KissMeData/112290/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,201100,6328840970,15590,15590,15590,15590,8005
20240318,201000,6328840970,15590,15590,15590,15590,0
20240318,200900,6328840970,15590,15590,15590,15590,0
20240318,200800,6328840970,15590,15590,15590,15590,0
20240318,200700,6328840970,15590,15590,15590,15590,0
20240318,200600,6328840970,15590,15590,15590,15590,0
20240318,200500,6328840970,15590,15590,15590,15590,0
20240318,200400,6328840970,15590,15590,15590,15590,0
20240318,200300,6328840970,15590,15590,15590,15590,0
20240318,200200,6328840970,15590,15590,15590,15590,0
20240318,200100,6328840970,15590,15590,15590,15590,0
20240318,200000,6328840970,15590,15590,15590,15590,0
20240318,195900,6328840970,15590,15590,15590,15590,0
20240318,195800,6328840970,15590,15590,15590,15590,0
20240318,195700,6328840970,15590,15590,15590,15590,0
20240318,195600,6328840970,15590,15590,15590,15590,0
20240318,195500,6328840970,15590,15590,15590,15590,0
20240318,195400,6328840970,15590,15590,15590,15590,0
20240318,195300,6328840970,15590,15590,15590,15590,0
20240318,195200,6328840970,15590,15590,15590,15590,0
20240318,195100,6328840970,15590,15590,15590,15590,0
20240318,195000,6328840970,15590,15590,15590,15590,0
20240318,194900,6328840970,15590,15590,15590,15590,0
20240318,194800,6328840970,15590,15590,15590,15590,0
20240318,194700,6328840970,15590,15590,15590,15590,0
20240318,194600,6328840970,15590,15590,15590,15590,0
20240318,194500,6328840970,15590,15590,15590,15590,0
20240318,194400,6328840970,15590,15590,15590,15590,0
20240318,194300,6328840970,15590,15590,15590,15590,0
20240318,194200,6328840970,15590,15590,15590,15590,0
20240318,194100,6328840970,15590,15590,15590,15590,8005
20240318,194000,6328840970,15590,15590,15590,15590,0
20240318,193900,6328840970,15590,15590,15590,15590,0
20240318,193800,6328840970,15590,15590,15590,15590,0
20240318,193700,6328840970,15590,15590,15590,15590,0
20240318,193600,6328840970,15590,15590,15590,15590,0
20240318,193500,6328840970,15590,15590,15590,15590,0
20240318,193400,6328840970,15590,15590,15590,15590,0
20240318,193300,6328840970,15590,15590,15590,15590,0
20240318,193200,6328840970,15590,15590,15590,15590,0
20240318,193100,6328840970,15590,15590,15590,15590,0
20240318,193000,6328840970,15590,15590,15590,15590,0
20240318,192900,6328840970,15590,15590,15590,15590,0
20240318,192800,6328840970,15590,15590,15590,15590,0
20240318,192700,6328840970,15590,15590,15590,15590,0
20240318,192600,6328840970,15590,15590,15590,15590,0
20240318,192500,6328840970,15590,15590,15590,15590,0
20240318,192400,6328840970,15590,15590,15590,15590,0
20240318,192300,6328840970,15590,15590,15590,15590,0
20240318,192200,6328840970,15590,15590,15590,15590,0
20240318,192100,6328840970,15590,15590,15590,15590,0
20240318,192000,6328840970,15590,15590,15590,15590,0
20240318,191900,6328840970,15590,15590,15590,15590,0
20240318,191800,6328840970,15590,15590,15590,15590,0
20240318,191700,6328840970,15590,15590,15590,15590,0
20240318,191600,6328840970,15590,15590,15590,15590,0
20240318,191500,6328840970,15590,15590,15590,15590,0
20240318,191400,6328840970,15590,15590,15590,15590,0
20240318,191300,6328840970,15590,15590,15590,15590,0
20240318,191200,6328840970,15590,15590,15590,15590,0
20240318,191100,6328840970,15590,15590,15590,15590,8005
20240318,191000,6328840970,15590,15590,15590,15590,0
20240318,190900,6328840970,15590,15590,15590,15590,0
20240318,190800,6328840970,15590,15590,15590,15590,0
20240318,190700,6328840970,15590,15590,15590,15590,0
20240318,190600,6328840970,15590,15590,15590,15590,0
20240318,190500,6328840970,15590,15590,15590,15590,0
20240318,190400,6328840970,15590,15590,15590,15590,0
20240318,190300,6328840970,15590,15590,15590,15590,0
20240318,190200,6328840970,15590,15590,15590,15590,0
20240318,190100,6328840970,15590,15590,15590,15590,0
20240318,190000,6328840970,15590,15590,15590,15590,0
20240318,185900,6328840970,15590,15590,15590,15590,0
20240318,185800,6328840970,15590,15590,15590,15590,0
20240318,185700,6328840970,15590,15590,15590,15590,0
20240318,185600,6328840970,15590,15590,15590,15590,0
