400,1857604365,3500,3500,3500,3500,0
20240318,202300,1857604365,3500,3500,3500,3500,0
20240318,202200,1857604365,3500,3500,3500,3500,0
20240318,202100,1857604365,3500,3500,3500,3500,0
20240318,202000,1857604365,3500,3500,3500,3500,0
20240318,201900,1857604365,3500,3500,3500,3500,0
20240318,201800,1857604365,3500,3500,3500,3500,0
20240318,201700,1857604365,3500,3500,3500,3500,0
20240318,201600,1857604365,3500,3500,3500,3500,0
20240318,201500,1857604365,3500,3500,3500,3500,0
20240318,201400,1857604365,3500,3500,3500,3500,0
20240318,201300,1857604365,3500,3500,3500,3500,0
20240318,201200,1857604365,3500,3500,3500,3500,0
20240318,201100,1857604365,3500,3500,3500,3500,0
20240318,201000,1857604365,3500,3500,3500,3500,0
20240318,200900,1857604365,3500,3500,3500,3500,0
20240318,200800,1857604365,3500,3500,3500,3500,0
20240318,200700,1857604365,3500,3500,3500,3500,0
20240318,200600,1857604365,3500,3500,3500,3500,0
20240318,200500,1857604365,3500,3500,3500,3500,0
20240318,200400,1857604365,3500,3500,3500,3500,0
20240318,200300,1857604365,3500,3500,3500,3500,0
20240318,200200,1857604365,3500,3500,3500,3500,0
20240318,200100,1857604365,3500,3500,3500,3500,0
20240318,200000,1857604365,3500,3500,3500,3500,0
20240318,195900,1857604365,3500,3500,3500,3500,0
20240318,195800,1857604365,3500,3500,3500,3500,0
20240318,195700,1857604365,3500,3500,3500,3500,0
20240318,195600,1857604365,3500,3500,3500,3500,4765
20240318,195500,1857604365,3500,3500,3500,3500,0
20240318,195400,1857604365,3500,3500,3500,3500,0
20240318,195300,1857604365,3500,3500,3500,3500,0
20240318,195200,1857604365,3500,3500,3500,3500,0
20240318,195100,1857604365,3500,3500,3500,3500,0
20240318,195000,1857604365,3500,3500,3500,3500,0
20240318,194900,1857604365,3500,3500,3500,3500,0
20240318,194800,1857604365,3500,3500,3500,3500,0
20240318,194700,1857604365,3500,3500,3500,3500,0
20240318,194600,1857604365,3500,3500,3500,3500,0
20240318,194500,1857604365,3500,3500,3500,3500,0
20240318,194400,1857604365,3500,3500,3500,3500,0
20240318,194300,1857604365,3500,3500,3500,3500,0
20240318,194200,1857604365,3500,3500,3500,3500,0
20240318,194100,1857604365,3500,3500,3500,3500,0
20240318,194000,1857604365,3500,3500,3500,3500,0
20240318,193900,1857604365,3500,3500,3500,3500,0
20240318,193800,1857604365,3500,3500,3500,3500,0
20240318,193700,1857604365,3500,3500,3500,3500,0
20240318,193600,1857604365,3500,3500,3500,3500,0
20240318,193500,1857604365,3500,3500,3500,3500,0
20240318,193400,1857604365,3500,3500,3500,3500,0
20240318,193300,1857604365,3500,3500,3500,3500,0
20240318,193200,1857604365,3500,3500,3500,3500,0
20240318,193100,1857604365,3500,3500,3500,3500,0
20240318,193000,1857604365,3500,3500,3500,3500,0
20240318,192900,1857604365,3500,3500,3500,3500,0
20240318,192800,1857604365,3500,3500,3500,3500,0
20240318,192700,1857604365,3500,3500,3500,3500,0
20240318,192600,1857604365,3500,3500,3500,3500,4765
20240318,192500,1857604365,3500,3500,3500,3500,0
20240318,192400,1857604365,3500,3500,3500,3500,0
20240318,192300,1857604365,3500,3500,3500,3500,0
20240318,192200,1857604365,3500,3500,3500,3500,0
20240318,192100,1857604365,3500,3500,3500,3500,0
20240318,192000,1857604365,3500,3500,3500,3500,0
20240318,191900,1857604365,3500,3500,3500,3500,0
20240318,191800,1857604365,3500,3500,3500,3500,0
20240318,191700,1857604365,3500,3500,3500,3500,0
20240318,191600,1857604365,3500,3500,3500,3500,0
20240318,191500,1857604365,3500,3500,3500,3500,0
20240318,191400,1857604365,3500,3500,3500,3500,0
20240318,191300,1857604365,3500,3500,3500,3500,0
20240318,191200,1857604365,3500,3500,3500,3500,0
20240318,191100,1857604365,3500,3500,3500,3500,0
20240318,191000,1857604365,3500,3500,3500,3500,0
20240318,190900,1857604365,3500,3500,3500,3500,0
20240318,190800,1857604365,3500,3500,3500,3500,0
20240318,190700,1857604365,3500,3500,3500,3500,0
20240318,190600,1857604365,3500,3500,3500,3500,0
20240318,190500,1857604365,3500,3500,3500,3500,0
20240318,190400,1857604365,3500,3500,3500,3500,0
20240318,190300,1857604365,3500,3500,3500,3500,0
20240318,190200,1857604365,3500,3500,3500,3500,0
20240318,190100,1857604365,3500,3500,3500,3500,0
20240318,190000,1857604365,3500,3500,3500,3500,0
20240318,185900,1857604365,3500,3500,3500,3500,0
20240318,185800,1857604365,3500,3500,3500,3500,0
