KissMeData/010640/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185400,3307447930,6690,6690,6690,6690,4106
20240318,185300,3307447930,6690,6690,6690,6690,0
20240318,185200,3307447930,6690,6690,6690,6690,0
20240318,185100,3307447930,6690,6690,6690,6690,0
20240318,185000,3307447930,6690,6690,6690,6690,0
20240318,184900,3307447930,6690,6690,6690,6690,0
20240318,184800,3307447930,6690,6690,6690,6690,0
20240318,184700,3307447930,6690,6690,6690,6690,0
20240318,184600,3307447930,6690,6690,6690,6690,0
20240318,184500,3307447930,6690,6690,6690,6690,0
20240318,184400,3307447930,6690,6690,6690,6690,0
20240318,184300,3307447930,6690,6690,6690,6690,0
20240318,184200,3307447930,6690,6690,6690,6690,0
20240318,184100,3307447930,6690,6690,6690,6690,0
20240318,184000,3307447930,6690,6690,6690,6690,0
20240318,183900,3307447930,6690,6690,6690,6690,0
20240318,183800,3307447930,6690,6690,6690,6690,0
20240318,183700,3307447930,6690,6690,6690,6690,0
20240318,183600,3307447930,6690,6690,6690,6690,0
20240318,183500,3307447930,6690,6690,6690,6690,0
20240318,183400,3307447930,6690,6690,6690,6690,0
20240318,183300,3307447930,6690,6690,6690,6690,0
20240318,183200,3307447930,6690,6690,6690,6690,0
20240318,183100,3307447930,6690,6690,6690,6690,0
20240318,183000,3307447930,6690,6690,6690,6690,0
20240318,182900,3307447930,6690,6690,6690,6690,0
20240318,182800,3307447930,6690,6690,6690,6690,0
20240318,182700,3307447930,6690,6690,6690,6690,0
20240318,182600,3307447930,6690,6690,6690,6690,0
20240318,182500,3307447930,6690,6690,6690,6690,0
20240318,182400,3307447930,6690,6690,6690,6690,4106
20240318,182300,3307447930,6690,6690,6690,6690,0
20240318,182200,3307447930,6690,6690,6690,6690,0
20240318,182100,3307447930,6690,6690,6690,6690,0
20240318,182000,3307447930,6690,6690,6690,6690,0
20240318,181900,3307447930,6690,6690,6690,6690,0
20240318,181800,3307447930,6690,6690,6690,6690,0
20240318,181700,3307447930,6690,6690,6690,6690,0
20240318,181600,3307447930,6690,6690,6690,6690,0
20240318,181500,3307447930,6690,6690,6690,6690,0
20240318,181400,3307447930,6690,6690,6690,6690,0
20240318,181300,3307447930,6690,6690,6690,6690,0
20240318,181200,3307447930,6690,6690,6690,6690,0
20240318,181100,3307447930,6690,6690,6690,6690,0
20240318,181000,3307447930,6690,6690,6690,6690,0
20240318,180900,3307447930,6690,6690,6690,6690,0
20240318,180800,3307447930,6690,6690,6690,6690,0
20240318,180700,3307447930,6690,6690,6690,6690,0
20240318,180600,3307447930,6690,6690,6690,6690,0
20240318,180500,3307447930,6690,6690,6690,6690,0
20240318,180400,3307447930,6690,6690,6690,6690,0
20240318,180300,3307447930,6690,6690,6690,6690,0
20240318,180200,3307447930,6690,6690,6690,6690,0
20240318,180100,3307447930,6690,6690,6690,6690,0
20240318,180000,3307447930,6690,6690,6690,6690,0
20240318,175900,3307447930,6690,6690,6690,6690,0
20240318,175800,3307447930,6690,6690,6690,6690,0
20240318,175700,3307447930,6690,6690,6690,6690,0
20240318,175600,3307447930,6690,6690,6690,6690,0
20240318,175500,3307447930,6690,6690,6690,6690,0
20240318,175400,3307447930,6690,6690,6690,6690,4106
20240318,175300,3307447930,6690,6690,6690,6690,0
20240318,175200,3307447930,6690,6690,6690,6690,0
20240318,175100,3307447930,6690,6690,6690,6690,0
20240318,175000,3307447930,6690,6690,6690,6690,0
20240318,174900,3307447930,6690,6690,6690,6690,0
20240318,174800,3307447930,6690,6690,6690,6690,0
20240318,174700,3307447930,6690,6690,6690,6690,0
20240318,174600,3307447930,6690,6690,6690,6690,0
20240318,174500,3307447930,6690,6690,6690,6690,0
20240318,174400,3307447930,6690,6690,6690,6690,0
20240318,174300,3307447930,6690,6690,6690,6690,0
20240318,174200,3307447930,6690,6690,6690,6690,0
20240318,174100,3307447930,6690,6690,6690,6690,0
20240318,174000,3307447930,6690,6690,6690,6690,0
