KissMeData/092200/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195900,4901980000,5150,5150,5150,5150,19289
20240318,195800,4901980000,5150,5150,5150,5150,0
20240318,195700,4901980000,5150,5150,5150,5150,0
20240318,195600,4901980000,5150,5150,5150,5150,0
20240318,195500,4901980000,5150,5150,5150,5150,0
20240318,195400,4901980000,5150,5150,5150,5150,0
20240318,195300,4901980000,5150,5150,5150,5150,0
20240318,195200,4901980000,5150,5150,5150,5150,0
20240318,195100,4901980000,5150,5150,5150,5150,0
20240318,195000,4901980000,5150,5150,5150,5150,0
20240318,194900,4901980000,5150,5150,5150,5150,0
20240318,194800,4901980000,5150,5150,5150,5150,0
20240318,194700,4901980000,5150,5150,5150,5150,0
20240318,194600,4901980000,5150,5150,5150,5150,0
20240318,194500,4901980000,5150,5150,5150,5150,0
20240318,194400,4901980000,5150,5150,5150,5150,0
20240318,194300,4901980000,5150,5150,5150,5150,0
20240318,194200,4901980000,5150,5150,5150,5150,0
20240318,194100,4901980000,5150,5150,5150,5150,0
20240318,194000,4901980000,5150,5150,5150,5150,0
20240318,193900,4901980000,5150,5150,5150,5150,0
20240318,193800,4901980000,5150,5150,5150,5150,0
20240318,193700,4901980000,5150,5150,5150,5150,0
20240318,193600,4901980000,5150,5150,5150,5150,0
20240318,193500,4901980000,5150,5150,5150,5150,0
20240318,193400,4901980000,5150,5150,5150,5150,0
20240318,193300,4901980000,5150,5150,5150,5150,0
20240318,193200,4901980000,5150,5150,5150,5150,0
20240318,193100,4901980000,5150,5150,5150,5150,0
20240318,193000,4901980000,5150,5150,5150,5150,0
20240318,192900,4901980000,5150,5150,5150,5150,19289
20240318,192800,4901980000,5150,5150,5150,5150,0
20240318,192700,4901980000,5150,5150,5150,5150,0
20240318,192600,4901980000,5150,5150,5150,5150,0
20240318,192500,4901980000,5150,5150,5150,5150,0
20240318,192400,4901980000,5150,5150,5150,5150,0
20240318,192300,4901980000,5150,5150,5150,5150,0
20240318,192200,4901980000,5150,5150,5150,5150,0
20240318,192100,4901980000,5150,5150,5150,5150,0
20240318,192000,4901980000,5150,5150,5150,5150,0
20240318,191900,4901980000,5150,5150,5150,5150,0
20240318,191800,4901980000,5150,5150,5150,5150,0
20240318,191700,4901980000,5150,5150,5150,5150,0
20240318,191600,4901980000,5150,5150,5150,5150,0
20240318,191500,4901980000,5150,5150,5150,5150,0
20240318,191400,4901980000,5150,5150,5150,5150,0
20240318,191300,4901980000,5150,5150,5150,5150,0
20240318,191200,4901980000,5150,5150,5150,5150,0
20240318,191100,4901980000,5150,5150,5150,5150,0
20240318,191000,4901980000,5150,5150,5150,5150,0
20240318,190900,4901980000,5150,5150,5150,5150,0
20240318,190800,4901980000,5150,5150,5150,5150,0
20240318,190700,4901980000,5150,5150,5150,5150,0
20240318,190600,4901980000,5150,5150,5150,5150,0
20240318,190500,4901980000,5150,5150,5150,5150,0
20240318,190400,4901980000,5150,5150,5150,5150,0
20240318,190300,4901980000,5150,5150,5150,5150,0
20240318,190200,4901980000,5150,5150,5150,5150,0
20240318,190100,4901980000,5150,5150,5150,5150,0
20240318,190000,4901980000,5150,5150,5150,5150,0
20240318,185900,4901980000,5150,5150,5150,5150,19289
20240318,185800,4901980000,5150,5150,5150,5150,0
20240318,185700,4901980000,5150,5150,5150,5150,0
20240318,185600,4901980000,5150,5150,5150,5150,0
20240318,185500,4901980000,5150,5150,5150,5150,0
20240318,185400,4901980000,5150,5150,5150,5150,0
20240318,185300,4901980000,5150,5150,5150,5150,0
20240318,185200,4901980000,5150,5150,5150,5150,0
20240318,185100,4901980000,5150,5150,5150,5150,0
20240318,185000,4901980000,5150,5150,5150,5150,0
20240318,184900,4901980000,5150,5150,5150,5150,0
20240318,184800,4901980000,5150,5150,5150,5150,0
20240318,184700,4901980000,5150,5150,5150,5150,0
20240318,184600,4901980000,5150,5150,5150,5150,0
20240318,184500,4901980000,5150,5150,5150,5150,0
20240318,184400,4901980000,5150,5150,5150,5150,0
20240318,184300,4901980000,5150,5150,5150,5150,0
20240318,184200,4901980000,5150,5150,5150,5150,0
20240318,184100,4901980000,5150,5150,5150,5150,0
20240318,184000,4901980000,5150,5150,5150,5150,0
20240318,183900,4901980000,5150,5150,5150,5150,0
20240318,183800,4901980000,5150,5150,5150,5150,0
20240318,183700,4901980000,5150,5150,5150,5150,0
