KissMeData/222040/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,204000,1035688245,4470,4470,4470,4470,490
20240318,203900,1035688245,4470,4470,4470,4470,0
20240318,203800,1035688245,4470,4470,4470,4470,0
20240318,203700,1035688245,4470,4470,4470,4470,0
20240318,203600,1035688245,4470,4470,4470,4470,0
20240318,203500,1035688245,4470,4470,4470,4470,0
20240318,203400,1035688245,4470,4470,4470,4470,0
20240318,203300,1035688245,4470,4470,4470,4470,0
20240318,203200,1035688245,4470,4470,4470,4470,0
20240318,203100,1035688245,4470,4470,4470,4470,0
20240318,203000,1035688245,4470,4470,4470,4470,0
20240318,202900,1035688245,4470,4470,4470,4470,0
20240318,202800,1035688245,4470,4470,4470,4470,0
20240318,202700,1035688245,4470,4470,4470,4470,0
20240318,202600,1035688245,4470,4470,4470,4470,0
20240318,202500,1035688245,4470,4470,4470,4470,0
20240318,202400,1035688245,4470,4470,4470,4470,0
20240318,202300,1035688245,4470,4470,4470,4470,0
20240318,202200,1035688245,4470,4470,4470,4470,0
20240318,202100,1035688245,4470,4470,4470,4470,0
20240318,202000,1035688245,4470,4470,4470,4470,0
20240318,201900,1035688245,4470,4470,4470,4470,0
20240318,201800,1035688245,4470,4470,4470,4470,0
20240318,201700,1035688245,4470,4470,4470,4470,0
20240318,201600,1035688245,4470,4470,4470,4470,0
20240318,201500,1035688245,4470,4470,4470,4470,0
20240318,201400,1035688245,4470,4470,4470,4470,0
20240318,201300,1035688245,4470,4470,4470,4470,0
20240318,201200,1035688245,4470,4470,4470,4470,0
20240318,201100,1035688245,4470,4470,4470,4470,0
20240318,201000,1035688245,4470,4470,4470,4470,490
20240318,200900,1035688245,4470,4470,4470,4470,0
20240318,200800,1035688245,4470,4470,4470,4470,0
20240318,200700,1035688245,4470,4470,4470,4470,0
20240318,200600,1035688245,4470,4470,4470,4470,0
20240318,200500,1035688245,4470,4470,4470,4470,0
20240318,200400,1035688245,4470,4470,4470,4470,0
20240318,200300,1035688245,4470,4470,4470,4470,0
20240318,200200,1035688245,4470,4470,4470,4470,0
20240318,200100,1035688245,4470,4470,4470,4470,0
20240318,200000,1035688245,4470,4470,4470,4470,0
20240318,195900,1035688245,4470,4470,4470,4470,0
20240318,195800,1035688245,4470,4470,4470,4470,0
20240318,195700,1035688245,4470,4470,4470,4470,0
20240318,195600,1035688245,4470,4470,4470,4470,0
20240318,195500,1035688245,4470,4470,4470,4470,0
20240318,195400,1035688245,4470,4470,4470,4470,0
20240318,195300,1035688245,4470,4470,4470,4470,0
20240318,195200,1035688245,4470,4470,4470,4470,0
20240318,195100,1035688245,4470,4470,4470,4470,0
20240318,195000,1035688245,4470,4470,4470,4470,0
20240318,194900,1035688245,4470,4470,4470,4470,0
20240318,194800,1035688245,4470,4470,4470,4470,0
20240318,194700,1035688245,4470,4470,4470,4470,0
20240318,194600,1035688245,4470,4470,4470,4470,0
20240318,194500,1035688245,4470,4470,4470,4470,0
20240318,194400,1035688245,4470,4470,4470,4470,0
20240318,194300,1035688245,4470,4470,4470,4470,0
20240318,194200,1035688245,4470,4470,4470,4470,0
20240318,194100,1035688245,4470,4470,4470,4470,0
20240318,194000,1035688245,4470,4470,4470,4470,490
20240318,193900,1035688245,4470,4470,4470,4470,0
20240318,193800,1035688245,4470,4470,4470,4470,0
20240318,193700,1035688245,4470,4470,4470,4470,0
20240318,193600,1035688245,4470,4470,4470,4470,0
20240318,193500,1035688245,4470,4470,4470,4470,0
20240318,193400,1035688245,4470,4470,4470,4470,0
20240318,193300,1035688245,4470,4470,4470,4470,0
20240318,193200,1035688245,4470,4470,4470,4470,0
20240318,193100,1035688245,4470,4470,4470,4470,0
20240318,193000,1035688245,4470,4470,4470,4470,0
20240318,192900,1035688245,4470,4470,4470,4470,0
20240318,192800,1035688245,4470,4470,4470,4470,0
20240318,192700,1035688245,4470,4470,4470,4470,0
20240318,192600,1035688245,4470,4470,4470,4470,0
20240318,192500,1035688245,4470,4470,4470,4470,0
20240318,192400,1035688245,4470,4470,4470,4470,0
20240318,192300,1035688245,4470,4470,4470,4470,0
20240318,192200,1035688245,4470,4470,4470,4470,0
20240318,192100,1035688245,4470,4470,4470,4470,0
20240318,192000,1035688245,4470,4470,4470,4470,0
20240318,191900,1035688245,4470,4470,4470,4470,0
20240318,191800,1035688245,4470,4470,4470,4470,0
20240318,191700,1035688245,4470,4470,4470,4470,0
20240318,191600,1035688245,4470,4470,4470,4470,0
20240318,191500,1035688245,4470,4470,4470,4470,0
20240318,191400,1035688245,4470,4470,4470,4470,0