20240318,185500,6328840970,15590,15590,15590,15590,0
20240318,185400,6328840970,15590,15590,15590,15590,0
20240318,185300,6328840970,15590,15590,15590,15590,0
20240318,185200,6328840970,15590,15590,15590,15590,0
20240318,185100,6328840970,15590,15590,15590,15590,0
20240318,185000,6328840970,15590,15590,15590,15590,0
20240318,184900,6328840970,15590,15590,15590,15590,0
20240318,184800,6328840970,15590,15590,15590,15590,0
20240318,184700,6328840970,15590,15590,15590,15590,0
20240318,184600,6328840970,15590,15590,15590,15590,0
20240318,184500,6328840970,15590,15590,15590,15590,0
20240318,184400,6328840970,15590,15590,15590,15590,0
20240318,184300,6328840970,15590,15590,15590,15590,0
20240318,184200,6328840970,15590,15590,15590,15590,0
20240318,184100,6328840970,15590,15590,15590,15590,8005
20240318,184000,6328840970,15590,15590,15590,15590,0
20240318,183900,6328840970,15590,15590,15590,15590,0
20240318,183800,6328840970,15590,15590,15590,15590,0
20240318,183700,6328840970,15590,15590,15590,15590,0
20240318,183600,6328840970,15590,15590,15590,15590,0
20240318,183500,6328840970,15590,15590,15590,15590,0
20240318,183400,6328840970,15590,15590,15590,15590,0
20240318,183300,6328840970,15590,15590,15590,15590,0
20240318,183200,6328840970,15590,15590,15590,15590,0
20240318,183100,6328840970,15590,15590,15590,15590,0
20240318,183000,6328840970,15590,15590,15590,15590,0
20240318,182900,6328840970,15590,15590,15590,15590,0
20240318,182800,6328840970,15590,15590,15590,15590,0
20240318,182700,6328840970,15590,15590,15590,15590,0
20240318,182600,6328840970,15590,15590,15590,15590,0
20240318,182500,6328840970,15590,15590,15590,15590,0
20240318,182400,6328840970,15590,15590,15590,15590,0
20240318,182300,6328840970,15590,15590,15590,15590,0
20240318,182200,6328840970,15590,15590,15590,15590,0
20240318,182100,6328840970,15590,15590,15590,15590,0
20240318,182000,6328840970,15590,15590,15590,15590,0
20240318,181900,6328840970,15590,15590,15590,15590,0
20240318,181800,6328840970,15590,15590,15590,15590,0
20240318,181700,6328840970,15590,15590,15590,15590,0
20240318,181600,6328840970,15590,15590,15590,15590,0
20240318,181500,6328840970,15590,15590,15590,15590,0
20240318,181400,6328840970,15590,15590,15590,15590,0
20240318,181300,6328840970,15590,15590,15590,15590,0
20240318,181200,6328840970,15590,15590,15590,15590,0
20240318,181100,6328840970,15590,15590,15590,15590,8005
20240318,181000,6328840970,15590,15590,15590,15590,0
20240318,180900,6328840970,15590,15590,15590,15590,0
20240318,180800,6328840970,15590,15590,15590,15590,0
20240318,180700,6328840970,15590,15590,15590,15590,0
20240318,180600,6328840970,15590,15590,15590,15590,0
20240318,180500,6328840970,15590,15590,15590,15590,0
20240318,180400,6328840970,15590,15590,15590,15590,0
20240318,180300,6328840970,15590,15590,15590,15590,0
20240318,180200,6328840970,15590,15590,15590,15590,0
20240318,180100,6328840970,15590,15590,15590,15590,0
20240318,180000,6328840970,15590,15590,15590,15590,0
20240318,175900,6328840970,15590,15590,15590,15590,0
20240318,175800,6328840970,15590,15590,15590,15590,0
20240318,175700,6328840970,15590,15590,15590,15590,0
20240318,175600,6328840970,15590,15590,15590,15590,0
20240318,175500,6328840970,15590,15590,15590,15590,0
20240318,175400,6328840970,15590,15590,15590,15590,0
20240318,175300,6328840970,15590,15590,15590,15590,0
20240318,175200,6328840970,15590,15590,15590,15590,0
20240318,175100,6328840970,15590,15590,15590,15590,0
20240318,175000,6328840970,15590,15590,15590,15590,0
20240318,174900,6328840970,15590,15590,15590,15590,0
20240318,174800,6328840970,15590,15590,15590,15590,0
20240318,174700,6328840970,15590,15590,15590,15590,0
20240318,174600,6328840970,15590,15590,15590,15590,0
20240318,174500,6328840970,15590,15590,15590,15590,0
20240318,174400,6328840970,15590,15590,15590,15590,0
20240318,174300,6328840970,15590,15590,15590,15590,0
20240318,174200,6328840970,15590,15590,15590,15590,0
20240318,174100,6328840970,15590,15590,15590,15590,8005
20240318,174000,6328840970,15590,15590,15590,15590,0
20240318,173900,6328840970,15590,15590,15590,15590,0