20240318,173900,3307447930,6690,6690,6690,6690,0
20240318,173800,3307447930,6690,6690,6690,6690,0
20240318,173700,3307447930,6690,6690,6690,6690,0
20240318,173600,3307447930,6690,6690,6690,6690,0
20240318,173500,3307447930,6690,6690,6690,6690,0
20240318,173400,3307447930,6690,6690,6690,6690,0
20240318,173300,3307447930,6690,6690,6690,6690,0
20240318,173200,3307447930,6690,6690,6690,6690,0
20240318,173100,3307447930,6690,6690,6690,6690,0
20240318,173000,3307447930,6690,6690,6690,6690,0
20240318,172900,3307447930,6690,6690,6690,6690,0
20240318,172800,3307447930,6690,6690,6690,6690,0
20240318,172700,3307447930,6690,6690,6690,6690,0
20240318,172600,3307447930,6690,6690,6690,6690,0
20240318,172500,3307447930,6690,6690,6690,6690,0
20240318,172400,3307447930,6690,6690,6690,6690,4106
20240318,172300,3307447930,6690,6690,6690,6690,0
20240318,172200,3307447930,6690,6690,6690,6690,0
20240318,172100,3307447930,6690,6690,6690,6690,0
20240318,172000,3307447930,6690,6690,6690,6690,0
20240318,171900,3307447930,6690,6690,6690,6690,0
20240318,171800,3307447930,6690,6690,6690,6690,0
20240318,171700,3307447930,6690,6690,6690,6690,0
20240318,171600,3307447930,6690,6690,6690,6690,0
20240318,171500,3307447930,6690,6690,6690,6690,0
20240318,171400,3307447930,6690,6690,6690,6690,0
20240318,171300,3307447930,6690,6690,6690,6690,0
20240318,171200,3307447930,6690,6690,6690,6690,0
20240318,171100,3307447930,6690,6690,6690,6690,0
20240318,171000,3307447930,6690,6690,6690,6690,0
20240318,170900,3307447930,6690,6690,6690,6690,0
20240318,170800,3307447930,6690,6690,6690,6690,0
20240318,170700,3307447930,6690,6690,6690,6690,0
20240318,170600,3307447930,6690,6690,6690,6690,0
20240318,170500,3307447930,6690,6690,6690,6690,0
20240318,170400,3307447930,6690,6690,6690,6690,0
20240318,170300,3307447930,6690,6690,6690,6690,0
20240318,170200,3307447930,6690,6690,6690,6690,0
20240318,170100,3307447930,6690,6690,6690,6690,0
20240318,170000,3307447930,6690,6690,6690,6690,0
20240318,165900,3307447930,6690,6690,6690,6690,0
20240318,165800,3307447930,6690,6690,6690,6690,0
20240318,165700,3307447930,6690,6690,6690,6690,0
20240318,165600,3307447930,6690,6690,6690,6690,0
20240318,165500,3307447930,6690,6690,6690,6690,0
20240318,165400,3307447930,6690,6690,6690,6690,4106
20240318,165300,3307447930,6690,6690,6690,6690,0
20240318,165200,3307447930,6690,6690,6690,6690,0
20240318,165100,3307447930,6690,6690,6690,6690,0
20240318,165000,3307447930,6690,6690,6690,6690,0
20240318,164900,3307447930,6690,6690,6690,6690,0
20240318,164800,3307447930,6690,6690,6690,6690,0
20240318,164700,3307447930,6690,6690,6690,6690,0
20240318,164600,3307447930,6690,6690,6690,6690,0
20240318,164500,3307447930,6690,6690,6690,6690,0
20240318,164400,3307447930,6690,6690,6690,6690,0
20240318,164300,3307447930,6690,6690,6690,6690,0
20240318,164200,3307447930,6690,6690,6690,6690,0
20240318,164100,3307447930,6690,6690,6690,6690,0
20240318,164000,3307447930,6690,6690,6690,6690,0
20240318,163900,3307447930,6690,6690,6690,6690,0
20240318,163800,3307447930,6690,6690,6690,6690,0
20240318,163700,3307447930,6690,6690,6690,6690,0
20240318,163600,3307447930,6690,6690,6690,6690,0
20240318,163500,3307447930,6690,6690,6690,6690,0
20240318,163400,3307447930,6690,6690,6690,6690,0
20240318,163300,3307447930,6690,6690,6690,6690,0
20240318,163200,3307447930,6690,6690,6690,6690,0
20240318,163100,3307447930,6690,6690,6690,6690,0
20240318,163000,3307447930,6690,6690,6690,6690,0
20240318,162900,3307447930,6690,6690,6690,6690,0
20240318,162800,3307447930,6690,6690,6690,6690,0
20240318,162700,3307447930,6690,6690,6690,6690,0
20240318,162600,3307447930,6690,6690,6690,6690,0
20240318,162500,3307447930,6690,6690,6690,6690,0
20240318,162400,3307447930,6690,6690,6690,6690,4106