20240318,185700,1857604365,3500,3500,3500,3500,0
20240318,185600,1857604365,3500,3500,3500,3500,4765
20240318,185500,1857604365,3500,3500,3500,3500,0
20240318,185400,1857604365,3500,3500,3500,3500,0
20240318,185300,1857604365,3500,3500,3500,3500,0
20240318,185200,1857604365,3500,3500,3500,3500,0
20240318,185100,1857604365,3500,3500,3500,3500,0
20240318,185000,1857604365,3500,3500,3500,3500,0
20240318,184900,1857604365,3500,3500,3500,3500,0
20240318,184800,1857604365,3500,3500,3500,3500,0
20240318,184700,1857604365,3500,3500,3500,3500,0
20240318,184600,1857604365,3500,3500,3500,3500,0
20240318,184500,1857604365,3500,3500,3500,3500,0
20240318,184400,1857604365,3500,3500,3500,3500,0
20240318,184300,1857604365,3500,3500,3500,3500,0
20240318,184200,1857604365,3500,3500,3500,3500,0
20240318,184100,1857604365,3500,3500,3500,3500,0
20240318,184000,1857604365,3500,3500,3500,3500,0
20240318,183900,1857604365,3500,3500,3500,3500,0
20240318,183800,1857604365,3500,3500,3500,3500,0
20240318,183700,1857604365,3500,3500,3500,3500,0
20240318,183600,1857604365,3500,3500,3500,3500,0
20240318,183500,1857604365,3500,3500,3500,3500,0
20240318,183400,1857604365,3500,3500,3500,3500,0
20240318,183300,1857604365,3500,3500,3500,3500,0
20240318,183200,1857604365,3500,3500,3500,3500,0
20240318,183100,1857604365,3500,3500,3500,3500,0
20240318,183000,1857604365,3500,3500,3500,3500,0
20240318,182900,1857604365,3500,3500,3500,3500,0
20240318,182800,1857604365,3500,3500,3500,3500,0
20240318,182700,1857604365,3500,3500,3500,3500,0
20240318,182600,1857604365,3500,3500,3500,3500,4765
20240318,182500,1857604365,3500,3500,3500,3500,0
20240318,182400,1857604365,3500,3500,3500,3500,0
20240318,182300,1857604365,3500,3500,3500,3500,0
20240318,182200,1857604365,3500,3500,3500,3500,0
20240318,182100,1857604365,3500,3500,3500,3500,0
20240318,182000,1857604365,3500,3500,3500,3500,0
20240318,181900,1857604365,3500,3500,3500,3500,0
20240318,181800,1857604365,3500,3500,3500,3500,0
20240318,181700,1857604365,3500,3500,3500,3500,0
20240318,181600,1857604365,3500,3500,3500,3500,0
20240318,181500,1857604365,3500,3500,3500,3500,0
20240318,181400,1857604365,3500,3500,3500,3500,0
20240318,181300,1857604365,3500,3500,3500,3500,0
20240318,181200,1857604365,3500,3500,3500,3500,0
20240318,181100,1857604365,3500,3500,3500,3500,0
20240318,181000,1857604365,3500,3500,3500,3500,0
20240318,180900,1857604365,3500,3500,3500,3500,0
20240318,180800,1857604365,3500,3500,3500,3500,0
20240318,180700,1857604365,3500,3500,3500,3500,0
20240318,180600,1857604365,3500,3500,3500,3500,0
20240318,180500,1857604365,3500,3500,3500,3500,0
20240318,180400,1857604365,3500,3500,3500,3500,0
20240318,180300,1857604365,3500,3500,3500,3500,0
20240318,180200,1857604365,3500,3500,3500,3500,0
20240318,180100,1857604365,3500,3500,3500,3500,0
20240318,180000,1857604365,3500,3500,3500,3500,0
20240318,175900,1857604365,3500,3500,3500,3500,0
20240318,175800,1857604365,3500,3500,3500,3500,0
20240318,175700,1857604365,3500,3500,3500,3500,0
20240318,175600,1857604365,3500,3500,3500,3500,4765
20240318,175500,1857604365,3500,3500,3500,3500,0
20240318,175400,1857604365,3500,3500,3500,3500,0
20240318,175300,1857604365,3500,3500,3500,3500,0
20240318,175200,1857604365,3500,3500,3500,3500,0
20240318,175100,1857604365,3500,3500,3500,3500,0
20240318,175000,1857604365,3500,3500,3500,3500,0
20240318,174900,1857604365,3500,3500,3500,3500,0
20240318,174800,1857604365,3500,3500,3500,3500,0
20240318,174700,1857604365,3500,3500,3500,3500,0
20240318,174600,1857604365,3500,3500,3500,3500,0
20240318,174500,1857604365,3500,3500,3500,3500,0
20240318,174400,1857604365,3500,3500,3500,3500,0
20240318,174300,1857604365,3500,3500,3500,3500,0
20240318,174200,1857604365,3500,3500,3500,3500,0
20240318,174100,1857604365,3500,3500,3500,3500,0
20240318,174000,1857604365,3500,3500,3500,3500,0
20240318,173900,1857604365,3500,3500,3500,3500,0
20240318,173800,1857604365,3500,3500,3500,3500,0
20240318,173700,1857604365,3500,3500,3500,3500,0
20240318,173600,1857604365,3500,3500,3500,3500,0
20240318,173500,1857604365,3500,3500,3500,3500,0
20240318,173400,1857604365,3500,3500,3500,3500,0
20240318,173300,1857604365,3500,3500,3500,3500,0
20240318,173200,1857604365,3500,3500,3500,3500,0
20240318,173100,1857604365,3500,3500,3500,3500,0