20240318,173800,6328840970,15590,15590,15590,15590,0
20240318,173700,6328840970,15590,15590,15590,15590,0
20240318,173600,6328840970,15590,15590,15590,15590,0
20240318,173500,6328840970,15590,15590,15590,15590,0
20240318,173400,6328840970,15590,15590,15590,15590,0
20240318,173300,6328840970,15590,15590,15590,15590,0
20240318,173200,6328840970,15590,15590,15590,15590,0
20240318,173100,6328840970,15590,15590,15590,15590,0
20240318,173000,6328840970,15590,15590,15590,15590,0
20240318,172900,6328840970,15590,15590,15590,15590,0
20240318,172800,6328840970,15590,15590,15590,15590,0
20240318,172700,6328840970,15590,15590,15590,15590,0
20240318,172600,6328840970,15590,15590,15590,15590,0
20240318,172500,6328840970,15590,15590,15590,15590,0
20240318,172400,6328840970,15590,15590,15590,15590,0
20240318,172300,6328840970,15590,15590,15590,15590,0
20240318,172200,6328840970,15590,15590,15590,15590,0
20240318,172100,6328840970,15590,15590,15590,15590,0
20240318,172000,6328840970,15590,15590,15590,15590,0
20240318,171900,6328840970,15590,15590,15590,15590,0
20240318,171800,6328840970,15590,15590,15590,15590,0
20240318,171700,6328840970,15590,15590,15590,15590,0
20240318,171600,6328840970,15590,15590,15590,15590,0
20240318,171500,6328840970,15590,15590,15590,15590,0
20240318,171400,6328840970,15590,15590,15590,15590,0
20240318,171300,6328840970,15590,15590,15590,15590,0
20240318,171200,6328840970,15590,15590,15590,15590,0
20240318,171100,6328840970,15590,15590,15590,15590,8005
20240318,171000,6328840970,15590,15590,15590,15590,0
20240318,170900,6328840970,15590,15590,15590,15590,0
20240318,170800,6328840970,15590,15590,15590,15590,0
20240318,170700,6328840970,15590,15590,15590,15590,0
20240318,170600,6328840970,15590,15590,15590,15590,0
20240318,170500,6328840970,15590,15590,15590,15590,0
20240318,170400,6328840970,15590,15590,15590,15590,0
20240318,170300,6328840970,15590,15590,15590,15590,0
20240318,170200,6328840970,15590,15590,15590,15590,0
20240318,170100,6328840970,15590,15590,15590,15590,0
20240318,170000,6328840970,15590,15590,15590,15590,0
20240318,165900,6328840970,15590,15590,15590,15590,0
20240318,165800,6328840970,15590,15590,15590,15590,0
20240318,165700,6328840970,15590,15590,15590,15590,0
20240318,165600,6328840970,15590,15590,15590,15590,0
20240318,165500,6328840970,15590,15590,15590,15590,0
20240318,165400,6328840970,15590,15590,15590,15590,0
20240318,165300,6328840970,15590,15590,15590,15590,0
20240318,165200,6328840970,15590,15590,15590,15590,0
20240318,165100,6328840970,15590,15590,15590,15590,0
20240318,165000,6328840970,15590,15590,15590,15590,0
20240318,164900,6328840970,15590,15590,15590,15590,0
20240318,164800,6328840970,15590,15590,15590,15590,0
20240318,164700,6328840970,15590,15590,15590,15590,0
20240318,164600,6328840970,15590,15590,15590,15590,0
20240318,164500,6328840970,15590,15590,15590,15590,0
20240318,164400,6328840970,15590,15590,15590,15590,0
20240318,164300,6328840970,15590,15590,15590,15590,0
20240318,164200,6328840970,15590,15590,15590,15590,0
20240318,164100,6328840970,15590,15590,15590,15590,8005
20240318,164000,6328840970,15590,15590,15590,15590,0
20240318,163900,6328840970,15590,15590,15590,15590,0
20240318,163800,6328840970,15590,15590,15590,15590,0
20240318,163700,6328840970,15590,15590,15590,15590,0
20240318,163600,6328840970,15590,15590,15590,15590,0
20240318,163500,6328840970,15590,15590,15590,15590,0
20240318,163400,6328840970,15590,15590,15590,15590,0
20240318,163300,6328840970,15590,15590,15590,15590,0
20240318,163200,6328840970,15590,15590,15590,15590,0
20240318,163100,6328840970,15590,15590,15590,15590,0
20240318,163000,6328840970,15590,15590,15590,15590,0
20240318,162900,6328840970,15590,15590,15590,15590,0
20240318,162800,6328840970,15590,15590,15590,15590,0
20240318,162700,6328840970,15590,15590,15590,15590,0
20240318,162600,6328840970,15590,15590,15590,15590,0
20240318,162500,6328840970,15590,15590,15590,15590,0
20240318,162400,6328840970,15590,15590,15590,15590,0
20240318,162300,6328840970,15590,15590,15590,15590,0
20240318,162200,6328840970,15590,15590,15590,15590,0