20240318,162300,3307447930,6690,6690,6690,6690,0
20240318,162200,3307447930,6690,6690,6690,6690,0
20240318,162100,3307447930,6690,6690,6690,6690,0
20240318,162000,3307447930,6690,6690,6690,6690,0
20240318,161900,3307447930,6690,6690,6690,6690,0
20240318,161800,3307447930,6690,6690,6690,6690,0
20240318,161700,3307447930,6690,6690,6690,6690,0
20240318,161600,3307447930,6690,6690,6690,6690,0
20240318,161500,3307447930,6690,6690,6690,6690,0
20240318,161400,3307447930,6690,6690,6690,6690,0
20240318,161300,3307447930,6690,6690,6690,6690,0
20240318,161200,3307447930,6690,6690,6690,6690,0
20240318,161100,3307447930,6690,6690,6690,6690,0
20240318,161000,3307447930,6690,6690,6690,6690,0
20240318,160900,3307447930,6690,6690,6690,6690,0
20240318,160800,3307447930,6690,6690,6690,6690,0
20240318,160700,3307447930,6690,6690,6690,6690,0
20240318,160600,3307447930,6690,6690,6690,6690,0
20240318,160500,3307447930,6690,6690,6690,6690,0
20240318,160400,3307447930,6690,6690,6690,6690,0
20240318,160300,3307447930,6690,6690,6690,6690,0
20240318,160200,3307447930,6690,6690,6690,6690,0
20240318,160100,3307447930,6690,6690,6690,6690,0
20240318,160000,3307447930,6690,6690,6690,6690,0
20240318,155900,3307447930,6690,6690,6690,6690,0
20240318,155800,3307447930,6690,6690,6690,6690,0
20240318,155700,3307447930,6690,6690,6690,6690,0
20240318,155600,3307447930,6690,6690,6690,6690,0
20240318,155500,3307447930,6690,6690,6690,6690,0
20240318,155400,3307447930,6690,6690,6690,6690,4106
20240318,155300,3307447930,6690,6690,6690,6690,0
20240318,155200,3307447930,6690,6690,6690,6690,0
20240318,155100,3307447930,6690,6690,6690,6690,0
20240318,155000,3307447930,6690,6690,6690,6690,0
20240318,154900,3307447930,6690,6690,6690,6690,0
20240318,154800,3307447930,6690,6690,6690,6690,0
20240318,154700,3307447930,6690,6690,6690,6690,0
20240318,154600,3307447930,6690,6690,6690,6690,0
20240318,154500,3307447930,6690,6690,6690,6690,0
20240318,154400,3307447930,6690,6690,6690,6690,0
20240318,154300,3307447930,6690,6690,6690,6690,0
20240318,154200,3307447930,6690,6690,6690,6690,0
20240318,154100,3307447930,6690,6690,6690,6690,0
20240318,154000,3307447930,6690,6690,6690,6690,0
20240318,153900,3307447930,6690,6690,6690,6690,0
20240318,153800,3307447930,6690,6690,6690,6690,0
20240318,153700,3307447930,6690,6690,6690,6690,0
20240318,153600,3307447930,6690,6690,6690,6690,0
20240318,153500,3307447930,6690,6690,6690,6690,0
20240318,153400,3307447930,6690,6690,6690,6690,0
20240318,153300,3307447930,6690,6690,6690,6690,0
20240318,153200,3307447930,6690,6690,6690,6690,0
20240318,153100,3307447930,6690,6690,6690,6690,0
20240318,153000,3307447930,6690,6690,6690,6690,4106
20240318,152900,3279978790,6680,6680,6680,6680,0
20240318,152800,3279978790,6680,6680,6680,6680,0
20240318,152700,3279978790,6680,6680,6680,6680,0
20240318,152600,3279978790,6680,6680,6680,6680,0
20240318,152500,3279978790,6680,6680,6680,6680,0
20240318,152400,3279978790,6680,6680,6680,6680,0
20240318,152300,3279978790,6680,6680,6680,6680,0
20240318,152200,3279978790,6680,6680,6680,6680,0
20240318,152100,3279978790,6680,6680,6680,6680,0
20240318,152000,3279978790,6680,6680,6680,6680,0
20240318,151900,3279978790,6680,6680,6680,6670,936
20240318,151800,3273727300,6680,6650,6680,6650,599
20240318,151700,3269738200,6680,6660,6680,6650,1141
20240318,151600,3262136530,6690,6690,6690,6660,300
20240318,151500,3260136000,6690,6650,6690,6630,524
20240318,151400,3256649580,6690,6700,6720,6660,4829
20240318,151300,3224430800,6740,6750,6750,6690,8081
20240318,151200,3170026840,6750,6670,6750,6660,9276
20240318,151100,3107778610,6680,6680,6680,6670,229
20240318,151000,3106249630,6660,6680,6690,6660,835
20240318,150900,3100677970,6690,6660,6690,6650,564