20240318,191300,1035688245,4470,4470,4470,4470,0
20240318,191200,1035688245,4470,4470,4470,4470,0
20240318,191100,1035688245,4470,4470,4470,4470,0
20240318,191000,1035688245,4470,4470,4470,4470,490
20240318,190900,1035688245,4470,4470,4470,4470,0
20240318,190800,1035688245,4470,4470,4470,4470,0
20240318,190700,1035688245,4470,4470,4470,4470,0
20240318,190600,1035688245,4470,4470,4470,4470,0
20240318,190500,1035688245,4470,4470,4470,4470,0
20240318,190400,1035688245,4470,4470,4470,4470,0
20240318,190300,1035688245,4470,4470,4470,4470,0
20240318,190200,1035688245,4470,4470,4470,4470,0
20240318,190100,1035688245,4470,4470,4470,4470,0
20240318,190000,1035688245,4470,4470,4470,4470,0
20240318,185900,1035688245,4470,4470,4470,4470,0
20240318,185800,1035688245,4470,4470,4470,4470,0
20240318,185700,1035688245,4470,4470,4470,4470,0
20240318,185600,1035688245,4470,4470,4470,4470,0
20240318,185500,1035688245,4470,4470,4470,4470,0
20240318,185400,1035688245,4470,4470,4470,4470,0
20240318,185300,1035688245,4470,4470,4470,4470,0
20240318,185200,1035688245,4470,4470,4470,4470,0
20240318,185100,1035688245,4470,4470,4470,4470,0
20240318,185000,1035688245,4470,4470,4470,4470,0
20240318,184900,1035688245,4470,4470,4470,4470,0
20240318,184800,1035688245,4470,4470,4470,4470,0
20240318,184700,1035688245,4470,4470,4470,4470,0
20240318,184600,1035688245,4470,4470,4470,4470,0
20240318,184500,1035688245,4470,4470,4470,4470,0
20240318,184400,1035688245,4470,4470,4470,4470,0
20240318,184300,1035688245,4470,4470,4470,4470,0
20240318,184200,1035688245,4470,4470,4470,4470,0
20240318,184100,1035688245,4470,4470,4470,4470,0
20240318,184000,1035688245,4470,4470,4470,4470,490
20240318,183900,1035688245,4470,4470,4470,4470,0
20240318,183800,1035688245,4470,4470,4470,4470,0
20240318,183700,1035688245,4470,4470,4470,4470,0
20240318,183600,1035688245,4470,4470,4470,4470,0
20240318,183500,1035688245,4470,4470,4470,4470,0
20240318,183400,1035688245,4470,4470,4470,4470,0
20240318,183300,1035688245,4470,4470,4470,4470,0
20240318,183200,1035688245,4470,4470,4470,4470,0
20240318,183100,1035688245,4470,4470,4470,4470,0
20240318,183000,1035688245,4470,4470,4470,4470,0
20240318,182900,1035688245,4470,4470,4470,4470,0
20240318,182800,1035688245,4470,4470,4470,4470,0
20240318,182700,1035688245,4470,4470,4470,4470,0
20240318,182600,1035688245,4470,4470,4470,4470,0
20240318,182500,1035688245,4470,4470,4470,4470,0
20240318,182400,1035688245,4470,4470,4470,4470,0
20240318,182300,1035688245,4470,4470,4470,4470,0
20240318,182200,1035688245,4470,4470,4470,4470,0
20240318,182100,1035688245,4470,4470,4470,4470,0
20240318,182000,1035688245,4470,4470,4470,4470,0
20240318,181900,1035688245,4470,4470,4470,4470,0
20240318,181800,1035688245,4470,4470,4470,4470,0
20240318,181700,1035688245,4470,4470,4470,4470,0
20240318,181600,1035688245,4470,4470,4470,4470,0
20240318,181500,1035688245,4470,4470,4470,4470,0
20240318,181400,1035688245,4470,4470,4470,4470,0
20240318,181300,1035688245,4470,4470,4470,4470,0
20240318,181200,1035688245,4470,4470,4470,4470,0
20240318,181100,1035688245,4470,4470,4470,4470,0
20240318,181000,1035688245,4470,4470,4470,4470,490
20240318,180900,1035688245,4470,4470,4470,4470,0
20240318,180800,1035688245,4470,4470,4470,4470,0
20240318,180700,1035688245,4470,4470,4470,4470,0
20240318,180600,1035688245,4470,4470,4470,4470,0
20240318,180500,1035688245,4470,4470,4470,4470,0
20240318,180400,1035688245,4470,4470,4470,4470,0
20240318,180300,1035688245,4470,4470,4470,4470,0
20240318,180200,1035688245,4470,4470,4470,4470,0
20240318,180100,1035688245,4470,4470,4470,4470,0
20240318,180000,1035688245,4470,4470,4470,4470,0
20240318,175900,1035688245,4470,4470,4470,4470,0
20240318,175800,1035688245,4470,4470,4470,4470,0
20240318,175700,1035688245,4470,4470,4470,4470,0
20240318,175600,1035688245,4470,4470,4470,4470,0
20240318,175500,1035688245,4470,4470,4470,4470,0
20240318,175400,1035688245,4470,4470,4470,4470,0
20240318,175300,1035688245,4470,4470,4470,4470,0
20240318,175200,1035688245,4470,4470,4470,4470,0
20240318,175100,1035688245,4470,4470,4470,4470,0
20240318,175000,1035688245,4470,4470,4470,4470,0
20240318,174900,1035688245,4470,4470,4470,4470,0
20240318,174800,1035688245,4470,4470,4470,4470,0
20240318,174700,1035688245,4470,4470,4470,4470,0
20240318,174600,1035688245,4470,4470,4470,4470,0
20240318,174500,1035688245,4470,4470,4470,4470,0