20240318,183600,4901980000,5150,5150,5150,5150,0
20240318,183500,4901980000,5150,5150,5150,5150,0
20240318,183400,4901980000,5150,5150,5150,5150,0
20240318,183300,4901980000,5150,5150,5150,5150,0
20240318,183200,4901980000,5150,5150,5150,5150,0
20240318,183100,4901980000,5150,5150,5150,5150,0
20240318,183000,4901980000,5150,5150,5150,5150,0
20240318,182900,4901980000,5150,5150,5150,5150,19289
20240318,182800,4901980000,5150,5150,5150,5150,0
20240318,182700,4901980000,5150,5150,5150,5150,0
20240318,182600,4901980000,5150,5150,5150,5150,0
20240318,182500,4901980000,5150,5150,5150,5150,0
20240318,182400,4901980000,5150,5150,5150,5150,0
20240318,182300,4901980000,5150,5150,5150,5150,0
20240318,182200,4901980000,5150,5150,5150,5150,0
20240318,182100,4901980000,5150,5150,5150,5150,0
20240318,182000,4901980000,5150,5150,5150,5150,0
20240318,181900,4901980000,5150,5150,5150,5150,0
20240318,181800,4901980000,5150,5150,5150,5150,0
20240318,181700,4901980000,5150,5150,5150,5150,0
20240318,181600,4901980000,5150,5150,5150,5150,0
20240318,181500,4901980000,5150,5150,5150,5150,0
20240318,181400,4901980000,5150,5150,5150,5150,0
20240318,181300,4901980000,5150,5150,5150,5150,0
20240318,181200,4901980000,5150,5150,5150,5150,0
20240318,181100,4901980000,5150,5150,5150,5150,0
20240318,181000,4901980000,5150,5150,5150,5150,0
20240318,180900,4901980000,5150,5150,5150,5150,0
20240318,180800,4901980000,5150,5150,5150,5150,0
20240318,180700,4901980000,5150,5150,5150,5150,0
20240318,180600,4901980000,5150,5150,5150,5150,0
20240318,180500,4901980000,5150,5150,5150,5150,0
20240318,180400,4901980000,5150,5150,5150,5150,0
20240318,180300,4901980000,5150,5150,5150,5150,0
20240318,180200,4901980000,5150,5150,5150,5150,0
20240318,180100,4901980000,5150,5150,5150,5150,0
20240318,180000,4901980000,5150,5150,5150,5150,0
20240318,175900,4901980000,5150,5150,5150,5150,19289
20240318,175800,4901980000,5150,5150,5150,5150,0
20240318,175700,4901980000,5150,5150,5150,5150,0
20240318,175600,4901980000,5150,5150,5150,5150,0
20240318,175500,4901980000,5150,5150,5150,5150,0
20240318,175400,4901980000,5150,5150,5150,5150,0
20240318,175300,4901980000,5150,5150,5150,5150,0
20240318,175200,4901980000,5150,5150,5150,5150,0
20240318,175100,4901980000,5150,5150,5150,5150,0
20240318,175000,4901980000,5150,5150,5150,5150,0
20240318,174900,4901980000,5150,5150,5150,5150,0
20240318,174800,4901980000,5150,5150,5150,5150,0
20240318,174700,4901980000,5150,5150,5150,5150,0
20240318,174600,4901980000,5150,5150,5150,5150,0
20240318,174500,4901980000,5150,5150,5150,5150,0
20240318,174400,4901980000,5150,5150,5150,5150,0
20240318,174300,4901980000,5150,5150,5150,5150,0
20240318,174200,4901980000,5150,5150,5150,5150,0
20240318,174100,4901980000,5150,5150,5150,5150,0
20240318,174000,4901980000,5150,5150,5150,5150,0
20240318,173900,4901980000,5150,5150,5150,5150,0
20240318,173800,4901980000,5150,5150,5150,5150,0
20240318,173700,4901980000,5150,5150,5150,5150,0
20240318,173600,4901980000,5150,5150,5150,5150,0
20240318,173500,4901980000,5150,5150,5150,5150,0
20240318,173400,4901980000,5150,5150,5150,5150,0
20240318,173300,4901980000,5150,5150,5150,5150,0
20240318,173200,4901980000,5150,5150,5150,5150,0
20240318,173100,4901980000,5150,5150,5150,5150,0
20240318,173000,4901980000,5150,5150,5150,5150,0
20240318,172900,4901980000,5150,5150,5150,5150,19289
20240318,172800,4901980000,5150,5150,5150,5150,0
20240318,172700,4901980000,5150,5150,5150,5150,0
20240318,172600,4901980000,5150,5150,5150,5150,0
20240318,172500,4901980000,5150,5150,5150,5150,0
20240318,172400,4901980000,5150,5150,5150,5150,0
20240318,172300,4901980000,5150,5150,5150,5150,0
20240318,172200,4901980000,5150,5150,5150,5150,0
20240318,172100,4901980000,5150,5150,5150,5150,0
20240318,172000,4901980000,5150,5150,5150,5150,0
20240318,171900,4901980000,5150,5150,5150,5150,0
20240318,171800,4901980000,5150,5150,5150,5150,0
20240318,171700,4901980000,5150,5150,5150,5150,0
20240318,171600,4901980000,5150,5150,5150,5150,0
20240318,171500,4901980000,5150,5150,5150,5150,0
20240318,171400,4901980000,5150,5150,5150,5150,0
20240318,171300,4901980000,5150,5150,5150,5150,0
20240318,171200,4901980000,5150,5150,5150,5150,0