20240318,150800,3096908380,6650,6650,6650,6650,15
20240318,150700,3096808630,6650,6650,6680,6650,3072
20240318,150600,3076349140,6650,6610,6650,6610,4632
20240318,150500,3045668340,6610,6610,6610,6610,160
20240318,150400,3044610740,6610,6600,6610,6600,53
20240318,150300,3044260910,6600,6600,6600,6600,106
20240318,150200,3043561310,6610,6620,6620,6600,495
20240318,150100,3040290350,6610,6600,6610,6600,1355
20240318,150000,3031334900,6600,6550,6600,6540,1441
20240318,145900,3021834260,6560,6550,6560,6550,15
20240318,145800,3021735900,6550,6550,6550,6550,123
20240318,145700,3020930250,6550,6550,6550,6550,0
20240318,145600,3020930250,6550,6580,6580,6550,213
20240318,145500,3019530540,6550,6550,6580,6550,6
20240318,145400,3019491200,6540,6570,6570,6540,318
20240318,145300,3017409020,6580,6580,6580,6580,1
20240318,145200,3017402440,6590,6580,6590,6570,1075
20240318,145100,3010328910,6580,6570,6580,6530,937
20240318,145000,3004188750,6560,6560,6560,6560,40
20240318,144900,3003926350,6560,6560,6560,6560,15
20240318,144800,3003827950,6530,6530,6530,6530,20
20240318,144700,3003697350,6540,6550,6560,6540,20
20240318,144600,3003566490,6540,6540,6540,6540,785
20240318,144500,2998432590,6540,6540,6540,6540,311
20240318,144400,2996398650,6530,6530,6560,6530,2113
20240318,144300,2982546900,6540,6540,6540,6540,0
20240318,144200,2982546900,6540,6530,6540,6530,483
20240318,144100,2979391790,6530,6530,6530,6520,50
20240318,144000,2979065410,6530,6520,6540,6520,162
20240318,143900,2978009070,6530,6530,6530,6530,553
20240318,143800,2974397980,6560,6560,6560,6560,0
20240318,143700,2974397980,6560,6560,6560,6560,0
20240318,143600,2974397980,6560,6510,6560,6510,62
20240318,143500,2973992610,6550,6550,6550,6550,0
20240318,143400,2973992610,6550,6540,6570,6540,1498
20240318,143300,2964165340,6530,6530,6530,6530,961
20240318,143200,2957890010,6520,6500,6520,6500,4547
20240318,143100,2928329450,6480,6480,6480,6480,17
20240318,143000,2928219290,6480,6480,6480,6480,123
20240318,142900,2927422250,6480,6480,6480,6480,0
20240318,142800,2927422250,6480,6480,6480,6480,0
20240318,142700,2927422250,6480,6480,6480,6480,0
20240318,142600,2927422250,6480,6480,6480,6480,5
20240318,142500,2927389850,6470,6490,6490,6470,70
20240318,142400,2926936560,6490,6490,6490,6490,13
20240318,142300,2926852190,6490,6490,6490,6490,450
20240318,142200,2923931690,6490,6490,6490,6490,153
20240318,142100,2922938720,6480,6480,6480,6480,14
20240318,142000,2922848000,6480,6480,6480,6480,26
20240318,141900,2922679520,6480,6480,6480,6480,0
20240318,141800,2922679520,6480,6470,6480,6470,904
20240318,141700,2916829240,6470,6480,6480,6470,186
20240318,141600,2915624660,6480,6470,6480,6470,546
20240318,141500,2912086780,6470,6470,6470,6470,0
20240318,141400,2912086780,6470,6470,6470,6470,0
20240318,141300,2912086780,6470,6470,6470,6470,39
20240318,141200,2911834450,6470,6470,6470,6470,0
20240318,141100,2911834450,6470,6470,6470,6470,1
20240318,141000,2911827980,6470,6470,6470,6470,0
20240318,140900,2911827980,6470,6490,6490,6470,24
20240318,140800,2911672240,6490,6490,6490,6490,13
20240318,140700,2911587870,6490,6490,6490,6490,18
20240318,140600,2911471050,6490,6490,6490,6480,74
20240318,140500,2910991350,6490,6470,6490,6470,10
20240318,140400,2910926600,6470,6470,6470,6460,426
20240318,140300,2908174570,6470,6470,6490,6460,556
20240318,140200,2904577340,6460,6480,6480,6460,32
20240318,140100,2904370020,6460,6460,6460,6460,0
20240318,140000,2904370020,6460,6490,6490,6460,2043
20240318,135900,2891167640,6500,6490,6500,6490,2
20240318,135800,2891154650,6500,6500,6500,6500,50
20240318,135700,2890829650,6500,6500,6500,6500,472
20240318,135600,2887761650,6500,6500,6500,6500,100
20240318,135500,2887111650,6500,6490,6510,6490,107