20240318,162100,6328840970,15590,15590,15590,15590,0
20240318,162000,6328840970,15590,15590,15590,15590,0
20240318,161900,6328840970,15590,15590,15590,15590,0
20240318,161800,6328840970,15590,15590,15590,15590,0
20240318,161700,6328840970,15590,15590,15590,15590,0
20240318,161600,6328840970,15590,15590,15590,15590,0
20240318,161500,6328840970,15590,15590,15590,15590,0
20240318,161400,6328840970,15590,15590,15590,15590,0
20240318,161300,6328840970,15590,15590,15590,15590,0
20240318,161200,6328840970,15590,15590,15590,15590,0
20240318,161100,6328840970,15590,15590,15590,15590,8005
20240318,161000,6328840970,15590,15590,15590,15590,0
20240318,160900,6328840970,15590,15590,15590,15590,0
20240318,160800,6328840970,15590,15590,15590,15590,0
20240318,160700,6328840970,15590,15590,15590,15590,0
20240318,160600,6328840970,15590,15590,15590,15590,0
20240318,160500,6328840970,15590,15590,15590,15590,0
20240318,160400,6328840970,15590,15590,15590,15590,0
20240318,160300,6328840970,15590,15590,15590,15590,0
20240318,160200,6328840970,15590,15590,15590,15590,0
20240318,160100,6328840970,15590,15590,15590,15590,0
20240318,160000,6328840970,15590,15590,15590,15590,0
20240318,155900,6328840970,15590,15590,15590,15590,0
20240318,155800,6328840970,15590,15590,15590,15590,0
20240318,155700,6328840970,15590,15590,15590,15590,0
20240318,155600,6328840970,15590,15590,15590,15590,0
20240318,155500,6328840970,15590,15590,15590,15590,0
20240318,155400,6328840970,15590,15590,15590,15590,0
20240318,155300,6328840970,15590,15590,15590,15590,0
20240318,155200,6328840970,15590,15590,15590,15590,0
20240318,155100,6328840970,15590,15590,15590,15590,0
20240318,155000,6328840970,15590,15590,15590,15590,0
20240318,154900,6328840970,15590,15590,15590,15590,0
20240318,154800,6328840970,15590,15590,15590,15590,0
20240318,154700,6328840970,15590,15590,15590,15590,0
20240318,154600,6328840970,15590,15590,15590,15590,0
20240318,154500,6328840970,15590,15590,15590,15590,0
20240318,154400,6328840970,15590,15590,15590,15590,0
20240318,154300,6328840970,15590,15590,15590,15590,0
20240318,154200,6328840970,15590,15590,15590,15590,0
20240318,154100,6328840970,15590,15590,15590,15590,8005
20240318,154000,6328840970,15590,15590,15590,15590,0
20240318,153900,6328840970,15590,15590,15590,15590,0
20240318,153800,6328840970,15590,15590,15590,15590,0
20240318,153700,6328840970,15590,15590,15590,15590,0
20240318,153600,6328840970,15590,15590,15590,15590,0
20240318,153500,6328840970,15590,15590,15590,15590,0
20240318,153400,6328840970,15590,15590,15590,15590,0
20240318,153300,6328840970,15590,15590,15590,15590,0
20240318,153200,6328840970,15590,15590,15590,15590,0
20240318,153100,6328840970,15590,15590,15590,15590,0
20240318,153000,6328840970,15590,15590,15590,15590,8005
20240318,152900,6204043020,15530,15530,15530,15530,0
20240318,152800,6204043020,15530,15530,15530,15530,0
20240318,152700,6204043020,15530,15530,15530,15530,0
20240318,152600,6204043020,15530,15530,15530,15530,0
20240318,152500,6204043020,15530,15530,15530,15530,0
20240318,152400,6204043020,15530,15530,15530,15530,0
20240318,152300,6204043020,15530,15530,15530,15530,0
20240318,152200,6204043020,15530,15530,15530,15530,0
20240318,152100,6204043020,15530,15530,15530,15530,0
20240318,152000,6204043020,15530,15530,15530,15530,0
20240318,151900,6204043020,15530,15540,15540,15490,620
20240318,151800,6194424440,15540,15550,15550,15530,2460
20240318,151700,6156211660,15550,15550,15550,15540,1111
20240318,151600,6138937500,15560,15560,15580,15560,1010
20240318,151500,6123216010,15570,15540,15570,15540,1642
20240318,151400,6097664820,15540,15510,15550,15510,946
20240318,151300,6082970500,15510,15480,15530,15480,1618
20240318,151200,6057879420,15480,15460,15480,15460,1012
20240318,151100,6042226050,15460,15440,15460,15440,104
20240318,151000,6040618270,15460,15440,15460,15420,607
20240318,150900,6031248660,15420,15430,15440,15420,336
20240318,150800,6026064970,15430,15450,15450,15430,199
20240318,150700,6022990480,15470,15470,15470,15470,49
20240318,150600,6022232450,15470,15400,15470,15380,165
20240318,150500,6019693490,15380,15490,15490,15370,4026