20240318,173000,1857604365,3500,3500,3500,3500,0
20240318,172900,1857604365,3500,3500,3500,3500,0
20240318,172800,1857604365,3500,3500,3500,3500,0
20240318,172700,1857604365,3500,3500,3500,3500,0
20240318,172600,1857604365,3500,3500,3500,3500,4765
20240318,172500,1857604365,3500,3500,3500,3500,0
20240318,172400,1857604365,3500,3500,3500,3500,0
20240318,172300,1857604365,3500,3500,3500,3500,0
20240318,172200,1857604365,3500,3500,3500,3500,0
20240318,172100,1857604365,3500,3500,3500,3500,0
20240318,172000,1857604365,3500,3500,3500,3500,0
20240318,171900,1857604365,3500,3500,3500,3500,0
20240318,171800,1857604365,3500,3500,3500,3500,0
20240318,171700,1857604365,3500,3500,3500,3500,0
20240318,171600,1857604365,3500,3500,3500,3500,0
20240318,171500,1857604365,3500,3500,3500,3500,0
20240318,171400,1857604365,3500,3500,3500,3500,0
20240318,171300,1857604365,3500,3500,3500,3500,0
20240318,171200,1857604365,3500,3500,3500,3500,0
20240318,171100,1857604365,3500,3500,3500,3500,0
20240318,171000,1857604365,3500,3500,3500,3500,0
20240318,170900,1857604365,3500,3500,3500,3500,0
20240318,170800,1857604365,3500,3500,3500,3500,0
20240318,170700,1857604365,3500,3500,3500,3500,0
20240318,170600,1857604365,3500,3500,3500,3500,0
20240318,170500,1857604365,3500,3500,3500,3500,0
20240318,170400,1857604365,3500,3500,3500,3500,0
20240318,170300,1857604365,3500,3500,3500,3500,0
20240318,170200,1857604365,3500,3500,3500,3500,0
20240318,170100,1857604365,3500,3500,3500,3500,0
20240318,170000,1857604365,3500,3500,3500,3500,0
20240318,165900,1857604365,3500,3500,3500,3500,0
20240318,165800,1857604365,3500,3500,3500,3500,0
20240318,165700,1857604365,3500,3500,3500,3500,0
20240318,165600,1857604365,3500,3500,3500,3500,4765
20240318,165500,1857604365,3500,3500,3500,3500,0
20240318,165400,1857604365,3500,3500,3500,3500,0
20240318,165300,1857604365,3500,3500,3500,3500,0
20240318,165200,1857604365,3500,3500,3500,3500,0
20240318,165100,1857604365,3500,3500,3500,3500,0
20240318,165000,1857604365,3500,3500,3500,3500,0
20240318,164900,1857604365,3500,3500,3500,3500,0
20240318,164800,1857604365,3500,3500,3500,3500,0
20240318,164700,1857604365,3500,3500,3500,3500,0
20240318,164600,1857604365,3500,3500,3500,3500,0
20240318,164500,1857604365,3500,3500,3500,3500,0
20240318,164400,1857604365,3500,3500,3500,3500,0
20240318,164300,1857604365,3500,3500,3500,3500,0
20240318,164200,1857604365,3500,3500,3500,3500,0
20240318,164100,1857604365,3500,3500,3500,3500,0
20240318,164000,1857604365,3500,3500,3500,3500,0
20240318,163900,1857604365,3500,3500,3500,3500,0
20240318,163800,1857604365,3500,3500,3500,3500,0
20240318,163700,1857604365,3500,3500,3500,3500,0
20240318,163600,1857604365,3500,3500,3500,3500,0
20240318,163500,1857604365,3500,3500,3500,3500,0
20240318,163400,1857604365,3500,3500,3500,3500,0
20240318,163300,1857604365,3500,3500,3500,3500,0
20240318,163200,1857604365,3500,3500,3500,3500,0
20240318,163100,1857604365,3500,3500,3500,3500,0
20240318,163000,1857604365,3500,3500,3500,3500,0
20240318,162900,1857604365,3500,3500,3500,3500,0
20240318,162800,1857604365,3500,3500,3500,3500,0
20240318,162700,1857604365,3500,3500,3500,3500,0
20240318,162600,1857604365,3500,3500,3500,3500,4765
20240318,162500,1857604365,3500,3500,3500,3500,0
20240318,162400,1857604365,3500,3500,3500,3500,0
20240318,162300,1857604365,3500,3500,3500,3500,0
20240318,162200,1857604365,3500,3500,3500,3500,0
20240318,162100,1857604365,3500,3500,3500,3500,0
20240318,162000,1857604365,3500,3500,3500,3500,0
20240318,161900,1857604365,3500,3500,3500,3500,0
20240318,161800,1857604365,3500,3500,3500,3500,0
20240318,161700,1857604365,3500,3500,3500,3500,0
20240318,161600,1857604365,3500,3500,3500,3500,0
20240318,161500,1857604365,3500,3500,3500,3500,0
20240318,161400,1857604365,3500,3500,3500,3500,0
20240318,161300,1857604365,3500,3500,3500,3500,0
20240318,161200,1857604365,3500,3500,3500,3500,0
20240318,161100,1857604365,3500,3500,3500,3500,0
20240318,161000,1857604365,3500,3500,3500,3500,0
20240318,160900,1857604365,3500,3500,3500,3500,0
20240318,160800,1857604365,3500,3500,3500,3500,0
20240318,160700,1857604365,3500,3500,3500,3500,0
20240318,160600,1857604365,3500,3500,3500,3500,0
20240318,160500,1857604365,3500,3500,3500,3500,0
20240318,160400,1857604365,3500,3500,3500,3500,0
