KissMeData/393210/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212300,876499150,5270,5270,5270,5270,5050
20240318,212200,876499150,5270,5270,5270,5270,0
20240318,212100,876499150,5270,5270,5270,5270,0
20240318,212000,876499150,5270,5270,5270,5270,0
20240318,211900,876499150,5270,5270,5270,5270,0
20240318,211800,876499150,5270,5270,5270,5270,0
20240318,211700,876499150,5270,5270,5270,5270,0
20240318,211600,876499150,5270,5270,5270,5270,0
20240318,211500,876499150,5270,5270,5270,5270,0
20240318,211400,876499150,5270,5270,5270,5270,0
20240318,211300,876499150,5270,5270,5270,5270,0
20240318,211200,876499150,5270,5270,5270,5270,0
20240318,211100,876499150,5270,5270,5270,5270,0
20240318,211000,876499150,5270,5270,5270,5270,0
20240318,210900,876499150,5270,5270,5270,5270,0
20240318,210800,876499150,5270,5270,5270,5270,0
20240318,210700,876499150,5270,5270,5270,5270,0
20240318,210600,876499150,5270,5270,5270,5270,0
20240318,210500,876499150,5270,5270,5270,5270,0
20240318,210400,876499150,5270,5270,5270,5270,0
20240318,210300,876499150,5270,5270,5270,5270,0
20240318,210200,876499150,5270,5270,5270,5270,0
20240318,210100,876499150,5270,5270,5270,5270,0
20240318,210000,876499150,5270,5270,5270,5270,0
20240318,205900,876499150,5270,5270,5270,5270,0
20240318,205800,876499150,5270,5270,5270,5270,0
20240318,205700,876499150,5270,5270,5270,5270,0
20240318,205600,876499150,5270,5270,5270,5270,0
20240318,205500,876499150,5270,5270,5270,5270,0
20240318,205400,876499150,5270,5270,5270,5270,0
20240318,205300,876499150,5270,5270,5270,5270,5050
20240318,205200,876499150,5270,5270,5270,5270,0
20240318,205100,876499150,5270,5270,5270,5270,0
20240318,205000,876499150,5270,5270,5270,5270,0
20240318,204900,876499150,5270,5270,5270,5270,0
20240318,204800,876499150,5270,5270,5270,5270,0
20240318,204700,876499150,5270,5270,5270,5270,0
20240318,204600,876499150,5270,5270,5270,5270,0
20240318,204500,876499150,5270,5270,5270,5270,0
20240318,204400,876499150,5270,5270,5270,5270,0
20240318,204300,876499150,5270,5270,5270,5270,0
20240318,204200,876499150,5270,5270,5270,5270,0
20240318,204100,876499150,5270,5270,5270,5270,0
20240318,204000,876499150,5270,5270,5270,5270,0
20240318,203900,876499150,5270,5270,5270,5270,0
20240318,203800,876499150,5270,5270,5270,5270,0
20240318,203700,876499150,5270,5270,5270,5270,0
20240318,203600,876499150,5270,5270,5270,5270,0
20240318,203500,876499150,5270,5270,5270,5270,0
20240318,203400,876499150,5270,5270,5270,5270,0
20240318,203300,876499150,5270,5270,5270,5270,0
20240318,203200,876499150,5270,5270,5270,5270,0
20240318,203100,876499150,5270,5270,5270,5270,0
20240318,203000,876499150,5270,5270,5270,5270,0
20240318,202900,876499150,5270,5270,5270,5270,0
20240318,202800,876499150,5270,5270,5270,5270,0
20240318,202700,876499150,5270,5270,5270,5270,0
20240318,202600,876499150,5270,5270,5270,5270,0
20240318,202500,876499150,5270,5270,5270,5270,0
20240318,202400,876499150,5270,5270,5270,5270,0
20240318,202300,876499150,5270,5270,5270,5270,5050
20240318,202200,876499150,5270,5270,5270,5270,0
20240318,202100,876499150,5270,5270,5270,5270,0
20240318,202000,876499150,5270,5270,5270,5270,0
20240318,201900,876499150,5270,5270,5270,5270,0
20240318,201800,876499150,5270,5270,5270,5270,0
20240318,201700,876499150,5270,5270,5270,5270,0
20240318,201600,876499150,5270,5270,5270,5270,0
20240318,201500,876499150,5270,5270,5270,5270,0
20240318,201400,876499150,5270,5270,5270,5270,0
20240318,201300,876499150,5270,5270,5270,5270,0
20240318,201200,876499150,5270,5270,5270,5270,0
20240318,201100,876499150,5270,5270,5270,5270,0
20240318,201000,876499150,5270,5270,5270,5270,0
20240318,200900,876499150,5270,5270,5270,5270,0
20240318,200800,876499150,5270,5270,5270,5270,0
20240318,200700,876499150,5270,5270,5270,5270,0
20240318,200600,876499150,5270,5270,5270,5270,0
20240318,200500,876499150,5270,5270,5270,5270,0
20240318,200400,876499150,5270,5270,5270,5270,0
20240318,200300,876499150,5270,5270,5270,5270,0
20240318,200200,876499150,5270,5270,5270,5270,0
20240318,200100,876499150,5270,5270,5270,5270,0
20240318,200000,876499150,5270,5270,5270,5270,0
20240318,195900,876499150,5270,5270,5270,5270,0
20240318,195800,876499150,5270,5270,5270,5270,0
20240318,195700,876499150,5270,5270,5270,5270,0
20240318,195600,876499150,5270,5270,5270,5270,0
20240318,195500,876499150,5270,5270,5270,5270,0
20240318,195400,876499150,5270,5270,5270,5270,0
20240318,195300,876499150,5270,5270,5270,5270,5050
20240318,195200,876499150,5270,5270,5270,5270,0
20240318,195100,876499150,5270,5270,5270,5270,0