20240318,174400,1035688245,4470,4470,4470,4470,0
20240318,174300,1035688245,4470,4470,4470,4470,0
20240318,174200,1035688245,4470,4470,4470,4470,0
20240318,174100,1035688245,4470,4470,4470,4470,0
20240318,174000,1035688245,4470,4470,4470,4470,490
20240318,173900,1035688245,4470,4470,4470,4470,0
20240318,173800,1035688245,4470,4470,4470,4470,0
20240318,173700,1035688245,4470,4470,4470,4470,0
20240318,173600,1035688245,4470,4470,4470,4470,0
20240318,173500,1035688245,4470,4470,4470,4470,0
20240318,173400,1035688245,4470,4470,4470,4470,0
20240318,173300,1035688245,4470,4470,4470,4470,0
20240318,173200,1035688245,4470,4470,4470,4470,0
20240318,173100,1035688245,4470,4470,4470,4470,0
20240318,173000,1035688245,4470,4470,4470,4470,0
20240318,172900,1035688245,4470,4470,4470,4470,0
20240318,172800,1035688245,4470,4470,4470,4470,0
20240318,172700,1035688245,4470,4470,4470,4470,0
20240318,172600,1035688245,4470,4470,4470,4470,0
20240318,172500,1035688245,4470,4470,4470,4470,0
20240318,172400,1035688245,4470,4470,4470,4470,0
20240318,172300,1035688245,4470,4470,4470,4470,0
20240318,172200,1035688245,4470,4470,4470,4470,0
20240318,172100,1035688245,4470,4470,4470,4470,0
20240318,172000,1035688245,4470,4470,4470,4470,0
20240318,171900,1035688245,4470,4470,4470,4470,0
20240318,171800,1035688245,4470,4470,4470,4470,0
20240318,171700,1035688245,4470,4470,4470,4470,0
20240318,171600,1035688245,4470,4470,4470,4470,0
20240318,171500,1035688245,4470,4470,4470,4470,0
20240318,171400,1035688245,4470,4470,4470,4470,0
20240318,171300,1035688245,4470,4470,4470,4470,0
20240318,171200,1035688245,4470,4470,4470,4470,0
20240318,171100,1035688245,4470,4470,4470,4470,0
20240318,171000,1035688245,4470,4470,4470,4470,490
20240318,170900,1035688245,4470,4470,4470,4470,0
20240318,170800,1035688245,4470,4470,4470,4470,0
20240318,170700,1035688245,4470,4470,4470,4470,0
20240318,170600,1035688245,4470,4470,4470,4470,0
20240318,170500,1035688245,4470,4470,4470,4470,0
20240318,170400,1035688245,4470,4470,4470,4470,0
20240318,170300,1035688245,4470,4470,4470,4470,0
20240318,170200,1035688245,4470,4470,4470,4470,0
20240318,170100,1035688245,4470,4470,4470,4470,0
20240318,170000,1035688245,4470,4470,4470,4470,0
20240318,165900,1035688245,4470,4470,4470,4470,0
20240318,165800,1035688245,4470,4470,4470,4470,0
20240318,165700,1035688245,4470,4470,4470,4470,0
20240318,165600,1035688245,4470,4470,4470,4470,0
20240318,165500,1035688245,4470,4470,4470,4470,0
20240318,165400,1035688245,4470,4470,4470,4470,0
20240318,165300,1035688245,4470,4470,4470,4470,0
20240318,165200,1035688245,4470,4470,4470,4470,0
20240318,165100,1035688245,4470,4470,4470,4470,0
20240318,165000,1035688245,4470,4470,4470,4470,0
20240318,164900,1035688245,4470,4470,4470,4470,0
20240318,164800,1035688245,4470,4470,4470,4470,0
20240318,164700,1035688245,4470,4470,4470,4470,0
20240318,164600,1035688245,4470,4470,4470,4470,0
20240318,164500,1035688245,4470,4470,4470,4470,0
20240318,164400,1035688245,4470,4470,4470,4470,0
20240318,164300,1035688245,4470,4470,4470,4470,0
20240318,164200,1035688245,4470,4470,4470,4470,0
20240318,164100,1035688245,4470,4470,4470,4470,0
20240318,164000,1035688245,4470,4470,4470,4470,490
20240318,163900,1035688245,4470,4470,4470,4470,0
20240318,163800,1035688245,4470,4470,4470,4470,0
20240318,163700,1035688245,4470,4470,4470,4470,0
20240318,163600,1035688245,4470,4470,4470,4470,0
20240318,163500,1035688245,4470,4470,4470,4470,0
20240318,163400,1035688245,4470,4470,4470,4470,0
20240318,163300,1035688245,4470,4470,4470,4470,0
20240318,163200,1035688245,4470,4470,4470,4470,0
20240318,163100,1035688245,4470,4470,4470,4470,0
20240318,163000,1035688245,4470,4470,4470,4470,0
20240318,162900,1035688245,4470,4470,4470,4470,0
20240318,162800,1035688245,4470,4470,4470,4470,0
20240318,162700,1035688245,4470,4470,4470,4470,0
20240318,162600,1035688245,4470,4470,4470,4470,0
20240318,162500,1035688245,4470,4470,4470,4470,0
20240318,162400,1035688245,4470,4470,4470,4470,0
20240318,162300,1035688245,4470,4470,4470,4470,0
20240318,162200,1035688245,4470,4470,4470,4470,0
20240318,162100,1035688245,4470,4470,4470,4470,0
20240318,162000,1035688245,4470,4470,4470,4470,0
20240318,161900,1035688245,4470,4470,4470,4470,0
20240318,161800,1035688245,4470,4470,4470,4470,0
20240318,161700,1035688245,4470,4470,4470,4470,0