20240318,160300,1857604365,3500,3500,3500,3500,0
20240318,160200,1857604365,3500,3500,3500,3500,0
20240318,160100,1857604365,3500,3500,3500,3500,0
20240318,160000,1857604365,3500,3500,3500,3500,0
20240318,155900,1857604365,3500,3500,3500,3500,0
20240318,155800,1857604365,3500,3500,3500,3500,0
20240318,155700,1857604365,3500,3500,3500,3500,0
20240318,155600,1857604365,3500,3500,3500,3500,4765
20240318,155500,1857604365,3500,3500,3500,3500,0
20240318,155400,1857604365,3500,3500,3500,3500,0
20240318,155300,1857604365,3500,3500,3500,3500,0
20240318,155200,1857604365,3500,3500,3500,3500,0
20240318,155100,1857604365,3500,3500,3500,3500,0
20240318,155000,1857604365,3500,3500,3500,3500,0
20240318,154900,1857604365,3500,3500,3500,3500,0
20240318,154800,1857604365,3500,3500,3500,3500,0
20240318,154700,1857604365,3500,3500,3500,3500,0
20240318,154600,1857604365,3500,3500,3500,3500,0
20240318,154500,1857604365,3500,3500,3500,3500,0
20240318,154400,1857604365,3500,3500,3500,3500,0
20240318,154300,1857604365,3500,3500,3500,3500,0
20240318,154200,1857604365,3500,3500,3500,3500,0
20240318,154100,1857604365,3500,3500,3500,3500,0
20240318,154000,1857604365,3500,3500,3500,3500,0
20240318,153900,1857604365,3500,3500,3500,3500,0
20240318,153800,1857604365,3500,3500,3500,3500,0
20240318,153700,1857604365,3500,3500,3500,3500,0
20240318,153600,1857604365,3500,3500,3500,3500,0
20240318,153500,1857604365,3500,3500,3500,3500,0
20240318,153400,1857604365,3500,3500,3500,3500,0
20240318,153300,1857604365,3500,3500,3500,3500,0
20240318,153200,1857604365,3500,3500,3500,3500,0
20240318,153100,1857604365,3500,3500,3500,3500,0
20240318,153000,1857604365,3500,3500,3500,3500,4765
20240318,152900,1840926865,3475,3475,3475,3475,0
20240318,152800,1840926865,3475,3475,3475,3475,0
20240318,152700,1840926865,3475,3475,3475,3475,0
20240318,152600,1840926865,3475,3475,3475,3475,0
20240318,152500,1840926865,3475,3475,3475,3475,0
20240318,152400,1840926865,3475,3475,3475,3475,0
20240318,152300,1840926865,3475,3475,3475,3475,0
20240318,152200,1840926865,3475,3475,3475,3475,0
20240318,152100,1840926865,3475,3475,3475,3475,0
20240318,152000,1840926865,3475,3475,3475,3475,0
20240318,151900,1840926865,3475,3485,3485,3475,1829
20240318,151800,1834562340,3485,3490,3495,3485,355
20240318,151700,1833324880,3495,3485,3495,3485,377
20240318,151600,1832009270,3485,3465,3485,3465,149
20240318,151500,1831491785,3465,3465,3470,3460,368
20240318,151400,1830216785,3465,3465,3465,3465,264
20240318,151300,1829302025,3465,3465,3465,3465,265
20240318,151200,1828383800,3465,3470,3485,3465,276
20240318,151100,1827426920,3470,3470,3470,3470,264
20240318,151000,1826510840,3470,3470,3470,3465,265
20240318,150900,1825591725,3465,3475,3475,3465,268
20240318,150800,1824662415,3485,3485,3485,3470,296
20240318,150700,1823634825,3465,3465,3490,3465,765
20240318,150600,1820973135,3465,3460,3465,3460,295
20240318,150500,1819951400,3460,3465,3465,3460,344
20240318,150400,1818760320,3465,3465,3480,3465,288
20240318,150300,1817762375,3465,3465,3465,3465,264
20240318,150200,1816847615,3465,3465,3465,3465,1223
20240318,150100,1812609920,3460,3460,3460,3460,265
20240318,150000,1811693020,3460,3465,3465,3460,425
20240318,145900,1810221275,3465,3460,3465,3460,285
20240318,145800,1809234290,3460,3460,3480,3460,312
20240318,145700,1808153720,3465,3465,3480,3465,297
20240318,145600,1807124560,3465,3465,3485,3465,498
20240318,145500,1805397685,3465,3470,3470,3460,1282
20240318,145400,1800956245,3470,3470,3470,3470,160
20240318,145300,1800401045,3480,3475,3480,3475,2
20240318,145200,1800394090,3475,3470,3475,3470,78
20240318,145100,1800123400,3470,3465,3470,3465,162
20240318,145000,1799561290,3455,3455,3470,3455,24
20240318,144900,1799478355,3455,3455,3480,3455,2075
20240318,144800,1792309160,3455,3460,3460,3455,286
20240318,144700,1791320630,3460,3465,3465,3460,2141
20240318,144600,1783911670,3470,3465,3470,3465,2180
20240318,144500,1776357820,3465,3465,3465,3465,20
20240318,144400,1776288520,3465,3470,3470,3465,52
20240318,144300,1776108330,3465,3465,3465,3465,19
20240318,144200,1776042495,3465,3465,3465,3465,50
20240318,144100,1775869245,3465,3465,3485,3465,676
20240318,144000,1773518045,3465,3475,3480,3465,2662
20240318,143900,1764276475,3475,3470,3475,3470,51