20240318,171100,4901980000,5150,5150,5150,5150,0
20240318,171000,4901980000,5150,5150,5150,5150,0
20240318,170900,4901980000,5150,5150,5150,5150,0
20240318,170800,4901980000,5150,5150,5150,5150,0
20240318,170700,4901980000,5150,5150,5150,5150,0
20240318,170600,4901980000,5150,5150,5150,5150,0
20240318,170500,4901980000,5150,5150,5150,5150,0
20240318,170400,4901980000,5150,5150,5150,5150,0
20240318,170300,4901980000,5150,5150,5150,5150,0
20240318,170200,4901980000,5150,5150,5150,5150,0
20240318,170100,4901980000,5150,5150,5150,5150,0
20240318,170000,4901980000,5150,5150,5150,5150,0
20240318,165900,4901980000,5150,5150,5150,5150,19289
20240318,165800,4901980000,5150,5150,5150,5150,0
20240318,165700,4901980000,5150,5150,5150,5150,0
20240318,165600,4901980000,5150,5150,5150,5150,0
20240318,165500,4901980000,5150,5150,5150,5150,0
20240318,165400,4901980000,5150,5150,5150,5150,0
20240318,165300,4901980000,5150,5150,5150,5150,0
20240318,165200,4901980000,5150,5150,5150,5150,0
20240318,165100,4901980000,5150,5150,5150,5150,0
20240318,165000,4901980000,5150,5150,5150,5150,0
20240318,164900,4901980000,5150,5150,5150,5150,0
20240318,164800,4901980000,5150,5150,5150,5150,0
20240318,164700,4901980000,5150,5150,5150,5150,0
20240318,164600,4901980000,5150,5150,5150,5150,0
20240318,164500,4901980000,5150,5150,5150,5150,0
20240318,164400,4901980000,5150,5150,5150,5150,0
20240318,164300,4901980000,5150,5150,5150,5150,0
20240318,164200,4901980000,5150,5150,5150,5150,0
20240318,164100,4901980000,5150,5150,5150,5150,0
20240318,164000,4901980000,5150,5150,5150,5150,0
20240318,163900,4901980000,5150,5150,5150,5150,0
20240318,163800,4901980000,5150,5150,5150,5150,0
20240318,163700,4901980000,5150,5150,5150,5150,0
20240318,163600,4901980000,5150,5150,5150,5150,0
20240318,163500,4901980000,5150,5150,5150,5150,0
20240318,163400,4901980000,5150,5150,5150,5150,0
20240318,163300,4901980000,5150,5150,5150,5150,0
20240318,163200,4901980000,5150,5150,5150,5150,0
20240318,163100,4901980000,5150,5150,5150,5150,0
20240318,163000,4901980000,5150,5150,5150,5150,0
20240318,162900,4901980000,5150,5150,5150,5150,19289
20240318,162800,4901980000,5150,5150,5150,5150,0
20240318,162700,4901980000,5150,5150,5150,5150,0
20240318,162600,4901980000,5150,5150,5150,5150,0
20240318,162500,4901980000,5150,5150,5150,5150,0
20240318,162400,4901980000,5150,5150,5150,5150,0
20240318,162300,4901980000,5150,5150,5150,5150,0
20240318,162200,4901980000,5150,5150,5150,5150,0
20240318,162100,4901980000,5150,5150,5150,5150,0
20240318,162000,4901980000,5150,5150,5150,5150,0
20240318,161900,4901980000,5150,5150,5150,5150,0
20240318,161800,4901980000,5150,5150,5150,5150,0
20240318,161700,4901980000,5150,5150,5150,5150,0
20240318,161600,4901980000,5150,5150,5150,5150,0
20240318,161500,4901980000,5150,5150,5150,5150,0
20240318,161400,4901980000,5150,5150,5150,5150,0
20240318,161300,4901980000,5150,5150,5150,5150,0
20240318,161200,4901980000,5150,5150,5150,5150,0
20240318,161100,4901980000,5150,5150,5150,5150,0
20240318,161000,4901980000,5150,5150,5150,5150,0
20240318,160900,4901980000,5150,5150,5150,5150,0
20240318,160800,4901980000,5150,5150,5150,5150,0
20240318,160700,4901980000,5150,5150,5150,5150,0
20240318,160600,4901980000,5150,5150,5150,5150,0
20240318,160500,4901980000,5150,5150,5150,5150,0
20240318,160400,4901980000,5150,5150,5150,5150,0
20240318,160300,4901980000,5150,5150,5150,5150,0
20240318,160200,4901980000,5150,5150,5150,5150,0
20240318,160100,4901980000,5150,5150,5150,5150,0
20240318,160000,4901980000,5150,5150,5150,5150,0
20240318,155900,4901980000,5150,5150,5150,5150,19289
20240318,155800,4901980000,5150,5150,5150,5150,0
20240318,155700,4901980000,5150,5150,5150,5150,0
20240318,155600,4901980000,5150,5150,5150,5150,0
20240318,155500,4901980000,5150,5150,5150,5150,0
20240318,155400,4901980000,5150,5150,5150,5150,0
20240318,155300,4901980000,5150,5150,5150,5150,0
20240318,155200,4901980000,5150,5150,5150,5150,0
20240318,155100,4901980000,5150,5150,5150,5150,0
20240318,155000,4901980000,5150,5150,5150,5150,0
20240318,154900,4901980000,5150,5150,5150,5150,0
20240318,154800,4901980000,5150,5150,5150,5150,0
20240318,154700,4901980000,5150,5150,5150,5150,0