20240318,161600,1035688245,4470,4470,4470,4470,0
20240318,161500,1035688245,4470,4470,4470,4470,0
20240318,161400,1035688245,4470,4470,4470,4470,0
20240318,161300,1035688245,4470,4470,4470,4470,0
20240318,161200,1035688245,4470,4470,4470,4470,0
20240318,161100,1035688245,4470,4470,4470,4470,0
20240318,161000,1035688245,4470,4470,4470,4470,490
20240318,160900,1035688245,4470,4470,4470,4470,0
20240318,160800,1035688245,4470,4470,4470,4470,0
20240318,160700,1035688245,4470,4470,4470,4470,0
20240318,160600,1035688245,4470,4470,4470,4470,0
20240318,160500,1035688245,4470,4470,4470,4470,0
20240318,160400,1035688245,4470,4470,4470,4470,0
20240318,160300,1035688245,4470,4470,4470,4470,0
20240318,160200,1035688245,4470,4470,4470,4470,0
20240318,160100,1035688245,4470,4470,4470,4470,0
20240318,160000,1035688245,4470,4470,4470,4470,0
20240318,155900,1035688245,4470,4470,4470,4470,0
20240318,155800,1035688245,4470,4470,4470,4470,0
20240318,155700,1035688245,4470,4470,4470,4470,0
20240318,155600,1035688245,4470,4470,4470,4470,0
20240318,155500,1035688245,4470,4470,4470,4470,0
20240318,155400,1035688245,4470,4470,4470,4470,0
20240318,155300,1035688245,4470,4470,4470,4470,0
20240318,155200,1035688245,4470,4470,4470,4470,0
20240318,155100,1035688245,4470,4470,4470,4470,0
20240318,155000,1035688245,4470,4470,4470,4470,0
20240318,154900,1035688245,4470,4470,4470,4470,0
20240318,154800,1035688245,4470,4470,4470,4470,0
20240318,154700,1035688245,4470,4470,4470,4470,0
20240318,154600,1035688245,4470,4470,4470,4470,0
20240318,154500,1035688245,4470,4470,4470,4470,0
20240318,154400,1035688245,4470,4470,4470,4470,0
20240318,154300,1035688245,4470,4470,4470,4470,0
20240318,154200,1035688245,4470,4470,4470,4470,0
20240318,154100,1035688245,4470,4470,4470,4470,0
20240318,154000,1035688245,4470,4470,4470,4470,490
20240318,153900,1035688245,4470,4470,4470,4470,0
20240318,153800,1035688245,4470,4470,4470,4470,0
20240318,153700,1035688245,4470,4470,4470,4470,0
20240318,153600,1035688245,4470,4470,4470,4470,0
20240318,153500,1035688245,4470,4470,4470,4470,0
20240318,153400,1035688245,4470,4470,4470,4470,0
20240318,153300,1035688245,4470,4470,4470,4470,0
20240318,153200,1035688245,4470,4470,4470,4470,0
20240318,153100,1035688245,4470,4470,4470,4470,0
20240318,153000,1035688245,4470,4470,4470,4470,490
20240318,152900,1033497945,4485,4485,4485,4485,0
20240318,152800,1033497945,4485,4485,4485,4485,0
20240318,152700,1033497945,4485,4485,4485,4485,0
20240318,152600,1033497945,4485,4485,4485,4485,0
20240318,152500,1033497945,4485,4485,4485,4485,0
20240318,152400,1033497945,4485,4485,4485,4485,0
20240318,152300,1033497945,4485,4485,4485,4485,0
20240318,152200,1033497945,4485,4485,4485,4485,0
20240318,152100,1033497945,4485,4485,4485,4485,0
20240318,152000,1033497945,4485,4485,4485,4485,0
20240318,151900,1033497945,4485,4495,4495,4480,178
20240318,151800,1032699825,4495,4480,4495,4480,796
20240318,151700,1029129950,4480,4475,4480,4470,109
20240318,151600,1028642280,4475,4475,4475,4460,2443
20240318,151500,1017736720,4475,4485,4490,4475,351
20240318,151400,1016163370,4490,4485,4490,4480,75
20240318,151300,1015827055,4475,4475,4490,4475,442
20240318,151200,1013845620,4480,4480,4485,4465,1079
20240318,151100,1009023085,4485,4480,4490,4475,509
20240318,151000,1006741700,4490,4470,4490,4470,65
20240318,150900,1006450435,4490,4490,4495,4490,614
20240318,150800,1003692405,4490,4485,4495,4485,254
20240318,150700,1002551970,4485,4495,4495,4485,697
20240318,150600,999421760,4495,4490,4495,4490,177
20240318,150500,998627010,4490,4485,4490,4485,642
20240318,150400,995745990,4485,4465,4485,4465,197
20240318,150300,994864065,4465,4455,4465,4455,450
20240318,150200,992855345,4450,4465,4465,4450,296
20240318,150100,991535295,4465,4450,4465,4420,3414
20240318,150000,976374495,4420,4470,4470,4420,9007
20240318,145900,936478295,4435,4490,4490,4435,3738
20240318,145800,919853060,4490,4490,4490,4485,357
20240318,145700,918250135,4490,4470,4490,4450,962
20240318,145600,913965190,4470,4470,4470,4470,387
20240318,145500,912235300,4470,4470,4470,4470,252
20240318,145400,911108860,4470,4470,4470,4470,378
20240318,145300,909419200,4470,4490,4490,4470,750
20240318,145200,906061720,4495,4490,4495,4490,821
20240318,145100,902375410,4490,4485,4490,4485,194
20240318,145000,901504355,4485,4465,4485,4465,6143
20240318,144900,874075665,4465,4455,4465,4455,9431