20240318,135400,2886416870,6460,6460,6460,6460,0
20240318,135300,2886416870,6460,6460,6460,6460,0
20240318,135200,2886416870,6460,6490,6490,6460,14
20240318,135100,2886326400,6490,6490,6490,6490,1
20240318,135000,2886319910,6460,6460,6460,6460,0
20240318,134900,2886319910,6460,6460,6460,6460,217
20240318,134800,2884918090,6460,6500,6500,6460,180
20240318,134700,2883751120,6500,6500,6500,6500,0
20240318,134600,2883751120,6500,6500,6500,6500,1
20240318,134500,2883744620,6530,6530,6530,6530,0
20240318,134400,2883744620,6530,6530,6530,6530,0
20240318,134300,2883744620,6530,6530,6530,6530,0
20240318,134200,2883744620,6530,6530,6530,6530,0
20240318,134100,2883744620,6530,6530,6530,6530,0
20240318,134000,2883744620,6530,6530,6530,6530,0
20240318,133900,2883744620,6530,6530,6530,6530,0
20240318,133800,2883744620,6530,6530,6530,6530,0
20240318,133700,2883744620,6530,6480,6530,6480,38
20240318,133600,2883498330,6520,6520,6520,6520,150
20240318,133500,2882520330,6520,6510,6520,6510,83
20240318,133400,2881979180,6480,6480,6480,6480,220
20240318,133300,2880553580,6480,6480,6480,6480,30
20240318,133200,2880359180,6450,6450,6450,6450,1
20240318,133100,2880352730,6450,6450,6450,6440,75
20240318,133000,2879869010,6440,6460,6460,6440,120
20240318,132900,2879095710,6460,6460,6460,6460,62
20240318,132800,2878695190,6460,6460,6460,6460,0
20240318,132700,2878695190,6460,6470,6470,6460,361
20240318,132600,2876359620,6480,6480,6480,6480,23
20240318,132500,2876210580,6500,6500,6500,6490,173
20240318,132400,2875086730,6500,6510,6510,6500,102
20240318,132300,2874422730,6500,6510,6510,6500,20
20240318,132200,2874292710,6540,6540,6540,6540,0
20240318,132100,2874292710,6540,6500,6540,6500,2
20240318,132000,2874279670,6530,6530,6530,6530,356
20240318,131900,2871954990,6500,6500,6500,6500,0
20240318,131800,2871954990,6500,6500,6500,6500,0
20240318,131700,2871954990,6500,6500,6500,6500,0
20240318,131600,2871954990,6500,6520,6550,6500,1148
20240318,131500,2864461280,6520,6520,6520,6520,0
20240318,131400,2864461280,6520,6510,6520,6500,1002
20240318,131300,2857938260,6510,6510,6510,6510,43
20240318,131200,2857658330,6490,6520,6530,6490,4
20240318,131100,2857632300,6510,6480,6510,6480,216
20240318,131000,2856227710,6500,6500,6500,6500,11
20240318,130900,2856156210,6450,6470,6470,6450,573
20240318,130800,2852455880,6470,6480,6480,6470,22
20240318,130700,2852313330,6510,6510,6510,6510,0
20240318,130600,2852313330,6510,6510,6510,6510,1
20240318,130500,2852306820,6480,6470,6510,6470,634
20240318,130400,2848202720,6470,6470,6470,6470,403
20240318,130300,2845595310,6470,6470,6470,6460,412
20240318,130200,2842929720,6460,6450,6470,6450,432
20240318,130100,2840139930,6430,6430,6430,6430,69
20240318,130000,2839696260,6430,6440,6440,6430,150
20240318,125900,2838731290,6430,6450,6450,6430,300
20240318,125800,2836798410,6460,6450,6470,6450,860
20240318,125700,2831243160,6400,6460,6470,6390,7970
20240318,125600,2780108600,6460,6460,6460,6460,79
20240318,125500,2779598260,6460,6470,6480,6460,773
20240318,125400,2774602230,6450,6470,6470,6430,4142
20240318,125300,2747938360,6480,6500,6500,6480,4830
20240318,125200,2716637960,6480,6500,6500,6480,362
20240318,125100,2714292180,6480,6500,6500,6480,1379
20240318,125000,2705339830,6500,6510,6510,6500,100
20240318,124900,2704689330,6510,6520,6520,6510,784
20240318,124800,2699585440,6520,6520,6520,6520,1
20240318,124700,2699578920,6520,6520,6520,6520,439
20240318,124600,2696716640,6520,6500,6520,6500,314
20240318,124500,2694675620,6480,6510,6510,6480,936
20240318,124400,2688606530,6500,6530,6530,6490,1557
20240318,124300,2678480460,6520,6520,6530,6520,475
20240318,124200,2675381140,6520,6540,6540,6520,1866
20240318,124100,2663193170,6550,6550,6550,6550,161
20240318,124000,2662138620,6550,6550,6550,6550,100