20240318,143800,1764099500,3465,3470,3470,3465,46
20240318,143700,1763940025,3465,3475,3475,3465,794
20240318,143600,1761187845,3475,3475,3475,3475,27
20240318,143500,1761094020,3475,3475,3475,3475,57
20240318,143400,1760895945,3475,3475,3475,3470,119
20240318,143300,1760482515,3480,3465,3480,3465,32
20240318,143200,1760371320,3460,3460,3470,3460,409
20240318,143100,1758952780,3460,3465,3465,3460,949
20240318,143000,1755668730,3465,3460,3465,3460,250
20240318,142900,1754803240,3455,3455,3455,3455,70
20240318,142800,1754561390,3455,3455,3455,3455,267
20240318,142700,1753638905,3455,3465,3465,3455,1299
20240318,142600,1749143070,3465,3465,3465,3465,4
20240318,142500,1749129210,3465,3470,3470,3465,55
20240318,142400,1748938480,3470,3490,3490,3465,52
20240318,142300,1748758270,3465,3485,3490,3465,897
20240318,142200,1745632600,3485,3455,3485,3455,971
20240318,142100,1742270575,3455,3440,3480,3440,551
20240318,142000,1740374345,3440,3440,3445,3435,3939
20240318,141900,1726824130,3435,3450,3450,3435,14552
20240318,141800,1676729090,3450,3450,3450,3450,2169
20240318,141700,1669246040,3450,3460,3460,3450,2000
20240318,141600,1662345340,3460,3460,3460,3460,109
20240318,141500,1661968200,3465,3450,3465,3450,696
20240318,141400,1659559605,3450,3465,3465,3450,13007
20240318,141300,1614587115,3465,3480,3480,3465,5585
20240318,141200,1595187620,3480,3485,3485,3480,2260
20240318,141100,1587317555,3480,3480,3485,3480,639
20240318,141000,1585090985,3485,3485,3485,3485,0
20240318,140900,1585090985,3485,3490,3490,3485,448
20240318,140800,1583529310,3485,3485,3485,3485,242
20240318,140700,1582685940,3485,3490,3490,3485,3739
20240318,140600,1569647145,3495,3495,3495,3495,431
20240318,140500,1568140800,3495,3500,3500,3495,346
20240318,140400,1566929900,3520,3500,3520,3500,70
20240318,140300,1566684880,3520,3520,3520,3520,0
20240318,140200,1566684880,3520,3505,3520,3505,41
20240318,140100,1566541160,3520,3500,3520,3500,51
20240318,140000,1566362640,3520,3495,3520,3495,509
20240318,135900,1564583075,3505,3505,3505,3505,1
20240318,135800,1564579570,3520,3520,3520,3495,822
20240318,135700,1561686630,3495,3500,3500,3495,440
20240318,135600,1560147745,3500,3500,3500,3495,143
20240318,135500,1559647570,3490,3495,3495,3490,480
20240318,135400,1557970465,3500,3505,3525,3500,1406
20240318,135300,1553047765,3510,3515,3530,3510,888
20240318,135200,1549930650,3515,3515,3515,3515,440
20240318,135100,1548384050,3530,3510,3530,3510,72
20240318,135000,1548131285,3530,3530,3530,3530,0
20240318,134900,1548131285,3530,3505,3530,3505,513
20240318,134800,1546330850,3525,3525,3525,3525,1
20240318,134700,1546327325,3525,3500,3525,3500,3341
20240318,134600,1534633705,3495,3495,3495,3495,509
20240318,134500,1532854750,3495,3490,3500,3490,1021
20240318,134400,1529281395,3490,3490,3490,3490,510
20240318,134300,1527501495,3485,3480,3485,3480,1049
20240318,134200,1523850725,3475,3475,3475,3475,20
20240318,134100,1523781225,3470,3475,3475,3470,7968
20240318,134000,1496104765,3470,3480,3480,3470,15159
20240318,133900,1443475900,3480,3485,3485,3480,7137
20240318,133800,1418626430,3490,3490,3490,3490,2474
20240318,133700,1409992170,3495,3500,3500,3495,1584
20240318,133600,1404454600,3500,3505,3505,3500,7284
20240318,133500,1378946420,3505,3520,3520,3505,1222
20240318,133400,1374657330,3515,3510,3515,3510,1196
20240318,133300,1370459365,3510,3515,3515,3510,3570
20240318,133200,1357928565,3510,3515,3515,3510,1127
20240318,133100,1353967325,3515,3515,3515,3515,1889
20240318,133000,1347327490,3515,3515,3515,3515,0
20240318,132900,1347327490,3515,3515,3525,3515,2702
20240318,132800,1337829930,3520,3515,3520,3515,592
20240318,132700,1335748840,3515,3515,3515,3515,19
20240318,132600,1335682055,3515,3515,3515,3515,9080
20240318,132500,1303765855,3515,3515,3515,3515,919
20240318,132400,1300535570,3515,3515,3515,3515,563
20240318,132300,1298556625,3515,3515,3515,3515,1390
20240318,132200,1293670775,3515,3515,3515,3515,19
20240318,132100,1293603990,3515,3515,3515,3515,50
20240318,132000,1293428240,3515,3515,3520,3515,464
20240318,131900,1291796480,3530,3525,3530,3525,49
20240318,131800,1291623750,3515,3515,3520,3515,286
20240318,131700,1290618455,3510,3515,3515,3510,514
20240318,131600,1288814040,3510,3510,3510,3510,77
20240318,131500,1288543770,3515,3535,3535,3510,493