20240318,144800,832032955,4450,4450,4455,4450,184
20240318,144700,831213995,4450,4450,4450,4450,2734
20240318,144600,819047695,4455,4460,4460,4455,2743
20240318,144500,806826470,4460,4460,4460,4460,240
20240318,144400,805756070,4460,4460,4460,4460,208
20240318,144300,804828390,4460,4460,4460,4460,299
20240318,144200,803494850,4460,4460,4460,4460,84
20240318,144100,803120210,4460,4460,4460,4460,117
20240318,144000,802598390,4455,4460,4465,4450,1747
20240318,143900,794811770,4460,4460,4460,4460,43
20240318,143800,794619990,4460,4450,4460,4450,311
20240318,143700,793235930,4435,4450,4450,4435,205
20240318,143600,792324680,4450,4455,4460,4450,329
20240318,143500,790859925,4455,4445,4455,4445,154
20240318,143400,790174805,4445,4430,4445,4425,68
20240318,143300,789873245,4425,4445,4450,4425,1626
20240318,143200,782675080,4425,4430,4450,4425,446
20240318,143100,780699615,4430,4430,4450,4425,452
20240318,143000,778696690,4430,4435,4450,4425,762
20240318,142900,775321135,4430,4435,4445,4430,389
20240318,142800,773596415,4435,4440,4440,4435,262
20240318,142700,772433830,4445,4445,4445,4425,259
20240318,142600,771287055,4415,4435,4435,4415,716
20240318,142500,768117470,4415,4420,4440,4415,886
20240318,142400,764202515,4430,4425,4430,4420,567
20240318,142300,761693855,4420,4420,4445,4420,563
20240318,142200,759202935,4420,4450,4450,4420,938
20240318,142100,755045720,4450,4450,4450,4450,274
20240318,142000,753826420,4450,4450,4450,4445,250
20240318,141900,752714555,4460,4445,4460,4445,815
20240318,141800,749091110,4450,4445,4450,4445,262
20240318,141700,747926365,4445,4440,4450,4440,463
20240318,141600,745868495,4440,4450,4450,4440,155
20240318,141500,745179955,4450,4450,4455,4450,57
20240318,141400,744926280,4450,4450,4455,4445,274
20240318,141300,743707080,4450,4450,4450,4450,55
20240318,141200,743462330,4450,4455,4455,4450,47
20240318,141100,743253040,4455,4445,4460,4435,465
20240318,141000,741188220,4445,4450,4450,4445,235
20240318,140900,740143430,4450,4455,4465,4450,1839
20240318,140800,731959640,4455,4455,4455,4450,453
20240318,140700,729942160,4465,4430,4465,4425,1843
20240318,140600,721752330,4430,4430,4445,4430,1390
20240318,140500,715592435,4430,4430,4430,4430,184
20240318,140400,714777315,4450,4445,4450,4435,598
20240318,140300,712123525,4450,4440,4450,4430,396
20240318,140200,710364730,4445,4445,4445,4440,235
20240318,140100,709320790,4450,4440,4450,4440,493
20240318,140000,707131060,4430,4455,4460,4430,1038
20240318,135900,702510845,4455,4450,4455,4450,232
20240318,135800,701478325,4450,4450,4450,4440,281
20240318,135700,700229725,4450,4445,4450,4445,214
20240318,135600,699278325,4450,4450,4450,4445,194
20240318,135500,698415660,4450,4435,4460,4435,152
20240318,135400,697739165,4435,4440,4440,4420,536
20240318,135300,695363200,4440,4420,4440,4415,2210
20240318,135200,685598950,4420,4460,4460,4420,665
20240318,135100,682654880,4460,4430,4460,4430,397
20240318,135000,680893120,4440,4445,4445,4425,82
20240318,134900,680529215,4435,4450,4450,4435,344
20240318,134800,679001115,4450,4450,4450,4430,320
20240318,134700,677581755,4450,4430,4450,4425,449
20240318,134600,675593795,4435,4430,4450,4415,1592
20240318,134500,668546255,4430,4450,4450,4430,873
20240318,134400,664673665,4450,4445,4460,4445,102
20240318,134300,664219750,4440,4460,4460,4440,296
20240318,134200,662903770,4460,4460,4460,4450,202
20240318,134100,662004540,4460,4460,4460,4455,342
20240318,134000,660480905,4455,4460,4460,4455,312
20240318,133900,659090935,4460,4450,4460,4450,249
20240318,133800,657982535,4450,4445,4460,4440,302
20240318,133700,656640360,4440,4440,4460,4440,393
20240318,133600,654895165,4440,4450,4460,4440,144
20240318,133500,654254715,4450,4445,4460,4430,470
20240318,133400,652168040,4445,4430,4450,4430,291
20240318,133300,650877810,4450,4445,4450,4430,60
20240318,133200,650611240,4430,4430,4450,4430,465
20240318,133100,648550235,4430,4425,4440,4420,367
20240318,133000,646925115,4420,4450,4455,4420,1013
20240318,132900,642439870,4450,4460,4460,4450,99
20240318,132800,641999300,4450,4445,4450,4440,1309
20240318,132700,636175770,4430,4450,4460,4430,2539
20240318,132600,624924540,4460,4460,4460,4450,282
20240318,132500,623669200,4450,4460,4460,4445,300
20240318,132400,622334780,4460,4460,4460,4450,172
20240318,132300,621569290,4460,4455,4460,4450,309