20240318,150400,5957568340,15490,15500,15500,15490,329
20240318,150300,5952471920,15480,15500,15500,15480,393
20240318,150200,5946384120,15500,15500,15500,15480,982
20240318,150100,5931181080,15480,15500,15500,15480,726
20240318,150000,5919932500,15500,15500,15510,15500,404
20240318,145900,5913668500,15500,15510,15510,15500,525
20240318,145800,5905529400,15510,15540,15540,15510,209
20240318,145700,5902284140,15520,15540,15540,15510,62
20240318,145600,5901321580,15540,15510,15540,15510,127
20240318,145500,5899350360,15520,15510,15540,15510,137
20240318,145400,5897223050,15540,15510,15540,15510,119
20240318,145300,5895374500,15510,15510,15530,15510,268
20240318,145200,5891213480,15510,15500,15510,15490,141
20240318,145100,5889027860,15500,15530,15530,15500,265
20240318,145000,5884919340,15530,15540,15540,15500,19
20240318,144900,5884624410,15560,15490,15560,15490,441
20240318,144800,5877773250,15480,15480,15490,15480,129
20240318,144700,5875776070,15480,15490,15500,15480,1789
20240318,144600,5848069790,15490,15510,15510,15490,815
20240318,144500,5835438490,15500,15510,15520,15500,646
20240318,144400,5825423130,15520,15540,15540,15520,674
20240318,144300,5814955490,15550,15550,15550,15550,63
20240318,144200,5813975840,15550,15550,15560,15550,386
20240318,144100,5807970760,15550,15560,15560,15550,361
20240318,144000,5802354240,15550,15560,15560,15550,57
20240318,143900,5801467700,15560,15540,15560,15540,48
20240318,143800,5800721750,15560,15530,15560,15530,807
20240318,143700,5788169890,15530,15560,15560,15520,518
20240318,143600,5780112330,15570,15520,15570,15520,150
20240318,143500,5777779900,15520,15590,15590,15520,904
20240318,143400,5763733320,15590,15550,15590,15540,1461
20240318,143300,5740988060,15570,15560,15570,15560,1230
20240318,143200,5721847250,15570,15580,15580,15570,1063
20240318,143100,5705292090,15580,15560,15580,15560,458
20240318,143000,5698160450,15560,15560,15570,15560,118
20240318,142900,5696323670,15560,15560,15570,15560,369
20240318,142800,5690578520,15560,15560,15570,15560,292
20240318,142700,5686034320,15550,15530,15550,15530,1036
20240318,142600,5669929750,15510,15510,15530,15480,753
20240318,142500,5658244280,15480,15490,15500,15480,1927
20240318,142400,5628405190,15480,15470,15490,15470,802
20240318,142300,5615983060,15480,15480,15480,15470,37
20240318,142200,5615410550,15470,15470,15490,15470,144
20240318,142100,5613181990,15490,15480,15490,15470,215
20240318,142000,5609852510,15490,15470,15490,15470,81
20240318,141900,5608598360,15470,15470,15470,15470,51
20240318,141800,5607809390,15470,15450,15470,15450,74
20240318,141700,5606665290,15450,15450,15450,15450,364
20240318,141600,5601041490,15460,15490,15490,15450,571
20240318,141500,5592207200,15510,15510,15510,15490,984
20240318,141400,5576953460,15510,15510,15510,15510,138
20240318,141300,5574813080,15520,15520,15520,15520,22
20240318,141200,5574471640,15520,15520,15520,15520,95
20240318,141100,5572997240,15520,15520,15520,15520,33
20240318,141000,5572485080,15510,15510,15530,15510,840
20240318,140900,5559449470,15520,15510,15520,15510,237
20240318,140800,5555771650,15510,15510,15520,15510,471
20240318,140700,5548463430,15510,15480,15510,15480,40
20240318,140600,5547844120,15510,15500,15510,15460,641
20240318,140500,5537909650,15500,15450,15500,15450,614
20240318,140400,5528404060,15450,15440,15470,15440,312
20240318,140300,5523580570,15440,15450,15450,15440,42
20240318,140200,5522931990,15440,15440,15440,15440,25
20240318,140100,5522545990,15430,15430,15430,15430,75
20240318,140000,5521388740,15430,15430,15430,15430,156
20240318,135900,5518981660,15430,15430,15440,15430,2595
20240318,135800,5478940520,15430,15440,15440,15430,302
20240318,135700,5474277800,15440,15440,15440,15440,58
20240318,135600,5473382280,15440,15440,15440,15440,140
20240318,135500,5471220680,15440,15440,15440,15440,34
20240318,135400,5470695720,15440,15450,15450,15440,568
20240318,135300,5461923720,15450,15470,15470,15450,20
20240318,135200,5461614560,15480,15450,15500,15450,1115
20240318,135100,5444351020,15450,15440,15450,15430,1417
20240318,135000,5422481570,15440,15450,15450,15430,1031