20240318,123900,2661483620,6550,6570,6570,6550,2
20240318,123800,2661470500,6570,6570,6570,6570,45
20240318,123700,2661174850,6550,6560,6560,6550,970
20240318,123600,2654819750,6570,6570,6570,6570,0
20240318,123500,2654819750,6570,6570,6570,6570,57
20240318,123400,2654445260,6570,6570,6570,6570,0
20240318,123300,2654445260,6570,6580,6580,6570,3
20240318,123200,2654425530,6570,6570,6570,6570,0
20240318,123100,2654425530,6570,6570,6570,6570,179
20240318,123000,2653249500,6570,6570,6570,6570,0
20240318,122900,2653249500,6570,6570,6570,6570,0
20240318,122800,2653249500,6570,6570,6570,6570,0
20240318,122700,2653249500,6570,6570,6570,6560,1066
20240318,122600,2646246530,6570,6570,6570,6570,102
20240318,122500,2645576390,6600,6600,6600,6600,20
20240318,122400,2645444390,6560,6560,6560,6560,471
20240318,122300,2642354630,6560,6580,6580,6560,5373
20240318,122200,2607045050,6580,6590,6590,6580,82
20240318,122100,2606505300,6590,6590,6590,6590,51
20240318,122000,2606169210,6590,6600,6600,6590,445
20240318,121900,2603235090,6610,6600,6610,6600,167
20240318,121800,2602131420,6600,6590,6600,6590,209
20240318,121700,2600752350,6590,6600,6600,6590,4141
20240318,121600,2573431310,6600,6600,6600,6600,0
20240318,121500,2573431310,6600,6610,6610,6600,308
20240318,121400,2571397920,6600,6610,6610,6600,404
20240318,121300,2568730780,6620,6610,6630,6610,17
20240318,121200,2568618360,6610,6610,6610,6600,25
20240318,121100,2568453310,6610,6610,6610,6610,1
20240318,121000,2568446700,6600,6610,6610,6600,98
20240318,120900,2567799630,6600,6610,6610,6600,757
20240318,120800,2562801330,6600,6600,6600,6600,0
20240318,120700,2562801330,6600,6620,6620,6600,501
20240318,120600,2559488500,6620,6620,6620,6610,4311
20240318,120500,2530958630,6620,6620,6620,6620,2
20240318,120400,2530945390,6630,6630,6630,6630,20
20240318,120300,2530812790,6630,6630,6630,6630,21
20240318,120200,2530673560,6630,6630,6630,6630,46
20240318,120100,2530368580,6630,6630,6630,6630,0
20240318,120000,2530368580,6630,6630,6630,6630,31
20240318,115900,2530163050,6640,6640,6640,6640,10
20240318,115800,2530096650,6610,6610,6610,6610,0
20240318,115700,2530096650,6610,6620,6620,6610,84
20240318,115600,2529541400,6630,6610,6630,6610,102
20240318,115500,2528865180,6610,6610,6610,6610,0
20240318,115400,2528865180,6610,6610,6610,6610,1356
20240318,115300,2519902020,6610,6610,6610,6610,0
20240318,115200,2519902020,6610,6610,6620,6610,131
20240318,115100,2519034830,6650,6650,6650,6650,0
20240318,115000,2519034830,6650,6610,6650,6610,6
20240318,114900,2518995010,6610,6610,6610,6600,1079
20240318,114800,2511864520,6600,6650,6650,6600,4000
20240318,114700,2485418760,6660,6660,6660,6660,109
20240318,114600,2484692820,6660,6660,6660,6660,52
20240318,114500,2484346500,6680,6670,6680,6670,430
20240318,114400,2481474400,6690,6690,6700,6690,211
20240318,114300,2480061210,6690,6700,6700,6640,1858
20240318,114200,2467679810,6700,6700,6700,6700,6
20240318,114100,2467639610,6700,6700,6700,6700,59
20240318,114000,2467244310,6700,6690,6700,6690,812
20240318,113900,2461812010,6680,6700,6700,6680,293
20240318,113800,2459854430,6680,6710,6710,6680,204
20240318,113700,2458489910,6710,6680,6710,6680,2422
20240318,113600,2442284110,6670,6670,6670,6670,256
20240318,113500,2440576590,6660,6660,6660,6660,0
20240318,113400,2440576590,6660,6660,6660,6630,88
20240318,113300,2439990540,6670,6670,6670,6670,0
20240318,113200,2439990540,6670,6660,6670,6660,699
20240318,113100,2435328250,6670,6670,6670,6670,0
20240318,113000,2435328250,6670,6670,6680,6670,234
20240318,112900,2433766880,6670,6670,6670,6670,11
20240318,112800,2433693510,6660,6660,6660,6660,1064
20240318,112700,2426607270,6660,6660,6660,6660,139
20240318,112600,2425681530,6660,6680,6690,6660,269