20240318,154600,4901980000,5150,5150,5150,5150,0
20240318,154500,4901980000,5150,5150,5150,5150,0
20240318,154400,4901980000,5150,5150,5150,5150,0
20240318,154300,4901980000,5150,5150,5150,5150,0
20240318,154200,4901980000,5150,5150,5150,5150,0
20240318,154100,4901980000,5150,5150,5150,5150,0
20240318,154000,4901980000,5150,5150,5150,5150,0
20240318,153900,4901980000,5150,5150,5150,5150,0
20240318,153800,4901980000,5150,5150,5150,5150,0
20240318,153700,4901980000,5150,5150,5150,5150,0
20240318,153600,4901980000,5150,5150,5150,5150,0
20240318,153500,4901980000,5150,5150,5150,5150,0
20240318,153400,4901980000,5150,5150,5150,5150,0
20240318,153300,4901980000,5150,5150,5150,5150,0
20240318,153200,4901980000,5150,5150,5150,5150,0
20240318,153100,4901980000,5150,5150,5150,5150,0
20240318,153000,4901980000,5150,5150,5150,5150,19289
20240318,152900,4802641650,5140,5140,5140,5140,0
20240318,152800,4802641650,5140,5140,5140,5140,0
20240318,152700,4802641650,5140,5140,5140,5140,0
20240318,152600,4802641650,5140,5140,5140,5140,0
20240318,152500,4802641650,5140,5140,5140,5140,0
20240318,152400,4802641650,5140,5140,5140,5140,0
20240318,152300,4802641650,5140,5140,5140,5140,0
20240318,152200,4802641650,5140,5140,5140,5140,0
20240318,152100,4802641650,5140,5140,5140,5140,0
20240318,152000,4802641650,5140,5140,5140,5140,0
20240318,151900,4802641650,5140,5130,5140,5110,3295
20240318,151800,4785767790,5140,5110,5140,5110,7445
20240318,151700,4747564720,5120,5110,5120,5110,2665
20240318,151600,4733920630,5120,5110,5120,5110,830
20240318,151500,4729677760,5110,5110,5120,5110,1110
20240318,151400,4724003660,5120,5110,5120,5110,1669
20240318,151300,4715466910,5120,5100,5120,5100,1321
20240318,151200,4708719470,5090,5100,5110,5090,3993
20240318,151100,4688349360,5110,5090,5110,5090,1182
20240318,151000,4682325290,5100,5090,5100,5090,160
20240318,150900,4681509810,5100,5100,5100,5090,608
20240318,150800,4678413030,5100,5100,5110,5090,795
20240318,150700,4674360570,5110,5110,5120,5100,449
20240318,150600,4672067740,5110,5120,5120,5100,971
20240318,150500,4667109270,5120,5120,5120,5100,314
20240318,150400,4665501630,5120,5110,5120,5080,5632
20240318,150300,4636766050,5100,5090,5100,5080,1682
20240318,150200,4628200370,5100,5090,5100,5090,149
20240318,150100,4627441730,5090,5100,5100,5090,351
20240318,150000,4625651910,5100,5100,5100,5090,1802
20240318,145900,4616462370,5090,5100,5100,5090,1033
20240318,145800,4611204380,5100,5100,5100,5100,998
20240318,145700,4606114580,5090,5090,5090,5090,1462
20240318,145600,4598673000,5090,5090,5090,5070,142
20240318,145500,4597950280,5060,5090,5090,5060,3098
20240318,145400,4582259160,5070,5090,5090,5060,4957
20240318,145300,4557114580,5090,5090,5100,5070,6328
20240318,145200,4524967510,5090,5100,5110,5090,3569
20240318,145100,4506765800,5110,5100,5110,5090,1562
20240318,145000,4498794640,5110,5100,5110,5090,760
20240318,144900,4494922970,5090,5090,5110,5090,1895
20240318,144800,4485269020,5100,5110,5110,5100,1511
20240318,144700,4477562890,5110,5120,5120,5100,1294
20240318,144600,4470952540,5110,5120,5120,5110,639
20240318,144500,4467681860,5130,5130,5130,5130,35
20240318,144400,4467502310,5130,5130,5140,5130,578
20240318,144300,4464537160,5120,5120,5120,5120,324
20240318,144200,4462878280,5120,5120,5130,5120,498
20240318,144100,4460326030,5110,5130,5130,5110,64
20240318,144000,4459998910,5130,5110,5130,5100,586
20240318,143900,4457009910,5110,5110,5110,5110,500
20240318,143800,4454454910,5110,5120,5130,5110,1163
20240318,143700,4448499870,5120,5120,5120,5110,1245
20240318,143600,4442137680,5120,5110,5120,5100,1443
20240318,143500,4434765940,5120,5100,5120,5100,7008
20240318,143400,4399021620,5110,5120,5120,5110,485
20240318,143300,4396543230,5120,5120,5120,5120,3
20240318,143200,4396527870,5120,5120,5120,5120,6
20240318,143100,4396497150,5120,5120,5120,5110,1362
20240318,143000,4389537030,5120,5130,5130,5120,217
20240318,142900,4388424550,5130,5110,5130,5110,1385
20240318,142800,4381341970,5120,5120,5120,5120,473
20240318,142700,4378920210,5120,5130,5130,5120,3392
20240318,142600,4361553080,5130,5130,5130,5130,142
20240318,142500,4360824620,5130,5120,5130,5120,185