20240318,132200,620193645,4455,4460,4460,4455,65
20240318,132100,619904035,4455,4455,4460,4455,218
20240318,132000,618932825,4460,4450,4460,4440,366
20240318,131900,617305625,4450,4460,4460,4445,182
20240318,131800,616496225,4460,4455,4460,4450,277
20240318,131700,615263245,4460,4450,4460,4435,353
20240318,131600,613696610,4450,4430,4455,4425,362
20240318,131500,612093520,4430,4460,4460,4430,1692
20240318,131400,604585840,4460,4450,4460,4445,355
20240318,131300,603007130,4450,4450,4450,4450,164
20240318,131200,602277330,4460,4465,4465,4450,265
20240318,131100,601097920,4470,4455,4470,4455,304
20240318,131000,599743050,4455,4450,4460,4450,198
20240318,130900,598861480,4435,4435,4465,4425,1377
20240318,130800,592750565,4435,4465,4470,4435,1384
20240318,130700,586595090,4470,4470,4470,4455,369
20240318,130600,584949140,4470,4435,4470,4435,13726
20240318,130500,523888390,4440,4440,4440,4440,179
20240318,130400,523093630,4440,4440,4445,4435,385
20240318,130300,521384350,4440,4440,4445,4440,266
20240318,130200,520203290,4435,4435,4435,4425,274
20240318,130100,518989910,4435,4430,4435,4425,322
20240318,130000,517565005,4435,4435,4435,4435,195
20240318,125900,516700180,4420,4425,4435,4420,413
20240318,125800,514873550,4425,4430,4430,4425,109
20240318,125700,514391000,4435,4435,4440,4435,179
20240318,125600,513597020,4430,4430,4430,4415,270
20240318,125500,512403685,4430,4420,4430,4420,367
20240318,125400,510781040,4425,4430,4430,4425,44
20240318,125300,510586175,4430,4425,4435,4425,304
20240318,125200,509240380,4425,4425,4425,4415,296
20240318,125100,507932460,4430,4435,4435,4420,236
20240318,125000,506889155,4435,4405,4435,4405,8766
20240318,124900,468232080,4405,4410,4410,4405,1012
20240318,124800,463772910,4415,4420,4420,4410,1475
20240318,124700,457267630,4410,4425,4425,4410,314
20240318,124600,455881840,4425,4425,4430,4410,441
20240318,124500,453934935,4430,4410,4435,4410,343
20240318,124400,452421310,4415,4420,4420,4415,246
20240318,124300,451334095,4430,4415,4430,4415,202
20240318,124200,450441125,4410,4410,4410,4405,369
20240318,124100,448814690,4405,4405,4410,4405,491
20240318,124000,446651600,4410,4405,4415,4405,733
20240318,123900,443421915,4405,4405,4420,4405,914
20240318,123800,439393890,4405,4415,4420,4405,741
20240318,123700,436126420,4420,4420,4420,4420,21
20240318,123600,436033600,4420,4415,4430,4415,170
20240318,123500,435281285,4405,4425,4425,4405,276
20240318,123400,434064605,4410,4405,4410,4405,443
20240318,123300,432112550,4405,4410,4425,4405,1270
20240318,123200,426517230,4410,4415,4415,4410,1034
20240318,123100,421956275,4415,4415,4415,4415,307
20240318,123000,420600870,4415,4420,4425,4415,104
20240318,122900,420141045,4425,4415,4430,4415,157
20240318,122800,419446520,4415,4415,4415,4410,331
20240318,122700,417986270,4415,4415,4415,4410,174
20240318,122600,417218700,4415,4415,4415,4415,91
20240318,122500,416816935,4415,4415,4415,4415,255
20240318,122400,415691110,4415,4415,4415,4410,226
20240318,122300,414693955,4415,4415,4415,4415,314
20240318,122200,413307645,4415,4415,4415,4415,214
20240318,122100,412362835,4425,4420,4425,4410,1046
20240318,122000,407744435,4420,4425,4430,4420,235
20240318,121900,406705530,4425,4430,4430,4425,277
20240318,121800,405479550,4425,4425,4425,4420,550
20240318,121700,403047915,4430,4435,4435,4425,327
20240318,121600,401600355,4430,4435,4435,4430,18
20240318,121500,401520610,4440,4420,4440,4420,568
20240318,121400,399005345,4420,4425,4470,4420,1069
20240318,121300,394269820,4425,4435,4450,4425,674
20240318,121200,391281145,4435,4450,4455,4430,764
20240318,121100,387885710,4455,4455,4455,4455,178
20240318,121000,387092720,4455,4455,4460,4455,601
20240318,120900,384415215,4465,4455,4465,4455,313
20240318,120800,383018940,4450,4450,4450,4450,294
20240318,120700,381710640,4450,4450,4450,4450,221
20240318,120600,380727190,4450,4450,4450,4450,221
20240318,120500,379743740,4455,4455,4455,4455,177
20240318,120400,378955205,4455,4440,4455,4440,438
20240318,120300,377007335,4450,4450,4450,4450,1
20240318,120200,377002885,4445,4450,4450,4445,343
20240318,120100,375477175,4455,4450,4465,4445,32
20240318,120000,375334520,4445,4450,4450,4445,257
20240318,115900,374191900,4445,4445,4450,4445,493
20240318,115800,372000265,4450,4445,4450,4445,99
20240318,115700,371559735,4430,4450,4450,4430,209
20240318,115600,370633445,4425,4430,4445,4425,587