20240318,112500,2423882530,6680,6660,6680,6660,1303
20240318,112400,2415189160,6660,6660,6660,6660,246
20240318,112300,2413550800,6660,6650,6660,6650,123
20240318,112200,2412731780,6640,6640,6640,6640,4
20240318,112100,2412705220,6660,6640,6660,6640,68
20240318,112000,2412252700,6630,6650,6650,6630,1000
20240318,111900,2405617390,6650,6660,6660,6640,809
20240318,111800,2400244610,6650,6670,6670,6650,1491
20240318,111700,2390318360,6660,6670,6670,6660,325
20240318,111600,2388151110,6670,6670,6670,6670,0
20240318,111500,2388151110,6670,6680,6680,6670,754
20240318,111400,2383118830,6680,6680,6680,6680,628
20240318,111300,2378923790,6680,6680,6680,6680,54
20240318,111200,2378563070,6690,6680,6690,6680,522
20240318,111100,2375075890,6690,6690,6690,6680,582
20240318,111000,2371185310,6690,6680,6690,6660,756
20240318,110900,2366134450,6680,6660,6680,6660,54
20240318,110800,2365774550,6660,6680,6680,6660,204
20240318,110700,2364415100,6670,6670,6670,6670,0
20240318,110600,2364415100,6670,6670,6680,6670,412
20240318,110500,2361663090,6670,6670,6670,6660,1374
20240318,110400,2352504690,6670,6620,6670,6620,2754
20240318,110300,2334192350,6620,6620,6620,6620,106
20240318,110200,2333490630,6620,6630,6630,6610,314
20240318,110100,2331412150,6630,6610,6630,6610,145
20240318,110000,2330452780,6610,6610,6610,6610,573
20240318,105900,2326665250,6610,6610,6610,6610,1
20240318,105800,2326658640,6610,6610,6610,6610,80
20240318,105700,2326129840,6610,6580,6620,6580,1081
20240318,105600,2318979500,6580,6590,6590,6570,1277
20240318,105500,2310580310,6600,6610,6610,6600,707
20240318,105400,2305914090,6600,6600,6600,6600,0
20240318,105300,2305914090,6600,6600,6600,6600,0
20240318,105200,2305914090,6600,6600,6600,6590,569
20240318,105100,2302160690,6600,6600,6600,6590,28
20240318,105000,2301975970,6600,6600,6600,6600,17
20240318,104900,2301863770,6600,6600,6600,6580,262
20240318,104800,2300136240,6580,6590,6600,6580,1534
20240318,104700,2290030100,6630,6630,6630,6580,3032
20240318,104600,2270032830,6640,6590,6640,6590,916
20240318,104500,2263957680,6590,6590,6630,6580,2378
20240318,104400,2248293980,6600,6640,6640,6590,1508
20240318,104300,2238322290,6630,6640,6640,6630,1550
20240318,104200,2228039600,6640,6660,6660,6640,1717
20240318,104100,2216633030,6670,6690,6690,6670,7784
20240318,104000,2164621550,6690,6710,6710,6690,1947
20240318,103900,2151578800,6710,6740,6740,6700,1305
20240318,103800,2142792810,6740,6670,6750,6660,3100
20240318,103700,2122004480,6700,6720,6720,6700,3859
20240318,103600,2096145380,6730,6720,6750,6710,8152
20240318,103500,2041255640,6720,6660,6720,6660,5341
20240318,103400,2005505820,6640,6630,6660,6630,168
20240318,103300,2004390720,6630,6650,6660,6630,2098
20240318,103200,1990473970,6650,6650,6670,6650,1179
20240318,103100,1982628580,6650,6650,6650,6640,1982
20240318,103000,1969455030,6650,6650,6650,6650,472
20240318,102900,1966316230,6650,6680,6680,6650,136
20240318,102800,1965409130,6680,6670,6680,6640,2814
20240318,102700,1946677230,6670,6660,6680,6650,1271
20240318,102600,1938213780,6660,6700,6700,6660,5459
20240318,102500,1901755010,6680,6680,6680,6680,234
20240318,102400,1900191890,6700,6680,6700,6670,2485
20240318,102300,1883569710,6690,6700,6700,6680,1685
20240318,102200,1872296110,6690,6650,6690,6650,2650
20240318,102100,1854623260,6630,6600,6660,6600,1785
20240318,102000,1842817030,6610,6610,6630,6600,1318
20240318,101900,1834106600,6610,6640,6640,6610,3646
20240318,101800,1809978570,6640,6660,6670,6630,4349
20240318,101700,1781056550,6670,6680,6740,6670,16334
20240318,101600,1671747970,6680,6610,6680,6600,4645
20240318,101500,1640871510,6620,6620,6620,6600,2833
20240318,101400,1622132750,6620,6620,6650,6610,6174