20240318,134900,5406569370,15450,15490,15490,15450,248
20240318,134800,5402737430,15490,15470,15490,15470,78
20240318,134700,5401529750,15500,15480,15500,15470,208
20240318,134600,5398308400,15490,15460,15490,15460,563
20240318,134500,5389596750,15450,15400,15450,15400,567
20240318,134400,5380860980,15390,15390,15390,15390,9
20240318,134300,5380722470,15370,15370,15380,15370,55
20240318,134200,5379877100,15360,15370,15370,15360,687
20240318,134100,5369322520,15380,15410,15410,15380,304
20240318,134000,5364645520,15410,15410,15410,15400,9
20240318,133900,5364506850,15400,15400,15400,15400,1
20240318,133800,5364491450,15380,15400,15400,15380,94
20240318,133700,5363044790,15380,15380,15380,15380,1
20240318,133600,5363029410,15390,15390,15390,15390,285
20240318,133500,5358643260,15390,15390,15390,15390,150
20240318,133400,5356334760,15390,15390,15390,15390,110
20240318,133300,5354641860,15410,15400,15410,15390,39
20240318,133200,5354041570,15410,15390,15410,15390,106
20240318,133100,5352410110,15390,15400,15410,15390,161
20240318,133000,5349931640,15390,15370,15390,15360,2583
20240318,132900,5310214980,15380,15380,15380,15380,306
20240318,132800,5305508700,15380,15400,15400,15380,105
20240318,132700,5303892510,15400,15430,15430,15390,373
20240318,132600,5298151820,15430,15420,15430,15380,1289
20240318,132500,5278310400,15420,15420,15420,15420,11
20240318,132400,5278140780,15440,15410,15440,15410,11
20240318,132300,5277971060,15410,15410,15410,15410,1
20240318,132200,5277955650,15420,15430,15440,15390,375
20240318,132100,5272171900,15430,15380,15430,15380,1143
20240318,132000,5254569570,15390,15390,15390,15380,115
20240318,131900,5252800780,15390,15390,15390,15390,11
20240318,131800,5252631490,15390,15380,15390,15380,190
20240318,131700,5249708230,15390,15400,15400,15390,190
20240318,131600,5246784120,15420,15390,15430,15390,318
20240318,131500,5241880490,15420,15390,15420,15390,119
20240318,131400,5240047380,15410,15390,15410,15390,666
20240318,131300,5229797440,15380,15390,15390,15380,362
20240318,131200,5224227360,15380,15410,15410,15380,1484
20240318,131100,5201401030,15420,15420,15420,15410,21
20240318,131000,5201077310,15420,15420,15420,15420,357
20240318,130900,5195572370,15420,15420,15420,15420,2
20240318,130800,5195541530,15420,15420,15430,15420,71
20240318,130700,5194446660,15390,15390,15390,15390,358
20240318,130600,5188937040,15430,15380,15430,15380,250
20240318,130500,5185091490,15390,15400,15430,15390,469
20240318,130400,5177867850,15400,15370,15400,15370,46
20240318,130300,5177160710,15370,15370,15370,15370,692
20240318,130200,5166524670,15370,15390,15390,15370,1440
20240318,130100,5144387530,15380,15390,15410,15380,959
20240318,130000,5129628970,15380,15400,15400,15380,4181
20240318,125900,5065310060,15400,15410,15410,15400,730
20240318,125800,5054067840,15410,15420,15420,15410,618
20240318,125700,5044544430,15420,15430,15430,15420,745
20240318,125600,5033056200,15420,15420,15430,15420,48
20240318,125500,5032316030,15420,15420,15430,15420,58
20240318,125400,5031421160,15420,15430,15430,15420,207
20240318,125300,5028227890,15430,15430,15430,15430,21
20240318,125200,5027903860,15430,15420,15430,15420,639
20240318,125100,5018049470,15430,15480,15490,15430,2125
20240318,125000,4985214440,15490,15480,15490,15480,53
20240318,124900,4984393920,15490,15510,15510,15480,1365
20240318,124800,4963233080,15510,15510,15520,15510,63
20240318,124700,4962255450,15520,15520,15520,15520,310
20240318,124600,4957444250,15520,15520,15520,15520,0
20240318,124500,4957444250,15520,15520,15520,15520,1
20240318,124400,4957428730,15520,15540,15540,15520,31
20240318,124300,4956947010,15530,15530,15530,15530,106
20240318,124200,4955300830,15530,15530,15530,15530,7
20240318,124100,4955192120,15530,15540,15540,15530,326
20240318,124000,4950129330,15530,15520,15530,15520,110
20240318,123900,4948422050,15520,15520,15520,15520,26
20240318,123800,4948018530,15520,15530,15540,15520,230
20240318,123700,4944444560,15530,15520,15540,15520,386
20240318,123600,4938453780,15530,15510,15530,15500,580
20240318,123500,4929455140,15500,15490,15500,15490,433