20240318,115500,368034850,4425,4450,4450,4425,1958
20240318,115400,359338435,4450,4470,4470,4450,1642
20240318,115300,352018340,4470,4475,4475,4470,646
20240318,115200,349130260,4480,4480,4480,4480,112
20240318,115100,348628500,4480,4475,4495,4475,41
20240318,115000,348444750,4475,4490,4495,4475,577
20240318,114900,345861085,4490,4465,4490,4465,1486
20240318,114800,339208545,4465,4440,4465,4435,1129
20240318,114700,334182635,4435,4440,4440,4435,168
20240318,114600,333437350,4430,4425,4440,4425,338
20240318,114500,331939895,4425,4420,4430,4420,115
20240318,114400,331430830,4420,4420,4430,4420,524
20240318,114300,329113625,4420,4425,4430,4420,108
20240318,114200,328636110,4425,4425,4425,4420,307
20240318,114100,327278700,4425,4425,4425,4425,34
20240318,114000,327128250,4430,4435,4435,4430,258
20240318,113900,325984235,4435,4440,4440,4435,157
20240318,113800,325287710,4440,4450,4450,4440,138
20240318,113700,324674015,4450,4445,4450,4445,872
20240318,113600,320794550,4445,4435,4445,4435,426
20240318,113500,318904040,4435,4435,4435,4430,438
20240318,113400,316962145,4440,4440,4440,4440,2
20240318,113300,316953265,4435,4440,4445,4435,444
20240318,113200,314982845,4430,4430,4430,4430,315
20240318,113100,313587395,4440,4440,4440,4440,11
20240318,113000,313538555,4450,4425,4450,4425,150
20240318,112900,312872510,4425,4405,4425,4405,991
20240318,112800,308503705,4405,4410,4410,4405,627
20240318,112700,305740485,4410,4420,4445,4410,825
20240318,112600,302098105,4420,4425,4450,4420,585
20240318,112500,299506535,4425,4445,4445,4425,234
20240318,112400,298470265,4430,4425,4430,4425,259
20240318,112300,297323845,4425,4420,4430,4420,331
20240318,112200,295859695,4425,4425,4430,4425,21
20240318,112100,295766695,4420,4430,4430,4415,81
20240318,112000,295408045,4445,4415,4445,4415,324
20240318,111900,293976690,4430,4405,4430,4405,599
20240318,111800,291334200,4405,4410,4415,4405,982
20240318,111700,287005040,4410,4425,4425,4410,933
20240318,111600,282889225,4420,4425,4450,4420,265
20240318,111500,281715010,4425,4425,4425,4425,50
20240318,111400,281493760,4445,4430,4445,4425,336
20240318,111300,280005680,4430,4435,4435,4430,57
20240318,111200,279753160,4430,4430,4435,4430,348
20240318,111100,278211405,4425,4425,4425,4420,383
20240318,111000,276518375,4430,4440,4445,4430,9
20240318,110900,276478405,4445,4440,4450,4425,419
20240318,110800,274622065,4410,4435,4460,4410,2070
20240318,110700,265460220,4435,4440,4440,4435,191
20240318,110600,264612810,4440,4445,4445,4440,57
20240318,110500,264359580,4445,4435,4450,4435,276
20240318,110400,263133795,4440,4425,4460,4425,128
20240318,110300,262566170,4410,4425,4425,4410,318
20240318,110200,261161790,4425,4410,4430,4410,146
20240318,110100,260516675,4410,4415,4415,4410,363
20240318,110000,258915620,4415,4425,4425,4415,463
20240318,105900,256869640,4410,4430,4430,4405,3381
20240318,105800,241958845,4430,4425,4440,4425,641
20240318,105700,239120305,4450,4450,4450,4430,225
20240318,105600,238123395,4430,4445,4445,4430,294
20240318,105500,236819635,4450,4435,4455,4435,406
20240318,105400,235018475,4435,4425,4435,4425,150
20240318,105300,234353320,4420,4425,4425,4420,394
20240318,105200,232610925,4420,4430,4430,4420,172
20240318,105100,231850325,4430,4410,4430,4410,356
20240318,105000,230278320,4415,4415,4425,4410,352
20240318,104900,228724550,4415,4410,4425,4410,894
20240318,104800,224777880,4410,4415,4430,4410,1797
20240318,104700,216846350,4415,4430,4430,4415,1945
20240318,104600,208250990,4430,4430,4435,4420,1896
20240318,104500,199855830,4435,4435,4435,4430,118
20240318,104400,199332595,4435,4430,4435,4430,214
20240318,104300,198383695,4430,4440,4440,4430,287
20240318,104200,197112125,4430,4425,4435,4425,767
20240318,104100,193715385,4425,4450,4460,4425,1870
20240318,104000,185430635,4465,4435,4465,4430,521
20240318,103900,183120600,4440,4465,4465,4440,26
20240318,103800,183004925,4440,4450,4475,4440,602
20240318,103700,180328590,4450,4450,4470,4440,1381
20240318,103600,174188445,4490,4445,4490,4445,649
20240318,103500,171295620,4445,4455,4455,4440,1348
20240318,103400,165296345,4490,4450,4490,4440,2818
20240318,103300,152744975,4460,4460,4465,4460,27
20240318,103200,152624490,4455,4460,4465,4455,320
20240318,103100,151198165,4465,4465,4470,4465,76
20240318,103000,150858780,4475,4480,4480,4470,523
20240318,102900,148520785,4475,4480,4480,4470,88