20240318,195000,876499150,5270,5270,5270,5270,0
20240318,194900,876499150,5270,5270,5270,5270,0
20240318,194800,876499150,5270,5270,5270,5270,0
20240318,194700,876499150,5270,5270,5270,5270,0
20240318,194600,876499150,5270,5270,5270,5270,0
20240318,194500,876499150,5270,5270,5270,5270,0
20240318,194400,876499150,5270,5270,5270,5270,0
20240318,194300,876499150,5270,5270,5270,5270,0
20240318,194200,876499150,5270,5270,5270,5270,0
20240318,194100,876499150,5270,5270,5270,5270,0
20240318,194000,876499150,5270,5270,5270,5270,0
20240318,193900,876499150,5270,5270,5270,5270,0
20240318,193800,876499150,5270,5270,5270,5270,0
20240318,193700,876499150,5270,5270,5270,5270,0
20240318,193600,876499150,5270,5270,5270,5270,0
20240318,193500,876499150,5270,5270,5270,5270,0
20240318,193400,876499150,5270,5270,5270,5270,0
20240318,193300,876499150,5270,5270,5270,5270,0
20240318,193200,876499150,5270,5270,5270,5270,0
20240318,193100,876499150,5270,5270,5270,5270,0
20240318,193000,876499150,5270,5270,5270,5270,0
20240318,192900,876499150,5270,5270,5270,5270,0
20240318,192800,876499150,5270,5270,5270,5270,0
20240318,192700,876499150,5270,5270,5270,5270,0
20240318,192600,876499150,5270,5270,5270,5270,0
20240318,192500,876499150,5270,5270,5270,5270,0
20240318,192400,876499150,5270,5270,5270,5270,0
20240318,192300,876499150,5270,5270,5270,5270,5050
20240318,192200,876499150,5270,5270,5270,5270,0
20240318,192100,876499150,5270,5270,5270,5270,0
20240318,192000,876499150,5270,5270,5270,5270,0
20240318,191900,876499150,5270,5270,5270,5270,0
20240318,191800,876499150,5270,5270,5270,5270,0
20240318,191700,876499150,5270,5270,5270,5270,0
20240318,191600,876499150,5270,5270,5270,5270,0
20240318,191500,876499150,5270,5270,5270,5270,0
20240318,191400,876499150,5270,5270,5270,5270,0
20240318,191300,876499150,5270,5270,5270,5270,0
20240318,191200,876499150,5270,5270,5270,5270,0
20240318,191100,876499150,5270,5270,5270,5270,0
20240318,191000,876499150,5270,5270,5270,5270,0
20240318,190900,876499150,5270,5270,5270,5270,0
20240318,190800,876499150,5270,5270,5270,5270,0
20240318,190700,876499150,5270,5270,5270,5270,0
20240318,190600,876499150,5270,5270,5270,5270,0
20240318,190500,876499150,5270,5270,5270,5270,0
20240318,190400,876499150,5270,5270,5270,5270,0
20240318,190300,876499150,5270,5270,5270,5270,0
20240318,190200,876499150,5270,5270,5270,5270,0
20240318,190100,876499150,5270,5270,5270,5270,0
20240318,190000,876499150,5270,5270,5270,5270,0
20240318,185900,876499150,5270,5270,5270,5270,0
20240318,185800,876499150,5270,5270,5270,5270,0
20240318,185700,876499150,5270,5270,5270,5270,0
20240318,185600,876499150,5270,5270,5270,5270,0
20240318,185500,876499150,5270,5270,5270,5270,0
20240318,185400,876499150,5270,5270,5270,5270,0
20240318,185300,876499150,5270,5270,5270,5270,5050
20240318,185200,876499150,5270,5270,5270,5270,0
20240318,185100,876499150,5270,5270,5270,5270,0
20240318,185000,876499150,5270,5270,5270,5270,0
20240318,184900,876499150,5270,5270,5270,5270,0
20240318,184800,876499150,5270,5270,5270,5270,0
20240318,184700,876499150,5270,5270,5270,5270,0
20240318,184600,876499150,5270,5270,5270,5270,0
20240318,184500,876499150,5270,5270,5270,5270,0
20240318,184400,876499150,5270,5270,5270,5270,0
20240318,184300,876499150,5270,5270,5270,5270,0
20240318,184200,876499150,5270,5270,5270,5270,0
20240318,184100,876499150,5270,5270,5270,5270,0
20240318,184000,876499150,5270,5270,5270,5270,0
20240318,183900,876499150,5270,5270,5270,5270,0
20240318,183800,876499150,5270,5270,5270,5270,0
20240318,183700,876499150,5270,5270,5270,5270,0
20240318,183600,876499150,5270,5270,5270,5270,0
20240318,183500,876499150,5270,5270,5270,5270,0
20240318,183400,876499150,5270,5270,5270,5270,0
20240318,183300,876499150,5270,5270,5270,5270,0
20240318,183200,876499150,5270,5270,5270,5270,0
20240318,183100,876499150,5270,5270,5270,5270,0
20240318,183000,876499150,5270,5270,5270,5270,0
20240318,182900,876499150,5270,5270,5270,5270,0
20240318,182800,876499150,5270,5270,5270,5270,0
20240318,182700,876499150,5270,5270,5270,5270,0
20240318,182600,876499150,5270,5270,5270,5270,0
20240318,182500,876499150,5270,5270,5270,5270,0
20240318,182400,876499150,5270,5270,5270,5270,0
20240318,182300,876499150,5270,5270,5270,5270,5050
20240318,182200,876499150,5270,5270,5270,5270,0
20240318,182100,876499150,5270,5270,5270,5270,0
20240318,182000,876499150,5270,5270,5270,5270,0
20240318,181900,876499150,5270,5270,5270,5270,0
20240318,181800,876499150,5270,5270,5270,5270,0
20240318,181700,876499150,5270,5270,5270,5270,0