20240318,142400,4359877370,5120,5130,5130,5120,5713
20240318,142300,4330574680,5140,5140,5140,5140,200
20240318,142200,4329546680,5140,5140,5140,5140,5
20240318,142100,4329520980,5130,5130,5130,5130,20
20240318,142000,4329418380,5140,5140,5140,5140,158
20240318,141900,4328606260,5140,5140,5150,5140,219
20240318,141800,4327480590,5140,5140,5140,5140,1228
20240318,141700,4321168670,5130,5130,5130,5130,22
20240318,141600,4321055810,5130,5130,5130,5130,0
20240318,141500,4321055810,5130,5140,5140,5130,602
20240318,141400,4317961540,5140,5130,5150,5130,12
20240318,141300,4317899890,5140,5140,5140,5140,210
20240318,141200,4316820490,5140,5140,5140,5140,1028
20240318,141100,4311536570,5130,5140,5140,5130,319
20240318,141000,4309899910,5140,5140,5140,5140,302
20240318,140900,4308347630,5140,5130,5140,5130,68
20240318,140800,4307998600,5130,5130,5130,5130,8
20240318,140700,4307957560,5130,5130,5130,5130,0
20240318,140600,4307957560,5130,5130,5130,5130,414
20240318,140500,4305833740,5130,5130,5130,5130,27
20240318,140400,4305695230,5130,5120,5130,5120,193
20240318,140300,4304707020,5120,5120,5120,5120,50
20240318,140200,4304451020,5120,5120,5120,5110,680
20240318,140100,4300970050,5120,5130,5130,5120,154
20240318,140000,4300181530,5120,5130,5130,5120,1251
20240318,135900,4293776380,5130,5120,5130,5120,870
20240318,135800,4289313480,5130,5130,5130,5130,1436
20240318,135700,4281946800,5140,5140,5140,5140,2
20240318,135600,4281936520,5140,5140,5140,5140,156
20240318,135500,4281134680,5130,5130,5130,5130,192
20240318,135400,4280149720,5130,5130,5130,5130,255
20240318,135300,4278841570,5130,5130,5130,5130,292
20240318,135200,4277343610,5130,5120,5130,5120,501
20240318,135100,4274773780,5120,5120,5120,5120,0
20240318,135000,4274773780,5120,5130,5130,5120,193
20240318,134900,4273783890,5130,5130,5140,5130,859
20240318,134800,4269371780,5110,5120,5120,5110,108
20240318,134700,4268818960,5110,5110,5110,5110,1203
20240318,134600,4262671630,5120,5110,5120,5110,284
20240318,134500,4261219390,5110,5120,5120,5110,3697
20240318,134400,4242313900,5120,5120,5120,5120,888
20240318,134300,4237767340,5120,5120,5120,5120,2231
20240318,134200,4226344620,5130,5130,5130,5130,165
20240318,134100,4225498170,5130,5130,5130,5130,173
20240318,134000,4224610680,5130,5140,5140,5130,6242
20240318,133900,4192556870,5140,5150,5150,5140,45
20240318,133800,4192325520,5140,5150,5150,5140,222
20240318,133700,4191183420,5150,5150,5150,5150,243
20240318,133600,4189931970,5150,5160,5160,5150,4580
20240318,133500,4166344940,5160,5160,5160,5160,34
20240318,133400,4166169500,5160,5160,5160,5160,354
20240318,133300,4164342860,5160,5160,5160,5160,14
20240318,133200,4164270620,5150,5150,5150,5150,1425
20240318,133100,4156931870,5150,5150,5150,5150,82
20240318,133000,4156509570,5140,5150,5160,5140,531
20240318,132900,4153777630,5160,5150,5160,5150,1660
20240318,132800,4145228000,5150,5150,5160,5150,478
20240318,132700,4142765280,5150,5150,5150,5150,0
20240318,132600,4142765280,5150,5160,5160,5150,950
20240318,132500,4137872320,5160,5160,5160,5160,104
20240318,132400,4137335680,5150,5150,5150,5150,424
20240318,132300,4135152080,5150,5170,5180,5150,1024
20240318,132200,4129871180,5150,5130,5150,5130,691
20240318,132100,4126318530,5130,5130,5130,5130,412
20240318,132000,4124204970,5130,5140,5140,5130,1748
20240318,131900,4115236340,5140,5140,5140,5130,310
20240318,131800,4113645670,5130,5130,5130,5130,602
20240318,131700,4110557410,5130,5130,5130,5130,873
20240318,131600,4106078920,5130,5140,5140,5130,782
20240318,131500,4102067060,5130,5140,5150,5130,2536
20240318,131400,4089031750,5140,5140,5140,5140,2078
20240318,131300,4078350830,5150,5150,5150,5150,22
20240318,131200,4078237530,5140,5140,5140,5140,1
20240318,131100,4078232390,5150,5150,5150,5140,3457
20240318,131000,4060455970,5150,5150,5160,5150,1408
20240318,130900,4053201230,5150,5160,5160,5150,32
20240318,130800,4053036200,5160,5150,5160,5150,52
20240318,130700,4052768390,5150,5150,5150,5150,482
20240318,130600,4050286090,5150,5160,5160,5150,130
20240318,130500,4049615530,5140,5150,5150,5140,731
20240318,130400,4045858170,5150,5150,5150,5150,308
20240318,130300,4044271970,5140,5150,5150,5140,4694