20240318,131400,1286812350,3515,3515,3515,3515,290
20240318,131300,1285793000,3515,3515,3515,3510,663
20240318,131200,1283462900,3510,3510,3510,3510,450
20240318,131100,1281883400,3510,3515,3515,3510,818
20240318,131000,1279009230,3515,3515,3515,3515,469
20240318,130900,1277360695,3515,3515,3515,3515,689
20240318,130800,1274938860,3515,3510,3515,3510,1999
20240318,130700,1267918195,3510,3530,3530,3510,16231
20240318,130600,1210804215,3530,3530,3530,3530,40
20240318,130500,1210663015,3530,3530,3530,3530,71
20240318,130400,1210412385,3530,3530,3530,3530,500
20240318,130300,1208647385,3530,3530,3530,3530,74
20240318,130200,1208386165,3535,3535,3535,3530,542
20240318,130100,1206470865,3535,3535,3535,3535,63
20240318,130000,1206248160,3535,3535,3535,3535,93
20240318,125900,1205919405,3535,3535,3535,3535,484
20240318,125800,1204208465,3540,3535,3540,3535,174
20240318,125700,1203592875,3535,3535,3535,3535,44
20240318,125600,1203437335,3535,3535,3535,3535,476
20240318,125500,1201754675,3535,3535,3535,3535,96
20240318,125400,1201415315,3535,3535,3535,3535,440
20240318,125300,1199859915,3535,3535,3535,3535,69
20240318,125200,1199616000,3535,3540,3540,3535,2365
20240318,125100,1191253220,3540,3545,3545,3540,526
20240318,125000,1189389595,3545,3545,3545,3545,111
20240318,124900,1188996100,3545,3545,3545,3545,650
20240318,124800,1186691850,3555,3550,3555,3545,88
20240318,124700,1186379630,3550,3550,3550,3550,1
20240318,124600,1186376080,3545,3545,3545,3545,480
20240318,124500,1184674480,3545,3545,3545,3545,50
20240318,124400,1184497230,3545,3545,3545,3545,40
20240318,124300,1184355430,3545,3545,3545,3545,527
20240318,124200,1182487215,3545,3545,3545,3545,40
20240318,124100,1182345415,3555,3550,3555,3545,499
20240318,124000,1180573960,3550,3545,3555,3545,623
20240318,123900,1178362290,3545,3545,3545,3545,65
20240318,123800,1178131865,3540,3540,3540,3540,491
20240318,123700,1176393725,3540,3540,3540,3540,19
20240318,123600,1176326465,3540,3540,3540,3540,0
20240318,123500,1176326465,3540,3540,3550,3540,924
20240318,123400,1173055495,3540,3545,3550,3540,1809
20240318,123300,1166651125,3555,3540,3555,3540,561
20240318,123200,1164663670,3540,3540,3555,3540,52
20240318,123100,1164479565,3550,3540,3550,3540,2000
20240318,123000,1157387615,3535,3535,3535,3535,1496
20240318,122900,1152099255,3535,3535,3535,3535,0
20240318,122800,1152099255,3535,3535,3535,3535,19
20240318,122700,1152032090,3530,3530,3530,3530,490
20240318,122600,1150302390,3530,3530,3530,3530,19
20240318,122500,1150235320,3530,3535,3535,3530,490
20240318,122400,1148504715,3530,3530,3530,3530,42
20240318,122300,1148356455,3530,3530,3530,3530,19
20240318,122200,1148289385,3530,3535,3535,3530,600
20240318,122100,1146169970,3535,3535,3535,3535,19
20240318,122000,1146102805,3535,3530,3535,3530,190
20240318,121900,1145432095,3535,3545,3545,3535,545
20240318,121800,1143505030,3550,3545,3550,3545,39
20240318,121700,1143366645,3540,3540,3540,3540,581
20240318,121600,1141309905,3540,3540,3540,3540,15
20240318,121500,1141256805,3535,3540,3540,3535,68
20240318,121400,1141016185,3540,3540,3540,3540,459
20240318,121300,1139391325,3540,3540,3540,3540,154
20240318,121200,1138846165,3535,3530,3535,3530,998
20240318,121100,1135318330,3535,3525,3535,3525,88
20240318,121000,1135007745,3525,3525,3530,3520,1637
20240318,120900,1129237850,3530,3535,3535,3530,2743
20240318,120800,1119541595,3525,3530,3530,3525,407
20240318,120700,1118104985,3535,3530,3535,3525,849
20240318,120600,1115112230,3525,3535,3535,3525,220
20240318,120500,1114334720,3525,3525,3525,3525,69
20240318,120400,1114091495,3530,3525,3530,3525,546
20240318,120300,1112166735,3525,3530,3530,3525,66
20240318,120200,1111933850,3530,3525,3530,3520,7067
20240318,120100,1087020000,3525,3535,3535,3525,10609
20240318,120000,1049568660,3530,3535,3540,3530,13012
20240318,115900,1003632340,3535,3535,3535,3535,509
20240318,115800,1001833025,3540,3540,3540,3540,10
20240318,115700,1001797625,3535,3535,3535,3535,69
20240318,115600,1001553710,3530,3540,3540,3530,5459
20240318,115500,982256375,3540,3540,3540,3540,1249
20240318,115400,977834915,3540,3545,3545,3540,2616
20240318,115300,968561445,3545,3550,3550,3545,470
20240318,115200,966894295,3550,3545,3550,3545,80
20240318,115100,966610645,3545,3545,3545,3545,309