20240318,181600,876499150,5270,5270,5270,5270,0
20240318,181500,876499150,5270,5270,5270,5270,0
20240318,181400,876499150,5270,5270,5270,5270,0
20240318,181300,876499150,5270,5270,5270,5270,0
20240318,181200,876499150,5270,5270,5270,5270,0
20240318,181100,876499150,5270,5270,5270,5270,0
20240318,181000,876499150,5270,5270,5270,5270,0
20240318,180900,876499150,5270,5270,5270,5270,0
20240318,180800,876499150,5270,5270,5270,5270,0
20240318,180700,876499150,5270,5270,5270,5270,0
20240318,180600,876499150,5270,5270,5270,5270,0
20240318,180500,876499150,5270,5270,5270,5270,0
20240318,180400,876499150,5270,5270,5270,5270,0
20240318,180300,876499150,5270,5270,5270,5270,0
20240318,180200,876499150,5270,5270,5270,5270,0
20240318,180100,876499150,5270,5270,5270,5270,0
20240318,180000,876499150,5270,5270,5270,5270,0
20240318,175900,876499150,5270,5270,5270,5270,0
20240318,175800,876499150,5270,5270,5270,5270,0
20240318,175700,876499150,5270,5270,5270,5270,0
20240318,175600,876499150,5270,5270,5270,5270,0
20240318,175500,876499150,5270,5270,5270,5270,0
20240318,175400,876499150,5270,5270,5270,5270,0
20240318,175300,876499150,5270,5270,5270,5270,5050
20240318,175200,876499150,5270,5270,5270,5270,0
20240318,175100,876499150,5270,5270,5270,5270,0
20240318,175000,876499150,5270,5270,5270,5270,0
20240318,174900,876499150,5270,5270,5270,5270,0
20240318,174800,876499150,5270,5270,5270,5270,0
20240318,174700,876499150,5270,5270,5270,5270,0
20240318,174600,876499150,5270,5270,5270,5270,0
20240318,174500,876499150,5270,5270,5270,5270,0
20240318,174400,876499150,5270,5270,5270,5270,0
20240318,174300,876499150,5270,5270,5270,5270,0
20240318,174200,876499150,5270,5270,5270,5270,0
20240318,174100,876499150,5270,5270,5270,5270,0
20240318,174000,876499150,5270,5270,5270,5270,0
20240318,173900,876499150,5270,5270,5270,5270,0
20240318,173800,876499150,5270,5270,5270,5270,0
20240318,173700,876499150,5270,5270,5270,5270,0
20240318,173600,876499150,5270,5270,5270,5270,0
20240318,173500,876499150,5270,5270,5270,5270,0
20240318,173400,876499150,5270,5270,5270,5270,0
20240318,173300,876499150,5270,5270,5270,5270,0
20240318,173200,876499150,5270,5270,5270,5270,0
20240318,173100,876499150,5270,5270,5270,5270,0
20240318,173000,876499150,5270,5270,5270,5270,0
20240318,172900,876499150,5270,5270,5270,5270,0
20240318,172800,876499150,5270,5270,5270,5270,0
20240318,172700,876499150,5270,5270,5270,5270,0
20240318,172600,876499150,5270,5270,5270,5270,0
20240318,172500,876499150,5270,5270,5270,5270,0
20240318,172400,876499150,5270,5270,5270,5270,0
20240318,172300,876499150,5270,5270,5270,5270,5050
20240318,172200,876499150,5270,5270,5270,5270,0
20240318,172100,876499150,5270,5270,5270,5270,0
20240318,172000,876499150,5270,5270,5270,5270,0
20240318,171900,876499150,5270,5270,5270,5270,0
20240318,171800,876499150,5270,5270,5270,5270,0
20240318,171700,876499150,5270,5270,5270,5270,0
20240318,171600,876499150,5270,5270,5270,5270,0
20240318,171500,876499150,5270,5270,5270,5270,0
20240318,171400,876499150,5270,5270,5270,5270,0
20240318,171300,876499150,5270,5270,5270,5270,0
20240318,171200,876499150,5270,5270,5270,5270,0
20240318,171100,876499150,5270,5270,5270,5270,0
20240318,171000,876499150,5270,5270,5270,5270,0
20240318,170900,876499150,5270,5270,5270,5270,0
20240318,170800,876499150,5270,5270,5270,5270,0
20240318,170700,876499150,5270,5270,5270,5270,0
20240318,170600,876499150,5270,5270,5270,5270,0
20240318,170500,876499150,5270,5270,5270,5270,0
20240318,170400,876499150,5270,5270,5270,5270,0
20240318,170300,876499150,5270,5270,5270,5270,0
20240318,170200,876499150,5270,5270,5270,5270,0
20240318,170100,876499150,5270,5270,5270,5270,0
20240318,170000,876499150,5270,5270,5270,5270,0
20240318,165900,876499150,5270,5270,5270,5270,0
20240318,165800,876499150,5270,5270,5270,5270,0
20240318,165700,876499150,5270,5270,5270,5270,0
20240318,165600,876499150,5270,5270,5270,5270,0
20240318,165500,876499150,5270,5270,5270,5270,0
20240318,165400,876499150,5270,5270,5270,5270,0
20240318,165300,876499150,5270,5270,5270,5270,5050
20240318,165200,876499150,5270,5270,5270,5270,0
20240318,165100,876499150,5270,5270,5270,5270,0
20240318,165000,876499150,5270,5270,5270,5270,0
20240318,164900,876499150,5270,5270,5270,5270,0
20240318,164800,876499150,5270,5270,5270,5270,0
20240318,164700,876499150,5270,5270,5270,5270,0
20240318,164600,876499150,5270,5270,5270,5270,0
20240318,164500,876499150,5270,5270,5270,5270,0
20240318,164400,876499150,5270,5270,5270,5270,0
20240318,164300,876499150,5270,5270,5270,5270,0