20240318,130200,4020136710,5160,5160,5160,5160,3
20240318,130100,4020121230,5160,5150,5160,5150,91
20240318,130000,4019651760,5160,5160,5160,5150,2939
20240318,125900,4004490620,5180,5180,5180,5180,289
20240318,125800,4002993600,5170,5180,5180,5160,3098
20240318,125700,3986968270,5180,5170,5180,5170,235
20240318,125600,3985753220,5170,5180,5180,5160,1402
20240318,125500,3978502360,5170,5170,5220,5160,16737
20240318,125400,3891467980,5170,5170,5170,5170,1871
20240318,125300,3881794910,5150,5160,5170,5150,138
20240318,125200,3881082440,5160,5150,5160,5150,2304
20240318,125100,3869193900,5160,5150,5160,5150,2
20240318,125000,3869183590,5150,5150,5150,5150,122
20240318,124900,3868555290,5150,5150,5150,5150,1995
20240318,124800,3858281040,5150,5140,5150,5140,2954
20240318,124700,3843069480,5140,5140,5140,5140,10
20240318,124600,3843018080,5130,5130,5130,5130,360
20240318,124500,3841171280,5130,5140,5140,5130,738
20240318,124400,3837384630,5140,5150,5150,5140,260
20240318,124300,3836048210,5150,5140,5150,5140,488
20240318,124200,3833538890,5140,5150,5150,5140,153
20240318,124100,3832752340,5150,5150,5150,5150,6
20240318,124000,3832721440,5150,5150,5150,5150,63
20240318,123900,3832396990,5150,5150,5150,5150,202
20240318,123800,3831356690,5150,5150,5150,5140,354
20240318,123700,3829533890,5140,5140,5140,5140,5159
20240318,123600,3803016630,5140,5140,5140,5140,596
20240318,123500,3799953190,5140,5120,5140,5120,290
20240318,123400,3798465460,5120,5120,5120,5120,25
20240318,123300,3798337460,5120,5120,5120,5120,420
20240318,123200,3796187060,5130,5120,5130,5120,504
20240318,123100,3793603540,5120,5120,5120,5120,3360
20240318,123000,3776400340,5130,5140,5140,5130,1042
20240318,122900,3771054860,5140,5140,5140,5140,3
20240318,122800,3771039440,5140,5150,5150,5140,33
20240318,122700,3770869810,5140,5140,5140,5140,2608
20240318,122600,3757464690,5140,5140,5140,5140,5
20240318,122500,3757438990,5140,5140,5140,5140,3
20240318,122400,3757423570,5130,5130,5130,5130,1128
20240318,122300,3751636930,5130,5140,5140,5130,502
20240318,122200,3749061640,5140,5130,5140,5130,105
20240318,122100,3748522940,5130,5120,5140,5120,480
20240318,122000,3746060810,5120,5120,5120,5120,20
20240318,121900,3745958410,5130,5140,5140,5130,56
20240318,121800,3745671090,5140,5140,5140,5130,29
20240318,121700,3745522170,5130,5130,5130,5130,176
20240318,121600,3744619290,5120,5120,5120,5120,0
20240318,121500,3744619290,5120,5130,5140,5120,141
20240318,121400,3743897080,5130,5130,5130,5130,233
20240318,121300,3742701790,5120,5130,5130,5120,304
20240318,121200,3741145270,5120,5120,5120,5120,753
20240318,121100,3737289910,5120,5130,5130,5120,246
20240318,121000,3736028370,5130,5140,5140,5110,434
20240318,120900,3733806840,5120,5140,5140,5120,2059
20240318,120800,3723261780,5120,5120,5120,5120,16
20240318,120700,3723179860,5130,5140,5140,5130,4853
20240318,120600,3698274030,5140,5130,5140,5130,1986
20240318,120500,3688068900,5130,5130,5130,5130,4
20240318,120400,3688048380,5130,5130,5130,5130,219
20240318,120300,3686924910,5130,5120,5130,5120,460
20240318,120200,3684566170,5110,5110,5110,5110,9
20240318,120100,3684520180,5110,5110,5120,5110,848
20240318,120000,3680185770,5110,5120,5120,5110,4
20240318,115900,3680165300,5120,5110,5120,5110,102
20240318,115800,3679643960,5120,5130,5130,5120,914
20240318,115700,3674964260,5130,5130,5130,5130,204
20240318,115600,3673917740,5130,5120,5130,5120,223
20240318,115500,3672774980,5120,5120,5120,5110,720
20240318,115400,3669095350,5120,5120,5120,5110,4627
20240318,115300,3645413810,5120,5120,5120,5120,548
20240318,115200,3642608050,5120,5120,5120,5120,11
20240318,115100,3642551730,5120,5120,5120,5120,2384
20240318,115000,3630345650,5120,5130,5130,5120,1043
20240318,114900,3624996800,5130,5120,5130,5120,560
20240318,114800,3622124020,5120,5130,5130,5120,739
20240318,114700,3618340310,5130,5130,5130,5130,1
20240318,114600,3618335180,5120,5120,5120,5120,491
20240318,114500,3615821260,5120,5130,5130,5120,782
20240318,114400,3611809650,5130,5120,5130,5120,405
20240318,114300,3609734720,5120,5130,5130,5120,15
20240318,114200,3609657880,5130,5130,5130,5120,3315
20240318,114100,3592685030,5130,5130,5130,5130,192