20240318,115000,965515240,3550,3550,3550,3550,150
20240318,114900,964982740,3545,3545,3545,3545,50
20240318,114800,964805490,3545,3545,3545,3545,574
20240318,114700,962770660,3545,3545,3545,3545,50
20240318,114600,962593410,3545,3545,3545,3545,66
20240318,114500,962359440,3550,3550,3555,3550,702
20240318,114400,959867335,3550,3540,3565,3540,596
20240318,114300,957756130,3550,3545,3550,3535,5059
20240318,114200,939862095,3565,3545,3565,3545,425
20240318,114100,938354520,3545,3555,3565,3540,622
20240318,114000,936145210,3560,3550,3585,3550,17
20240318,113900,936084775,3530,3550,3550,3525,7133
20240318,113800,910832735,3550,3580,3580,3550,29149
20240318,113700,806995930,3580,3580,3585,3580,618
20240318,113600,804782950,3580,3580,3580,3580,19
20240318,113500,804714930,3585,3585,3585,3585,855
20240318,113400,801649755,3585,3585,3585,3585,69
20240318,113300,801402390,3590,3590,3590,3590,6
20240318,113200,801380850,3585,3585,3585,3585,509
20240318,113100,799556085,3585,3585,3585,3585,256
20240318,113000,798638325,3585,3585,3585,3585,19
20240318,112900,798570210,3585,3585,3585,3585,490
20240318,112800,796813560,3590,3590,3590,3590,210
20240318,112700,796059660,3590,3590,3590,3590,896
20240318,112600,792843020,3590,3590,3590,3590,0
20240318,112500,792843020,3590,3595,3595,3590,20
20240318,112400,792771215,3590,3590,3590,3590,510
20240318,112300,790940315,3590,3590,3590,3590,19
20240318,112200,790872105,3590,3585,3590,3580,1075
20240318,112100,787022350,3585,3585,3585,3585,70
20240318,112000,786771400,3585,3585,3595,3585,150
20240318,111900,786233170,3580,3590,3590,3580,3734
20240318,111800,772840095,3590,3590,3590,3590,19
20240318,111700,772771885,3590,3590,3590,3590,0
20240318,111600,772771885,3590,3595,3595,3590,3596
20240318,111500,759857245,3590,3590,3590,3590,0
20240318,111400,759857245,3590,3590,3590,3590,510
20240318,111300,758026345,3590,3590,3590,3590,180
20240318,111200,757380145,3590,3595,3595,3590,5191
20240318,111100,738719095,3595,3595,3595,3595,490
20240318,111000,736957545,3595,3595,3595,3595,305
20240318,110900,735861070,3595,3595,3595,3595,1442
20240318,110800,730677080,3600,3600,3600,3600,2702
20240318,110700,720949880,3600,3600,3600,3600,1084
20240318,110600,717047480,3600,3600,3600,3600,1061
20240318,110500,713227880,3600,3600,3600,3600,180
20240318,110400,712579880,3600,3600,3600,3600,50
20240318,110300,712399880,3600,3605,3605,3600,3335
20240318,110200,700381015,3605,3610,3610,3605,229
20240318,110100,699555220,3605,3610,3610,3605,550
20240318,110000,697572170,3625,3625,3625,3625,0
20240318,105900,697572170,3625,3610,3625,3610,1491
20240318,105800,692174660,3625,3625,3625,3625,0
20240318,105700,692174660,3625,3625,3625,3625,2
20240318,105600,692167410,3605,3605,3605,3605,60
20240318,105500,691951110,3605,3605,3605,3605,440
20240318,105400,690364910,3605,3600,3605,3600,52
20240318,105300,690177700,3600,3605,3605,3600,440
20240318,105200,688591880,3605,3605,3605,3605,2064
20240318,105100,681151160,3605,3605,3605,3605,372
20240318,105000,679810100,3600,3605,3605,3600,440
20240318,104900,678225850,3600,3605,3605,3600,88
20240318,104800,677908800,3600,3605,3605,3600,575
20240318,104700,675838485,3610,3610,3610,3610,66
20240318,104600,675600225,3610,3610,3610,3610,50
20240318,104500,675419725,3600,3610,3610,3600,490
20240318,104400,673655225,3610,3600,3610,3600,686
20240318,104300,671180665,3605,3600,3605,3600,104
20240318,104200,670806260,3605,3605,3605,3605,337
20240318,104100,669591375,3610,3610,3610,3610,98
20240318,104000,669237595,3610,3610,3610,3610,144
20240318,103900,668717755,3630,3635,3665,3630,358
20240318,103800,667417265,3630,3630,3630,3630,2
20240318,103700,667410005,3630,3600,3630,3600,902
20240318,103600,664155140,3600,3595,3600,3590,544
20240318,103500,662196945,3585,3585,3585,3585,22
20240318,103400,662118075,3585,3605,3605,3585,1414
20240318,103300,657029745,3590,3605,3605,3590,136
20240318,103200,656541490,3605,3605,3605,3605,47
20240318,103100,656372055,3605,3590,3605,3590,935
20240318,103000,653002110,3590,3570,3590,3570,4791
20240318,102900,635820775,3570,3570,3570,3565,1008
20240318,102800,632227215,3565,3575,3580,3565,4738
20240318,102700,615311365,3575,3580,3580,3575,464
20240318,102600,613650740,3580,3600,3600,3580,3684
20240318,102500,600433310,3600,3600,3605,3595,3575