20240318,164200,876499150,5270,5270,5270,5270,0
20240318,164100,876499150,5270,5270,5270,5270,0
20240318,164000,876499150,5270,5270,5270,5270,0
20240318,163900,876499150,5270,5270,5270,5270,0
20240318,163800,876499150,5270,5270,5270,5270,0
20240318,163700,876499150,5270,5270,5270,5270,0
20240318,163600,876499150,5270,5270,5270,5270,0
20240318,163500,876499150,5270,5270,5270,5270,0
20240318,163400,876499150,5270,5270,5270,5270,0
20240318,163300,876499150,5270,5270,5270,5270,0
20240318,163200,876499150,5270,5270,5270,5270,0
20240318,163100,876499150,5270,5270,5270,5270,0
20240318,163000,876499150,5270,5270,5270,5270,0
20240318,162900,876499150,5270,5270,5270,5270,0
20240318,162800,876499150,5270,5270,5270,5270,0
20240318,162700,876499150,5270,5270,5270,5270,0
20240318,162600,876499150,5270,5270,5270,5270,0
20240318,162500,876499150,5270,5270,5270,5270,0
20240318,162400,876499150,5270,5270,5270,5270,0
20240318,162300,876499150,5270,5270,5270,5270,5050
20240318,162200,876499150,5270,5270,5270,5270,0
20240318,162100,876499150,5270,5270,5270,5270,0
20240318,162000,876499150,5270,5270,5270,5270,0
20240318,161900,876499150,5270,5270,5270,5270,0
20240318,161800,876499150,5270,5270,5270,5270,0
20240318,161700,876499150,5270,5270,5270,5270,0
20240318,161600,876499150,5270,5270,5270,5270,0
20240318,161500,876499150,5270,5270,5270,5270,0
20240318,161400,876499150,5270,5270,5270,5270,0
20240318,161300,876499150,5270,5270,5270,5270,0
20240318,161200,876499150,5270,5270,5270,5270,0
20240318,161100,876499150,5270,5270,5270,5270,0
20240318,161000,876499150,5270,5270,5270,5270,0
20240318,160900,876499150,5270,5270,5270,5270,0
20240318,160800,876499150,5270,5270,5270,5270,0
20240318,160700,876499150,5270,5270,5270,5270,0
20240318,160600,876499150,5270,5270,5270,5270,0
20240318,160500,876499150,5270,5270,5270,5270,0
20240318,160400,876499150,5270,5270,5270,5270,0
20240318,160300,876499150,5270,5270,5270,5270,0
20240318,160200,876499150,5270,5270,5270,5270,0
20240318,160100,876499150,5270,5270,5270,5270,0
20240318,160000,876499150,5270,5270,5270,5270,0
20240318,155900,876499150,5270,5270,5270,5270,0
20240318,155800,876499150,5270,5270,5270,5270,0
20240318,155700,876499150,5270,5270,5270,5270,0
20240318,155600,876499150,5270,5270,5270,5270,0
20240318,155500,876499150,5270,5270,5270,5270,0
20240318,155400,876499150,5270,5270,5270,5270,0
20240318,155300,876499150,5270,5270,5270,5270,5050
20240318,155200,876499150,5270,5270,5270,5270,0
20240318,155100,876499150,5270,5270,5270,5270,0
20240318,155000,876499150,5270,5270,5270,5270,0
20240318,154900,876499150,5270,5270,5270,5270,0
20240318,154800,876499150,5270,5270,5270,5270,0
20240318,154700,876499150,5270,5270,5270,5270,0
20240318,154600,876499150,5270,5270,5270,5270,0
20240318,154500,876499150,5270,5270,5270,5270,0
20240318,154400,876499150,5270,5270,5270,5270,0
20240318,154300,876499150,5270,5270,5270,5270,0
20240318,154200,876499150,5270,5270,5270,5270,0
20240318,154100,876499150,5270,5270,5270,5270,0
20240318,154000,876499150,5270,5270,5270,5270,0
20240318,153900,876499150,5270,5270,5270,5270,0
20240318,153800,876499150,5270,5270,5270,5270,0
20240318,153700,876499150,5270,5270,5270,5270,0
20240318,153600,876499150,5270,5270,5270,5270,0
20240318,153500,876499150,5270,5270,5270,5270,0
20240318,153400,876499150,5270,5270,5270,5270,0
20240318,153300,876499150,5270,5270,5270,5270,0
20240318,153200,876499150,5270,5270,5270,5270,0
20240318,153100,876499150,5270,5270,5270,5270,0
20240318,153000,876499150,5270,5270,5270,5270,5050
20240318,152900,849885650,5270,5270,5270,5270,0
20240318,152800,849885650,5270,5270,5270,5270,0
20240318,152700,849885650,5270,5270,5270,5270,0
20240318,152600,849885650,5270,5270,5270,5270,0
20240318,152500,849885650,5270,5270,5270,5270,0
20240318,152400,849885650,5270,5270,5270,5270,0
20240318,152300,849885650,5270,5270,5270,5270,0
20240318,152200,849885650,5270,5270,5270,5270,0
20240318,152100,849885650,5270,5270,5270,5270,0
20240318,152000,849885650,5270,5270,5270,5270,0
20240318,151900,849885650,5270,5270,5270,5270,0
20240318,151800,849885650,5270,5270,5270,5260,645
20240318,151700,846486620,5280,5270,5280,5270,47
20240318,151600,846238900,5280,5280,5290,5270,2233
20240318,151500,834467220,5290,5250,5290,5250,1234
20240318,151400,827953040,5260,5240,5260,5240,1321
20240318,151300,821018190,5250,5250,5250,5240,81
20240318,151200,820593730,5260,5260,5260,5260,329
20240318,151100,818863190,5260,5240,5260,5240,40
20240318,151000,818653310,5260,5250,5260,5250,326
20240318,150900,816941800,5250,5240,5250,5230,573