20240318,123400,4922744620,15470,15470,15470,15470,0
20240318,123300,4922744620,15470,15470,15470,15470,1230
20240318,123200,4903716520,15470,15490,15490,15470,65
20240318,123100,4902710880,15470,15460,15470,15460,794
20240318,123000,4890427710,15460,15460,15460,15450,470
20240318,122900,4883162720,15460,15470,15480,15460,766
20240318,122800,4871315840,15480,15500,15500,15460,947
20240318,122700,4856668890,15500,15480,15500,15480,343
20240318,122600,4851358950,15470,15480,15480,15470,303
20240318,122500,4846671510,15480,15490,15490,15480,494
20240318,122400,4839023170,15490,15490,15500,15490,255
20240318,122300,4835073160,15490,15500,15520,15490,342
20240318,122200,4829773040,15500,15510,15510,15500,570
20240318,122100,4820936640,15510,15510,15510,15510,10
20240318,122000,4820781540,15510,15530,15530,15510,487
20240318,121900,4813226430,15530,15520,15530,15510,216
20240318,121800,4809875080,15530,15530,15530,15510,212
20240318,121700,4806583500,15530,15530,15530,15530,2
20240318,121600,4806552440,15540,15540,15540,15510,1062
20240318,121500,4790078730,15540,15510,15540,15510,5
20240318,121400,4790001090,15510,15500,15510,15500,162
20240318,121300,4787489170,15500,15500,15500,15500,5
20240318,121200,4787411670,15510,15510,15510,15500,177
20240318,121100,4784668030,15510,15540,15540,15510,1147
20240318,121000,4766868740,15540,15570,15570,15530,2122
20240318,120900,4733881790,15560,15560,15560,15560,246
20240318,120800,4730054030,15570,15590,15590,15570,547
20240318,120700,4721534760,15590,15590,15590,15590,0
20240318,120600,4721534760,15590,15590,15590,15590,5
20240318,120500,4721456810,15590,15590,15590,15590,15
20240318,120400,4721222960,15600,15590,15600,15590,42
20240318,120300,4720568170,15590,15590,15590,15590,20
20240318,120200,4720256370,15580,15570,15580,15570,128
20240318,120100,4718263240,15570,15570,15570,15550,6203
20240318,120000,4621775700,15570,15620,15620,15570,547
20240318,115900,4613250940,15630,15630,15630,15630,2127
20240318,115800,4580005930,15630,15630,15630,15630,690
20240318,115700,4569221230,15640,15630,15640,15630,374
20240318,115600,4563375600,15630,15630,15630,15630,470
20240318,115500,4556029500,15640,15630,15640,15630,83
20240318,115400,4554731660,15630,15630,15630,15630,613
20240318,115300,4545150470,15630,15630,15630,15630,170
20240318,115200,4542493370,15640,15630,15640,15630,159
20240318,115100,4540008150,15630,15640,15640,15630,163
20240318,115000,4537460270,15640,15640,15640,15640,366
20240318,114900,4531736030,15650,15650,15650,15640,261
20240318,114800,4527653740,15640,15650,15660,15640,245
20240318,114700,4523818540,15650,15640,15650,15640,495
20240318,114600,4516073030,15640,15590,15650,15590,1675
20240318,114500,4489898330,15590,15590,15590,15590,111
20240318,114400,4488167840,15600,15580,15600,15580,94
20240318,114300,4486702420,15600,15580,15600,15580,110
20240318,114200,4484987430,15600,15590,15600,15580,54
20240318,114100,4484145890,15600,15620,15630,15600,33
20240318,114000,4483630920,15630,15640,15640,15600,456
20240318,113900,4476504020,15600,15670,15670,15580,73
20240318,113800,4475361270,15680,15600,15680,15580,1070
20240318,113700,4458619380,15620,15560,15630,15560,3049
20240318,113600,4411016280,15560,15560,15570,15560,258
20240318,113500,4406999950,15570,15550,15570,15550,211
20240318,113400,4403717060,15560,15520,15560,15520,1342
20240318,113300,4382854250,15520,15520,15530,15520,161
20240318,113200,4380354700,15530,15520,15530,15520,127
20240318,113100,4378382860,15530,15510,15530,15510,485
20240318,113000,4370856180,15510,15510,15520,15500,809
20240318,112900,4358308570,15510,15520,15520,15510,9
20240318,112800,4358168940,15520,15500,15520,15500,239
20240318,112700,4354462050,15500,15510,15510,15500,84
20240318,112600,4353159510,15510,15510,15510,15500,62
20240318,112500,4352197900,15510,15510,15510,15500,273
20240318,112400,4347965060,15510,15520,15520,15510,531
20240318,112300,4339728050,15520,15510,15520,15510,21
20240318,112200,4339402260,15500,15500,15500,15500,20
20240318,112100,4339092260,15500,15500,15500,15500,429
20240318,112000,4332442760,15500,15530,15530,15500,2202