20240318,102800,148126620,4490,4480,4490,4470,62
20240318,102700,147848480,4470,4485,4490,4470,396
20240318,102600,146077770,4490,4485,4490,4485,42
20240318,102500,145889235,4470,4470,4470,4470,53
20240318,102400,145652325,4470,4470,4470,4470,43
20240318,102300,145460115,4465,4485,4485,4465,42
20240318,102200,145272285,4465,4490,4490,4465,1358
20240318,102100,139197930,4490,4500,4500,4490,39
20240318,102000,139022720,4485,4470,4500,4470,1200
20240318,101900,133632655,4470,4465,4470,4465,119
20240318,101800,133101225,4460,4460,4460,4460,96
20240318,101700,132673065,4460,4460,4460,4460,52
20240318,101600,132441145,4450,4445,4450,4445,131
20240318,101500,131858215,4445,4450,4450,4445,86
20240318,101400,131475565,4440,4455,4455,4440,67
20240318,101300,131177715,4450,4435,4450,4435,149
20240318,101200,130515395,4435,4425,4435,4425,63
20240318,101100,130236460,4425,4440,4450,4425,1758
20240318,101000,122450915,4450,4455,4455,4450,167
20240318,100900,121707715,4460,4450,4460,4450,281
20240318,100800,120457115,4445,4450,4450,4445,15
20240318,100700,120390390,4450,4450,4450,4450,20
20240318,100600,120301390,4450,4440,4460,4440,264
20240318,100500,119127480,4440,4425,4440,4425,85
20240318,100400,118750960,4425,4425,4455,4425,1041
20240318,100300,114143730,4425,4455,4455,4425,812
20240318,100200,110538365,4460,4460,4460,4460,0
20240318,100100,110538365,4460,4460,4460,4450,13
20240318,100000,110480435,4460,4455,4460,4455,3
20240318,095900,110467060,4450,4430,4450,4430,138
20240318,095800,109854700,4425,4430,4430,4425,55
20240318,095700,109611315,4445,4450,4450,4420,1446
20240318,095600,103209390,4445,4440,4445,4435,58
20240318,095500,102951820,4440,4425,4440,4425,264
20240318,095400,101782735,4425,4430,4430,4420,619
20240318,095300,99043595,4430,4450,4450,4430,795
20240318,095200,95511325,4450,4445,4450,4445,337
20240318,095100,94012575,4445,4450,4450,4445,273
20240318,095000,92797950,4465,4465,4465,4465,0
20240318,094900,92797950,4465,4465,4465,4465,2
20240318,094800,92789020,4445,4445,4445,4445,0
20240318,094700,92789020,4445,4445,4445,4445,440
20240318,094600,90833220,4440,4440,4445,4440,915
20240318,094500,86766285,4445,4450,4450,4430,1838
20240318,094400,78588490,4450,4455,4455,4450,604
20240318,094300,75900195,4475,4475,4475,4475,496
20240318,094200,73680595,4475,4460,4475,4460,5
20240318,094100,73658265,4465,4465,4465,4465,0
20240318,094000,73658265,4465,4465,4465,4465,0
20240318,093900,73658265,4465,4470,4470,4465,28
20240318,093800,73533190,4475,4475,4475,4475,45
20240318,093700,73331815,4470,4475,4480,4470,130
20240318,093600,72750245,4470,4465,4470,4465,48
20240318,093500,72535815,4460,4460,4460,4460,0
20240318,093400,72535815,4460,4450,4460,4430,382
20240318,093300,70835865,4430,4450,4460,4430,2241
20240318,093200,60877825,4450,4455,4460,4450,530
20240318,093100,58517790,4465,4450,4465,4450,1122
20240318,093000,53523685,4440,4440,4440,4440,34
20240318,092900,53372725,4430,4430,4430,4430,0
20240318,092800,53372725,4430,4430,4430,4430,26
20240318,092700,53257545,4430,4435,4435,4430,176
20240318,092600,52477070,4460,4420,4460,4420,546
20240318,092500,50060860,4410,4470,4470,4410,4077
20240318,092400,31954925,4470,4470,4470,4470,0
20240318,092300,31954925,4470,4470,4470,4470,627
20240318,092200,29152235,4470,4470,4470,4470,179
20240318,092100,28352105,4460,4460,4460,4460,0
20240318,092000,28352105,4460,4460,4460,4460,333
20240318,091900,26866925,4455,4455,4455,4455,13
20240318,091800,26809010,4455,4455,4455,4455,0
20240318,091700,26809010,4455,4455,4455,4455,0
20240318,091600,26809010,4455,4455,4455,4450,153
20240318,091500,26127425,4455,4455,4455,4450,154
20240318,091400,25441435,4455,4455,4455,4455,0
20240318,091300,25441435,4455,4455,4455,4455,349
20240318,091200,23886640,4455,4460,4460,4450,200
20240318,091100,22996025,4460,4480,4480,4460,1602
20240318,091000,15827615,4485,4510,4510,4480,1989
20240318,090900,6886310,4505,4505,4505,4505,0
20240318,090800,6886310,4505,4505,4505,4505,0
20240318,090700,6886310,4505,4505,4505,4505,0
20240318,090600,6886310,4505,4505,4505,4505,0
20240318,090500,6886310,4505,4505,4505,4505,64
20240318,090400,6597990,4505,4535,4535,4505,548
20240318,090300,4122680,4505,4505,4505,4505,0
20240318,090200,4122680,4505,4490,4550,4490,630
20240318,090100,1289970,4495,4495,4495,4495,1
20240318,090000,1285475,4450,4495,4495,4450,287