20240318,101300,1581251490,6610,6580,6620,6580,6218
20240318,101200,1540193780,6560,6630,6630,6560,5827
20240318,101100,1501723870,6640,6600,6650,6600,6380
20240318,101000,1459485150,6600,6560,6610,6560,15055
20240318,100900,1360134250,6550,6550,6570,6540,1695
20240318,100800,1349031720,6550,6530,6590,6530,6622
20240318,100700,1305517880,6540,6510,6540,6510,625
20240318,100600,1301441270,6500,6480,6510,6480,1607
20240318,100500,1290998700,6480,6480,6500,6480,682
20240318,100400,1286572640,6500,6460,6500,6460,2475
20240318,100300,1270535450,6470,6440,6470,6440,569
20240318,100200,1266870910,6470,6500,6510,6440,8120
20240318,100100,1214419270,6490,6490,6540,6490,2643
20240318,100000,1197229890,6490,6520,6530,6490,4628
20240318,095900,1167128450,6530,6630,6640,6490,12562
20240318,095800,1084843870,6650,6490,6650,6490,20698
20240318,095700,949242420,6460,6440,6500,6400,6984
20240318,095600,904065530,6450,6420,6450,6390,1164
20240318,095500,896574850,6420,6380,6420,6380,2808
20240318,095400,878569610,6380,6380,6380,6380,1172
20240318,095300,871092250,6400,6380,6400,6380,110
20240318,095200,870388450,6380,6420,6420,6380,31
20240318,095100,870190630,6380,6420,6420,6380,127
20240318,095000,869375450,6420,6390,6420,6380,223
20240318,094900,867951120,6430,6430,6430,6430,100
20240318,094800,867308120,6390,6390,6390,6390,1
20240318,094700,867301730,6430,6380,6430,6380,113
20240318,094600,866580740,6440,6440,6440,6440,0
20240318,094500,866580740,6440,6430,6440,6430,8
20240318,094400,866529230,6410,6390,6440,6390,4
20240318,094300,866503600,6380,6450,6450,6380,1238
20240318,094200,858585360,6450,6460,6470,6450,2738
20240318,094100,840902140,6460,6410,6460,6410,1195
20240318,094000,833195670,6450,6440,6450,6440,1858
20240318,093900,821225900,6440,6410,6440,6410,893
20240318,093800,815487830,6390,6390,6390,6390,92
20240318,093700,814899950,6390,6420,6430,6390,1132
20240318,093600,807635310,6420,6430,6430,6420,1868
20240318,093500,795642640,6420,6390,6420,6390,921
20240318,093400,789731640,6390,6420,6420,6390,62
20240318,093300,789333900,6410,6400,6410,6390,1154
20240318,093200,781948320,6400,6390,6400,6390,174
20240318,093100,780836430,6430,6360,6430,6350,3597
20240318,093000,757859560,6350,6350,6350,6350,5
20240318,092900,757827810,6360,6360,6360,6350,86
20240318,092800,757281140,6350,6360,6360,6350,3238
20240318,092700,736699830,6360,6370,6370,6360,3388
20240318,092600,715121780,6370,6390,6390,6370,207
20240318,092500,713802010,6400,6380,6400,6380,451
20240318,092400,710920720,6380,6370,6380,6370,32
20240318,092300,710716850,6370,6370,6370,6370,57
20240318,092200,710353760,6390,6400,6400,6360,2010
20240318,092100,697549370,6370,6390,6400,6370,1660
20240318,092000,686953840,6400,6420,6430,6390,1174
20240318,091900,679425510,6420,6450,6450,6400,165
20240318,091800,678365390,6450,6400,6450,6390,1167
20240318,091700,670853240,6390,6410,6420,6390,517
20240318,091600,667544630,6410,6370,6460,6370,1423
20240318,091500,658400380,6370,6350,6370,6350,701
20240318,091400,653946020,6360,6380,6380,6340,3999
20240318,091300,628505720,6420,6400,6420,6380,391
20240318,091200,625997920,6400,6460,6490,6400,4787
20240318,091100,595120990,6460,6480,6490,6460,1998
20240318,091000,582172700,6480,6390,6490,6360,6788
20240318,090900,538516750,6350,6370,6400,6350,1555
20240318,090800,528622010,6400,6400,6430,6370,1007
20240318,090700,522182190,6390,6420,6430,6390,1755
20240318,090600,510949510,6420,6390,6430,6370,1151
20240318,090500,503569040,6360,6420,6430,6350,4748
20240318,090400,473249820,6420,6460,6510,6420,10274
20240318,090300,406884750,6440,6490,6500,6430,16826
20240318,090200,297992430,6490,6360,6500,6360,16095
20240318,090100,194645230,6340,6300,6360,6260,11666
20240318,090000,120890320,6330,6170,6340,6170,19193