20240318,114000,3591700070,5130,5130,5130,5130,405
20240318,113900,3589622420,5120,5140,5140,5120,2003
20240318,113800,3579358960,5120,5120,5120,5120,5
20240318,113700,3579333360,5120,5140,5140,5120,260
20240318,113600,3578001960,5140,5120,5140,5120,256
20240318,113500,3576687690,5120,5130,5130,5120,1509
20240318,113400,3568951530,5130,5130,5130,5130,1000
20240318,113300,3563821530,5130,5130,5130,5120,2211
20240318,113200,3552480100,5130,5140,5140,5130,2090
20240318,113100,3541757070,5140,5130,5140,5130,653
20240318,113000,3538401650,5130,5130,5140,5130,2342
20240318,112900,3526385370,5120,5120,5120,5120,621
20240318,112800,3523205850,5120,5130,5130,5120,191
20240318,112700,3522227020,5130,5130,5130,5130,583
20240318,112600,3519236230,5120,5120,5120,5120,100
20240318,112500,3518724230,5120,5130,5130,5120,5493
20240318,112400,3490599170,5140,5140,5140,5140,1
20240318,112300,3490594030,5120,5120,5120,5120,0
20240318,112200,3490594030,5120,5130,5130,5120,1923
20240318,112100,3480734240,5130,5130,5140,5130,905
20240318,112000,3476090810,5120,5120,5120,5110,4494
20240318,111900,3453108690,5120,5120,5120,5120,406
20240318,111800,3451029970,5120,5130,5150,5120,1803
20240318,111700,3441787180,5130,5130,5130,5130,1938
20240318,111600,3431845240,5120,5120,5120,5120,667
20240318,111500,3428430200,5120,5110,5120,5110,516
20240318,111400,3425788390,5110,5110,5110,5110,1504
20240318,111300,3418102950,5100,5110,5110,5100,459
20240318,111200,3415757470,5110,5110,5110,5110,1202
20240318,111100,3409615250,5110,5110,5110,5110,261
20240318,111000,3408281540,5110,5120,5120,5110,307
20240318,110900,3406710320,5120,5110,5120,5110,657
20240318,110800,3403353000,5110,5110,5120,5110,109
20240318,110700,3402795990,5110,5110,5120,5110,2697
20240318,110600,3389013420,5110,5100,5110,5100,469
20240318,110500,3386620410,5100,5100,5110,5100,754
20240318,110400,3382774880,5100,5090,5100,5090,4194
20240318,110300,3361427330,5100,5110,5110,5100,846
20240318,110200,3357112690,5110,5100,5110,5080,1308
20240318,110100,3350441930,5080,5100,5100,5080,1123
20240318,110000,3344724630,5080,5090,5100,5080,1921
20240318,105900,3334940540,5090,5080,5100,5080,1246
20240318,105800,3328603850,5080,5070,5080,5060,3013
20240318,105700,3313319520,5060,5080,5080,5050,5656
20240318,105600,3284691270,5070,5080,5090,5050,11262
20240318,105500,3227658130,5090,5100,5100,5070,4506
20240318,105400,3204737570,5100,5120,5120,5100,750
20240318,105300,3200904470,5120,5110,5120,5110,111
20240318,105200,3200336550,5110,5120,5120,5110,108
20240318,105100,3199784640,5120,5100,5140,5090,9131
20240318,105000,3153213820,5100,5140,5140,5100,11341
20240318,104900,3095232380,5140,5130,5140,5130,705
20240318,104800,3091615650,5130,5130,5140,5130,2562
20240318,104700,3078472090,5130,5130,5140,5130,1120
20240318,104600,3072722310,5140,5140,5140,5140,755
20240318,104500,3068841610,5130,5140,5140,5130,803
20240318,104400,3064717200,5140,5130,5140,5130,37
20240318,104300,3064527380,5130,5130,5130,5120,4714
20240318,104200,3040377200,5140,5150,5150,5140,310
20240318,104100,3038782800,5140,5160,5160,5140,2179
20240318,104000,3027568610,5160,5160,5160,5160,2727
20240318,103900,3013497290,5160,5150,5160,5150,119
20240318,103800,3012883270,5150,5150,5150,5140,760
20240318,103700,3008970370,5150,5140,5180,5140,4669
20240318,103600,2984905000,5140,5160,5160,5040,24838
20240318,103500,2858429170,5160,5150,5160,5150,4068
20240318,103400,2837459870,5150,5150,5150,5140,4270
20240318,103300,2815474200,5150,5150,5150,5150,517
20240318,103200,2812811650,5150,5150,5160,5150,1088
20240318,103100,2807208330,5160,5150,5160,5140,468
20240318,103000,2804798610,5160,5160,5160,5150,4590
20240318,102900,2781127360,5160,5170,5170,5160,346
20240318,102800,2779339540,5170,5170,5170,5150,2377
20240318,102700,2767066770,5180,5180,5180,5170,6671
20240318,102600,2732518240,5180,5200,5200,5160,8335
20240318,102500,2689339050,5170,5180,5200,5160,18915
20240318,102400,2591264780,5170,5120,5190,5110,23679
20240318,102300,2469227300,5110,5120,5120,5110,1961
20240318,102200,2459197990,5130,5120,5130,5120,4864
20240318,102100,2434294280,5110,5100,5110,5100,7258
20240318,102000,2397206690,5100,5100,5110,5100,1597