20240318,150800,813937390,5250,5250,5250,5240,367
20240318,150700,812010670,5250,5250,5250,5250,44
20240318,150600,811779670,5250,5240,5250,5240,512
20240318,150500,809095570,5250,5250,5250,5240,746
20240318,150400,805186270,5250,5250,5250,5250,32
20240318,150300,805018270,5250,5260,5260,5240,424
20240318,150200,802795050,5260,5250,5260,5250,3
20240318,150100,802779290,5260,5240,5260,5240,388
20240318,150000,800745710,5260,5260,5260,5240,34
20240318,145900,800567090,5260,5250,5260,5240,3148
20240318,145800,784059940,5260,5260,5260,5260,22
20240318,145700,783944220,5260,5270,5270,5260,1201
20240318,145600,777626730,5270,5270,5270,5260,258
20240318,145500,776269400,5270,5280,5290,5270,718
20240318,145400,772485250,5290,5270,5290,5270,503
20240318,145300,769834420,5290,5290,5290,5290,22
20240318,145200,769718040,5290,5280,5290,5280,25
20240318,145100,769586030,5290,5290,5290,5290,22
20240318,145000,769469650,5290,5290,5290,5290,33
20240318,144900,769295080,5290,5290,5290,5270,353
20240318,144800,767434290,5290,5290,5290,5280,124
20240318,144700,766779330,5280,5290,5290,5280,23
20240318,144600,766657670,5290,5290,5290,5280,302
20240318,144500,765062090,5310,5310,5310,5310,122
20240318,144400,764414270,5310,5300,5310,5300,329
20240318,144300,762670320,5300,5300,5300,5300,22
20240318,144200,762553720,5310,5310,5310,5310,22
20240318,144100,762436900,5320,5320,5320,5320,23
20240318,144000,762314540,5280,5320,5320,5280,3159
20240318,143900,745634070,5320,5320,5330,5300,76
20240318,143800,745229620,5330,5340,5340,5330,208
20240318,143700,744118970,5340,5260,5340,5260,7721
20240318,143600,703224470,5260,5250,5260,5250,540
20240318,143500,700385830,5260,5260,5260,5260,0
20240318,143400,700385830,5260,5260,5260,5260,0
20240318,143300,700385830,5260,5260,5260,5260,0
20240318,143200,700385830,5260,5260,5260,5260,410
20240318,143100,698229230,5260,5260,5260,5260,0
20240318,143000,698229230,5260,5230,5260,5230,3
20240318,142900,698213480,5260,5250,5260,5220,1505
20240318,142800,690341200,5260,5260,5260,5260,1
20240318,142700,690335940,5260,5240,5260,5240,11
20240318,142600,690278280,5260,5240,5260,5240,209
20240318,142500,689182060,5260,5250,5260,5250,34
20240318,142400,689003550,5260,5250,5260,5250,1541
20240318,142300,680913290,5260,5260,5270,5260,404
20240318,142200,678788240,5270,5270,5270,5270,0
20240318,142100,678788240,5270,5260,5270,5260,2
20240318,142000,678777710,5270,5270,5270,5270,0
20240318,141900,678777710,5270,5270,5270,5270,0
20240318,141800,678777710,5270,5270,5270,5270,2
20240318,141700,678767170,5270,5270,5270,5270,0
20240318,141600,678767170,5270,5260,5270,5260,101
20240318,141500,678235900,5270,5260,5270,5260,47
20240318,141400,677988640,5270,5270,5270,5270,0
20240318,141300,677988640,5270,5260,5270,5260,415
20240318,141200,675805700,5260,5260,5260,5260,0
20240318,141100,675805700,5260,5260,5260,5260,0
20240318,141000,675805700,5260,5260,5260,5260,0
20240318,140900,675805700,5260,5260,5260,5260,0
20240318,140800,675805700,5260,5260,5260,5260,483
20240318,140700,673265120,5260,5260,5260,5260,0
20240318,140600,673265120,5260,5260,5260,5260,0
20240318,140500,673265120,5260,5260,5260,5260,1000
20240318,140400,668005120,5260,5230,5260,5230,986
20240318,140300,662848310,5260,5260,5260,5260,0
20240318,140200,662848310,5260,5260,5260,5260,0
20240318,140100,662848310,5260,5220,5260,5220,2088
20240318,140000,651925640,5240,5240,5240,5240,0
20240318,135900,651925640,5240,5240,5240,5240,0
20240318,135800,651925640,5240,5220,5240,5220,21
20240318,135700,651815990,5240,5240,5240,5240,0
20240318,135600,651815990,5240,5240,5240,5240,1
20240318,135500,651810750,5230,5210,5230,5210,397
20240318,135400,649740360,5180,5210,5210,5180,1001
20240318,135300,644525180,5180,5180,5180,5180,110
20240318,135200,643955380,5210,5210,5210,5180,242
20240318,135100,642698590,5210,5210,5210,5210,0
20240318,135000,642698590,5210,5190,5210,5180,704
20240318,134900,639050120,5210,5210,5210,5210,0
20240318,134800,639050120,5210,5200,5210,5200,835
20240318,134700,634700100,5210,5210,5210,5210,0
20240318,134600,634700100,5210,5190,5210,5190,103
20240318,134500,634165490,5210,5210,5210,5210,7
20240318,134400,634129020,5220,5190,5220,5190,28
20240318,134300,633983670,5220,5210,5220,5190,17
20240318,134200,633895090,5220,5210,5220,5210,188
20240318,134100,632915600,5210,5210,5210,5190,67
20240318,134000,632567650,5210,5190,5210,5190,251
20240318,133900,631262910,5200,5190,5220,5190,27
20240318,133800,631122700,5230,5190,5230,5190,57