20240318,102400,587563505,3605,3615,3615,3605,7963
20240318,102300,558833730,3615,3620,3630,3610,303
20240318,102200,557737585,3615,3615,3615,3615,474
20240318,102100,556024075,3630,3615,3630,3610,1324
20240318,102000,551238805,3615,3625,3625,3610,3633
20240318,101900,538099770,3625,3630,3630,3625,2190
20240318,101800,530157420,3635,3640,3640,3635,790
20240318,101700,527285620,3700,3700,3700,3700,0
20240318,101600,527285620,3700,3700,3700,3700,0
20240318,101500,527285620,3700,3635,3700,3635,242
20240318,101400,526403305,3625,3620,3625,3620,117
20240318,101300,525979755,3615,3620,3620,3615,441
20240318,101200,524385535,3610,3615,3615,3610,321
20240318,101100,523226475,3610,3615,3615,3610,820
20240318,101000,520265275,3615,3620,3620,3610,2382
20240318,100900,511655650,3620,3630,3630,3620,4146
20240318,100800,496640555,3630,3640,3640,3630,2079
20240318,100700,489091505,3640,3635,3645,3635,1742
20240318,100600,482759305,3635,3640,3640,3635,170
20240318,100500,482141325,3640,3640,3640,3640,677
20240318,100400,479677045,3640,3640,3640,3640,719
20240318,100300,477059885,3645,3650,3650,3645,1109
20240318,100200,473016450,3650,3650,3655,3650,228
20240318,100100,472184220,3650,3645,3650,3640,401
20240318,100000,470723970,3645,3650,3650,3645,220
20240318,095900,469921625,3650,3655,3655,3650,1933
20240318,095800,462866170,3650,3650,3650,3650,0
20240318,095700,462866170,3650,3660,3660,3650,4945
20240318,095600,444795375,3660,3660,3660,3660,122
20240318,095500,444348855,3660,3665,3665,3660,564
20240318,095400,442283555,3665,3670,3670,3665,1200
20240318,095300,437885330,3670,3680,3680,3665,9546
20240318,095200,402832200,3680,3685,3685,3680,460
20240318,095100,401139175,3685,3690,3690,3685,1456
20240318,095000,395773790,3690,3700,3700,3690,155
20240318,094900,395201810,3705,3695,3705,3695,35
20240318,094800,395072155,3690,3690,3690,3690,0
20240318,094700,395072155,3690,3695,3695,3690,461
20240318,094600,393370665,3690,3690,3690,3690,0
20240318,094500,393370665,3690,3700,3700,3690,461
20240318,094400,391666035,3705,3700,3705,3700,353
20240318,094300,390358210,3700,3700,3700,3700,709
20240318,094200,387734910,3700,3690,3700,3690,449
20240318,094100,386078010,3690,3690,3690,3690,20
20240318,094000,386004210,3690,3700,3700,3690,98
20240318,093900,385642180,3700,3700,3700,3700,440
20240318,093800,384014180,3685,3695,3695,3685,10000
20240318,093700,347159755,3710,3700,3710,3700,2811
20240318,093600,336749025,3705,3710,3710,3705,711
20240318,093500,334113825,3710,3710,3710,3710,19
20240318,093400,334043335,3705,3710,3710,3700,371
20240318,093300,332669330,3705,3710,3710,3700,1825
20240318,093200,325913820,3705,3710,3710,3705,3512
20240318,093100,312897090,3710,3710,3710,3710,82
20240318,093000,312592870,3710,3715,3715,3710,1694
20240318,092900,306308115,3715,3725,3725,3715,960
20240318,092800,302733755,3730,3725,3730,3725,1658
20240318,092700,296552195,3725,3725,3725,3725,0
20240318,092600,296552195,3725,3720,3725,3720,2139
20240318,092500,288586915,3720,3720,3720,3720,82
20240318,092400,288281875,3720,3715,3720,3715,271
20240318,092300,287274020,3715,3720,3720,3715,18
20240318,092200,287207135,3715,3720,3720,3715,830
20240318,092100,284123530,3720,3720,3720,3715,4137
20240318,092000,268741795,3720,3725,3725,3720,1295
20240318,091900,263920390,3730,3730,3730,3730,295
20240318,091800,262820040,3730,3735,3735,3730,19
20240318,091700,262749095,3735,3725,3740,3725,1403
20240318,091600,257505365,3725,3725,3725,3725,0
20240318,091500,257505365,3725,3720,3740,3720,76
20240318,091400,257221850,3725,3720,3725,3720,729
20240318,091300,254506535,3720,3740,3740,3720,6020
20240318,091200,232064165,3740,3740,3750,3740,9805
20240318,091100,195352640,3735,3735,3745,3730,1466
20240318,091000,189874600,3725,3735,3745,3725,9825
20240318,090900,153169935,3730,3740,3745,3730,6820
20240318,090800,127666020,3740,3720,3745,3720,12020
20240318,090700,82797845,3720,3710,3720,3710,1787
20240318,090600,76161015,3710,3700,3710,3700,2269
20240318,090500,67746325,3710,3700,3710,3700,859
20240318,090400,64567900,3700,3700,3700,3700,3470
20240318,090300,51728900,3700,3675,3700,3655,2988
20240318,090200,40793335,3675,3645,3675,3645,2326
20240318,090100,32270795,3630,3625,3650,3620,5752
20240318,090000,11371820,3620,3645,3645,3620,2917