20240318,101900,2389058630,5100,5100,5100,5090,1985
20240318,101800,2378940640,5100,5090,5100,5090,629
20240318,101700,2375738780,5090,5090,5090,5090,506
20240318,101600,2373163240,5090,5090,5090,5080,21
20240318,101500,2373056410,5080,5090,5090,5080,2456
20240318,101400,2360578990,5090,5090,5090,5080,427
20240318,101300,2358407930,5080,5080,5090,5080,906
20240318,101200,2353804950,5080,5080,5080,5080,717
20240318,101100,2350162590,5070,5080,5080,5070,287
20240318,101000,2348707310,5080,5090,5090,5080,2495
20240318,100900,2336032100,5090,5100,5100,5090,2962
20240318,100800,2320954110,5100,5100,5100,5090,1004
20240318,100700,2315835690,5100,5100,5100,5090,1567
20240318,100600,2307846180,5100,5100,5100,5100,1145
20240318,100500,2302006680,5100,5100,5100,5090,290
20240318,100400,2300527690,5100,5100,5100,5090,14390
20240318,100300,2227139990,5100,5090,5100,5090,162
20240318,100200,2226313810,5090,5080,5090,5080,4061
20240318,100100,2205656440,5080,5080,5090,5080,2968
20240318,100000,2190572480,5090,5080,5090,5080,422
20240318,095900,2188427380,5080,5070,5080,5070,1583
20240318,095800,2180392380,5070,5060,5070,5050,5675
20240318,095700,2151651640,5060,5040,5060,5040,533
20240318,095600,2148964330,5040,5030,5040,5030,2715
20240318,095500,2135293310,5030,5020,5030,5020,1769
20240318,095400,2126412470,5020,5030,5030,5010,10741
20240318,095300,2072545960,5020,5030,5030,5020,8427
20240318,095200,2030236170,5030,5020,5030,5020,3137
20240318,095100,2014459250,5020,5020,5030,5020,4145
20240318,095000,1993649390,5030,5030,5040,5020,3196
20240318,094900,1977571880,5030,5050,5070,5030,9448
20240318,094800,1930002080,5050,5070,5070,5040,3687
20240318,094700,1911382440,5070,5050,5070,5030,3740
20240318,094600,1892522820,5050,5050,5060,5050,4928
20240318,094500,1867617990,5050,5060,5070,5030,8726
20240318,094400,1823620480,5050,5060,5060,5050,3702
20240318,094300,1804906360,5040,5040,5050,5030,2675
20240318,094200,1791416960,5030,5040,5050,5030,3468
20240318,094100,1773957660,5040,5060,5060,5030,10142
20240318,094000,1722853030,5060,5040,5060,5040,5661
20240318,093900,1694260620,5040,5030,5050,5030,4184
20240318,093800,1673187150,5040,5040,5050,5040,2751
20240318,093700,1659318790,5040,5050,5050,5030,2029
20240318,093600,1649097950,5050,5050,5050,5040,2910
20240318,093500,1634425190,5040,5060,5070,5040,1989
20240318,093400,1624368800,5040,5060,5070,5040,4142
20240318,093300,1603474300,5050,5040,5060,5030,7554
20240318,093200,1565354900,5040,5060,5060,5040,9932
20240318,093100,1515245400,5080,5070,5080,5060,1803
20240318,093000,1506113160,5070,5070,5080,5070,381
20240318,092900,1504180870,5050,5070,5070,5050,2711
20240318,092800,1490466210,5060,5070,5070,5060,1331
20240318,092700,1483728170,5070,5090,5090,5070,13773
20240318,092600,1413863440,5080,5080,5090,5070,1955
20240318,092500,1403942360,5080,5080,5110,5080,1502
20240318,092400,1396311320,5080,5090,5090,5070,3525
20240318,092300,1378389840,5090,5100,5120,5080,1732
20240318,092200,1369555150,5100,5100,5100,5080,4484
20240318,092100,1346726430,5100,5100,5120,5090,4276
20240318,092000,1324920760,5100,5090,5110,5090,4021
20240318,091900,1304409890,5090,5090,5090,5050,11931
20240318,091800,1243914310,5080,5090,5090,5080,2547
20240318,091700,1230967160,5080,5100,5100,5080,4540
20240318,091600,1207833270,5090,5090,5100,5070,12318
20240318,091500,1145246830,5090,5080,5090,5070,1471
20240318,091400,1137774180,5080,5100,5110,5080,4465
20240318,091300,1115012450,5090,5110,5110,5090,4306
20240318,091200,1093039450,5110,5080,5110,5080,18010
20240318,091100,1001192050,5080,5080,5100,5080,3511
20240318,091000,983321250,5080,5090,5100,5080,5592
20240318,090900,954863860,5100,5100,5110,5090,9833
20240318,090800,904713640,5110,5120,5140,5100,19578
20240318,090700,804773420,5120,5040,5140,5020,17972
20240318,090600,713438010,5050,5110,5120,5030,25319
20240318,090500,585056360,5120,5120,5140,5090,12349
20240318,090400,522099940,5120,5150,5160,5100,9574
20240318,090300,472969430,5150,5110,5150,5110,9733
20240318,090200,423091550,5090,5110,5130,5080,10264
20240318,090100,370726560,5110,5100,5170,5080,34077
20240318,090000,196470210,5100,5220,5220,5080,35739