20240318,133700,630826830,5240,5200,5240,5200,51
20240318,133600,630561590,5240,5220,5240,5180,5835
20240318,133500,600216110,5250,5230,5250,5230,208
20240318,133400,599128250,5250,5250,5250,5250,0
20240318,133300,599128250,5250,5250,5250,5250,0
20240318,133200,599128250,5250,5230,5250,5230,2
20240318,133100,599117770,5250,5250,5250,5250,0
20240318,133000,599117770,5250,5250,5250,5250,0
20240318,132900,599117770,5250,5250,5250,5250,0
20240318,132800,599117770,5250,5240,5250,5210,105
20240318,132700,598568770,5240,5240,5250,5230,105
20240318,132600,598018630,5250,5230,5250,5210,1279
20240318,132500,591349830,5250,5250,5250,5250,1
20240318,132400,591344580,5250,5230,5250,5230,6
20240318,132300,591313140,5250,5240,5250,5230,36
20240318,132200,591124830,5270,5270,5270,5270,0
20240318,132100,591124830,5270,5270,5270,5270,0
20240318,132000,591124830,5270,5270,5270,5270,0
20240318,131900,591124830,5270,5250,5270,5230,82
20240318,131800,590695290,5270,5270,5270,5270,0
20240318,131700,590695290,5270,5250,5270,5250,38
20240318,131600,590495770,5270,5270,5270,5270,0
20240318,131500,590495770,5270,5270,5270,5250,206
20240318,131400,589414100,5270,5270,5270,5270,0
20240318,131300,589414100,5270,5270,5270,5270,0
20240318,131200,589414100,5270,5270,5270,5270,0
20240318,131100,589414100,5270,5270,5270,5270,100
20240318,131000,588887100,5280,5270,5280,5270,1000
20240318,130900,583607250,5270,5220,5280,5220,728
20240318,130800,579775540,5270,5230,5270,5230,202
20240318,130700,578719040,5270,5270,5270,5270,1
20240318,130600,578713770,5270,5270,5270,5270,0
20240318,130500,578713770,5270,5250,5270,5220,851
20240318,130400,574259080,5280,5280,5280,5280,0
20240318,130300,574259080,5280,5280,5280,5280,0
20240318,130200,574259080,5280,5280,5280,5280,0
20240318,130100,574259080,5280,5280,5280,5280,0
20240318,130000,574259080,5280,5250,5280,5250,340
20240318,125900,572474020,5280,5260,5280,5250,105
20240318,125800,571921670,5280,5280,5280,5280,0
20240318,125700,571921670,5280,5280,5280,5280,0
20240318,125600,571921670,5280,5280,5280,5280,0
20240318,125500,571921670,5280,5280,5280,5280,0
20240318,125400,571921670,5280,5280,5280,5280,4
20240318,125300,571900550,5290,5290,5290,5290,0
20240318,125200,571900550,5290,5290,5290,5290,0
20240318,125100,571900550,5290,5290,5290,5290,0
20240318,125000,571900550,5290,5290,5290,5290,5
20240318,124900,571874100,5290,5290,5290,5290,0
20240318,124800,571874100,5290,5290,5290,5290,0
20240318,124700,571874100,5290,5290,5290,5290,0
20240318,124600,571874100,5290,5290,5290,5290,0
20240318,124500,571874100,5290,5260,5290,5260,2
20240318,124400,571863550,5290,5290,5290,5290,11
20240318,124300,571805360,5290,5290,5290,5290,0
20240318,124200,571805360,5290,5290,5290,5290,0
20240318,124100,571805360,5290,5250,5290,5250,41
20240318,124000,571590070,5290,5250,5290,5250,5
20240318,123900,571563780,5290,5280,5290,5280,28
20240318,123800,571415930,5280,5260,5290,5250,280
20240318,123700,569944140,5260,5270,5270,5260,28
20240318,123600,569796790,5290,5290,5290,5290,0
20240318,123500,569796790,5290,5270,5290,5250,101
20240318,123400,569265840,5290,5290,5290,5290,0
20240318,123300,569265840,5290,5290,5290,5290,0
20240318,123200,569265840,5290,5290,5290,5290,0
20240318,123100,569265840,5290,5290,5290,5290,0
20240318,123000,569265840,5290,5290,5290,5290,0
20240318,122900,569265840,5290,5290,5290,5290,0
20240318,122800,569265840,5290,5290,5290,5290,0
20240318,122700,569265840,5290,5290,5290,5290,0
20240318,122600,569265840,5290,5290,5290,5290,0
20240318,122500,569265840,5290,5260,5290,5260,4
20240318,122400,569244770,5290,5290,5290,5290,0
20240318,122300,569244770,5290,5270,5290,5270,7
20240318,122200,569207830,5290,5290,5290,5290,0
20240318,122100,569207830,5290,5290,5290,5290,0
20240318,122000,569207830,5290,5290,5290,5290,0
20240318,121900,569207830,5290,5290,5290,5290,0
20240318,121800,569207830,5290,5290,5290,5290,0
20240318,121700,569207830,5290,5280,5290,5280,101
20240318,121600,568674540,5280,5280,5280,5280,0
20240318,121500,568674540,5280,5280,5280,5280,0
20240318,121400,568674540,5280,5280,5280,5280,18
20240318,121300,568579500,5280,5280,5280,5280,0
20240318,121200,568579500,5280,5270,5280,5270,40
20240318,121100,568368690,5280,5270,5280,5270,11
20240318,121000,568310710,5290,5290,5290,5290,0
20240318,120900,568310710,5290,5290,5290,5290,0
20240318,120800,568310710,5290,5290,5290,5290,0
20240318,120700,568310710,5290,5290,5290,5290,0
20240318,120600,568310710,5290,5290,5290,5290,0
20240318,120500,568310710,5290,5290,5290,5290,0
20240318,120400,568310710,5290,5290,5290,5290,0
20240318,120300,568310710,5290,5290,5290,5290,0
20240318,120200,568310710,5290,5270,5290,5270,233
20240318,120100,567082760,5290,5290,5290,5290,0
20240318,120000,567082760,5290,5290,5290,5290,0
20240318,115900,567082760,5290,5270,5290,5270,11
20240318,115800,567024770,5290,5290,5290,5290,0
20240318,115700,567024770,5290,5290,5290,5290,312
20240318,115600,565374290,5290,5290,5290,5290,0
20240318,115500,565374290,5290,5280,5290,5270,11
20240318,115400,565316280,5290,5290,5290,5290,0
20240318,115300,565316280,5290,5290,5290,5290,0
20240318,115200,565316280,5290,5290,5290,5290,0
20240318,115100,565316280,5290,5290,5290,5290,0
20240318,115000,565316280,5290,5290,5290,5290,0
20240318,114900,565316280,5290,5290,5290,5290,0
20240318,114800,565316280,5290,5270,5290,5270,2
20240318,114700,565305720,5290,5290,5290,5290,15
20240318,114600,565226370,5290,5280,5290,5280,2
20240318,114500,565215800,5290,5290,5290,5290,0
20240318,114400,565215800,5290,5290,5290,5290,0
20240318,114300,565215800,5290,5290,5290,5290,0
20240318,114200,565215800,5290,5290,5290,5290,0
20240318,114100,565215800,5290,5290,5290,5290,1
20240318,114000,565210510,5290,5260,5290,5260,36
20240318,113900,565021120,5290,5280,5290,5270,23
20240318,113800,564899690,5290,5290,5290,5290,100
20240318,113700,564370690,5290,5290,5290,5290,2
20240318,113600,564360110,5290,5290,5290,5290,0
20240318,113500,564360110,5290,5290,5290,5290,100
20240318,113400,563831110,5290,5290,5290,5290,0
20240318,113300,563831110,5290,5290,5290,5290,0
20240318,113200,563831110,5290,5290,5290,5290,0
20240318,113100,563831110,5290,5290,5290,5290,20
20240318,113000,563725310,5290,5290,5290,5290,100
20240318,112900,563196310,5300,5300,5300,5300,0
20240318,112800,563196310,5300,5290,5300,5250,4664
20240318,112700,538513790,5290,5270,5290,5270,74
20240318,112600,538123650,5280,5290,5290,5280,649
20240318,112500,534690450,5290,5290,5290,5290,0
20240318,112400,534690450,5290,5280,5290,5280,149
20240318,112300,533903090,5280,5280,5280,5280,95
20240318,112200,533401490,5280,5280,5280,5280,0
20240318,112100,533401490,5280,5280,5280,5280,0
20240318,112000,533401490,5280,5280,5280,5280,0
20240318,111900,533401490,5280,5280,5280,5280,0
20240318,111800,533401490,5280,5280,5280,5280,5
20240318,111700,533375090,5280,5280,5280,5280,150
20240318,111600,532583090,5280,5280,5280,5280,11
20240318,111500,532525010,5280,5280,5280,5280,0
20240318,111400,532525010,5280,5280,5280,5250,75
20240318,111300,532129040,5300,5300,5300,5300,0
20240318,111200,532129040,5300,5300,5300,5300,0
20240318,111100,532129040,5300,5300,5300,5300,0
20240318,111000,532129040,5300,5300,5300,5300,0
20240318,110900,532129040,5300,5300,5300,5300,0
20240318,110800,532129040,5300,5300,5300,5300,0
20240318,110700,532129040,5300,5290,5300,5280,701
20240318,110600,528416000,5290,5290,5290,5290,54
20240318,110500,528130340,5290,5290,5290,5290,100
20240318,110400,527601340,5290,5290,5290,5290,0
20240318,110300,527601340,5290,5290,5290,5290,130
20240318,110200,526913640,5290,5290,5290,5290,0
20240318,110100,526913640,5290,5290,5290,5290,0
20240318,110000,526913640,5290,5290,5290,5290,0
20240318,105900,526913640,5290,5290,5290,5290,5
20240318,105800,526887190,5290,5280,5290,5280,501
20240318,105700,524241900,5280,5280,5280,5280,0
20240318,105600,524241900,5280,5280,5280,5280,0
20240318,105500,524241900,5280,5280,5280,5280,0
20240318,105400,524241900,5280,5250,5280,5250,2001
20240318,105300,513701720,5260,5260,5260,5260,0
20240318,105200,513701720,5260,5240,5260,5220,1001
20240318,105100,508475050,5270,5270,5270,5270,18
20240318,105000,508380190,5270,5250,5270,5240,455
20240318,104900,505991640,5300,5300,5300,5300,0
20240318,104800,505991640,5300,5300,5300,5300,0
20240318,104700,505991640,5300,5300,5300,5300,0
20240318,104600,505991640,5300,5270,5300,5270,27
20240318,104500,505849320,5270,5300,5300,5270,419
20240318,104400,503639480,5300,5300,5300,5300,0
20240318,104300,503639480,5300,5270,5300,5270,640
20240318,104200,500266650,5270,5270,5270,5270,3
20240318,104100,500250840,5270,5260,5270,5250,708
20240318,104000,496526800,5260,5260,5260,5240,157
20240318,103900,495704080,5250,5260,5260,5250,336
20240318,103800,493940070,5250,5250,5250,5250,193
20240318,103700,492926820,5270,5270,5270,5270,21
20240318,103600,492816150,5270,5270,5270,5270,1
20240318,103500,492810880,5260,5260,5260,5250,509
20240318,103400,490135540,5260,5260,5260,5260,0
20240318,103300,490135540,5260,5260,5260,5260,12
20240318,103200,490072420,5270,5250,5270,5250,16
20240318,103100,489988400,5270,5300,5300,5270,1638
20240318,103000,481356110,5270,5280,5300,5270,1118
20240318,102900,475454190,5280,5300,5300,5280,34
20240318,102800,475274490,5300,5290,5300,5290,3
20240318,102700,475258610,5300,5300,5300,5290,20
20240318,102600,475152790,5310,5310,5310,5310,0
20240318,102500,475152790,5310,5310,5310,5310,0
20240318,102400,475152790,5310,5300,5310,5300,850
20240318,102300,470644290,5310,5300,5310,5300,5
20240318,102200,470617750,5310,5300,5310,5300,2
20240318,102100,470607140,5310,5300,5310,5300,501
20240318,102000,467951830,5300,5300,5300,5300,2
20240318,101900,467941230,5310,5310,5320,5310,3
20240318,101800,467925290,5320,5300,5320,5300,923
20240318,101700,463031360,5310,5270,5310,5270,101
20240318,101600,462499050,5310,5310,5320,5280,103
20240318,101500,461952140,5310,5300,5310,5300,761
20240318,101400,457918730,5300,5290,5300,5290,2001
20240318,101300,447333430,5290,5290,5290,5290,477
20240318,101200,444810100,5300,5270,5300,5270,300
20240318,101100,443222820,5270,5270,5270,5270,102
20240318,101000,442685280,5270,5250,5270,5250,579
20240318,100900,439644270,5280,5280,5280,5280,5
20240318,100800,439617870,5290,5250,5290,5250,548
20240318,100700,436736230,5250,5250,5250,5250,30
20240318,100600,436578730,5250,5240,5250,5240,132
20240318,100500,435887010,5250,5250,5250,5250,2
20240318,100400,435876510,5250,5250,5250,5250,1
20240318,100300,435871260,5250,5250,5250,5250,2
20240318,100200,435860760,5250,5250,5250,5250,295
20240318,100100,434312010,5250,5250,5250,5250,5
20240318,100000,434285760,5250,5220,5250,5220,1322
20240318,095900,427375740,5230,5230,5230,5220,3
20240318,095800,427360060,5230,5220,5230,5220,2514
20240318,095700,414236860,5230,5230,5230,5230,1
20240318,095600,414231630,5220,5220,5230,5220,349
20240318,095500,412409830,5250,5270,5280,5220,1619
20240318,095400,403942430,5280,5300,5300,5270,7
20240318,095300,403905460,5310,5310,5310,5310,0
20240318,095200,403905460,5310,5310,5320,5250,2054
20240318,095100,392999120,5310,5300,5320,5250,287
20240318,095000,391477740,5300,5260,5300,5260,1156
20240318,094900,385361860,5270,5270,5270,5270,2
20240318,094800,385351320,5270,5240,5270,5240,10
20240318,094700,385298890,5240,5240,5240,5240,79
20240318,094600,384884930,5240,5240,5240,5240,0
20240318,094500,384884930,5240,5240,5240,5240,0
20240318,094400,384884930,5240,5210,5240,5210,850
20240318,094300,380448360,5220,5220,5220,5220,0
20240318,094200,380448360,5220,5210,5230,5210,166
20240318,094100,379582470,5230,5210,5230,5210,105
20240318,094000,379035380,5230,5230,5230,5230,0
20240318,093900,379035380,5230,5230,5240,5220,2013
20240318,093800,368517370,5250,5250,5250,5250,0
20240318,093700,368517370,5250,5250,5250,5240,39
20240318,093600,368312790,5280,5270,5280,5270,95
20240318,093500,367812130,5270,5250,5270,5250,153
20240318,093400,367008130,5250,5220,5250,5220,255
20240318,093300,365674980,5260,5260,5270,5220,402
20240318,093200,363567990,5260,5260,5260,5230,34
20240318,093100,363389270,5240,5250,5280,5240,593
20240318,093000,360276230,5300,5270,5300,5260,1552
20240318,092900,352103620,5300,5290,5350,5260,1292
20240318,092800,345214080,5300,5290,5300,5260,1948
20240318,092700,334916280,5260,5310,5320,5260,5488
20240318,092600,305843840,5280,5110,5330,5110,6842
20240318,092500,270057570,5120,5110,5120,5110,58
20240318,092400,269761170,5120,5120,5130,5100,3044
20240318,092300,254193470,5130,5090,5130,5090,1127
20240318,092200,248447080,5130,5130,5130,5090,4
20240318,092100,248426640,5140,5100,5140,5080,4690
20240318,092000,224524870,5100,5150,5150,5100,8163
20240318,091900,182758860,5170,5170,5180,5160,83
20240318,091800,182330170,5180,5160,5180,5160,3037
20240318,091700,166615590,5150,5170,5170,5150,2187
20240318,091600,155343770,5170,5180,5190,5170,171
20240318,091500,154457670,5190,5200,5200,5170,1518
20240318,091400,146609360,5210,5170,5230,5170,1328
20240318,091300,139720960,5190,5190,5240,5130,8502
20240318,091200,95805760,5190,5170,5190,5150,538
20240318,091100,93028000,5170,5180,5180,5150,2627
20240318,091000,79484090,5200,5230,5240,5110,3733
20240318,090900,60179630,5240,5250,5250,5210,650
20240318,090800,56781510,5240,5240,5250,5230,1209
20240318,090700,50449160,5250,5250,5250,5240,405
20240318,090600,48322920,5210,5200,5220,5200,517
20240318,090500,45630010,5200,5210,5210,5200,3304
20240318,090400,28436230,5210,5240,5240,5210,2587
20240318,090300,14926710,5270,5270,5270,5270,10
20240318,090200,14874010,5270,5270,5270,5270,20
20240318,090100,14768610,5240,5260,5280,5240,343
20240318,090000,12971210,5270,5270,5280,5230,2299