20240318,111900,4298288900,15530,15540,15540,15530,106
20240318,111800,4296642700,15520,15520,15520,15520,559
20240318,111700,4287967020,15520,15550,15550,15510,3212
20240318,111600,4238050200,15560,15580,15590,15560,2366
20240318,111500,4201214350,15580,15580,15590,15580,734
20240318,111400,4189778270,15580,15590,15590,15580,328
20240318,111300,4184666800,15590,15580,15590,15580,650
20240318,111200,4174539620,15580,15620,15630,15580,1492
20240318,111100,4151272170,15620,15630,15630,15620,41
20240318,111000,4150631540,15630,15620,15630,15620,118
20240318,110900,4148788080,15620,15610,15620,15610,166
20240318,110800,4146195370,15610,15600,15620,15590,602
20240318,110700,4136795740,15600,15600,15620,15600,417
20240318,110600,4130290510,15620,15630,15630,15610,1103
20240318,110500,4113067860,15630,15630,15630,15610,680
20240318,110400,4102449590,15630,15650,15660,15630,1843
20240318,110300,4073622400,15660,15660,15670,15650,707
20240318,110200,4062552280,15670,15660,15690,15660,316
20240318,110100,4057602330,15660,15660,15660,15640,729
20240318,110000,4046192870,15650,15690,15690,15650,587
20240318,105900,4037002850,15690,15700,15700,15670,955
20240318,105800,4022021380,15700,15710,15710,15700,311
20240318,105700,4017136280,15710,15740,15740,15710,1118
20240318,105600,3999569600,15750,15740,15760,15740,924
20240318,105500,3985022160,15750,15710,15750,15700,507
20240318,105400,3977053370,15710,15710,15710,15700,933
20240318,105300,3962402980,15700,15730,15730,15700,785
20240318,105200,3950066340,15740,15760,15770,15740,1247
20240318,105100,3930419490,15770,15770,15780,15760,1033
20240318,105000,3914131540,15760,15770,15790,15760,894
20240318,104900,3900026140,15770,15720,15780,15720,1218
20240318,104800,3880827770,15690,15770,15770,15650,4202
20240318,104700,3814863810,15770,15800,15810,15760,956
20240318,104600,3799772700,15800,15740,15830,15740,16275
20240318,104500,3542881140,15740,15690,15740,15680,4553
20240318,104400,3471378370,15690,15670,15690,15670,1044
20240318,104300,3455007820,15680,15690,15700,15680,2998
20240318,104200,3407962390,15690,15660,15700,15660,3449
20240318,104100,3353876910,15660,15640,15660,15640,2308
20240318,104000,3317753020,15640,15600,15640,15600,1774
20240318,103900,3290048100,15600,15590,15600,15580,580
20240318,103800,3281006210,15590,15610,15610,15590,615
20240318,103700,3271411960,15610,15610,15610,15600,865
20240318,103600,3257913840,15610,15570,15610,15570,1040
20240318,103500,3241698420,15570,15540,15570,15540,1653
20240318,103400,3215989250,15540,15550,15550,15540,260
20240318,103300,3211947670,15550,15530,15550,15520,751
20240318,103200,3200275470,15530,15520,15540,15520,295
20240318,103100,3195696160,15520,15480,15520,15470,491
20240318,103000,3188087560,15460,15480,15480,15460,129
20240318,102900,3186091650,15500,15480,15500,15460,315
20240318,102800,3181214720,15490,15490,15520,15490,684
20240318,102700,3170608290,15500,15510,15510,15500,540
20240318,102600,3162234950,15520,15510,15520,15510,213
20240318,102500,3158931310,15520,15510,15530,15510,990
20240318,102400,3143559710,15510,15490,15510,15490,835
20240318,102300,3130619340,15490,15520,15550,15450,1596
20240318,102200,3105903860,15530,15560,15570,15530,1364
20240318,102100,3084700070,15560,15580,15580,15560,168
20240318,102000,3082084940,15580,15570,15580,15560,763
20240318,101900,3070210590,15570,15590,15600,15570,753
20240318,101800,3058473890,15590,15620,15620,15590,1513
20240318,101700,3034872090,15620,15620,15630,15620,790
20240318,101600,3022531680,15620,15620,15630,15620,777
20240318,101500,3010393310,15620,15620,15620,15610,631
20240318,101400,3000541220,15620,15630,15630,15610,429
20240318,101300,2993838590,15630,15660,15660,15630,1312
20240318,101200,2973316230,15660,15660,15670,15640,726
20240318,101100,2961950890,15660,15640,15670,15630,1679
20240318,101000,2935687410,15630,15590,15630,15590,1194
20240318,100900,2917048270,15600,15540,15600,15540,1360
20240318,100800,2895865750,15560,15600,15630,15540,1451
20240318,100700,2873231340,15600,15520,15600,15480,3283
20240318,100600,2822094300,15520,15520,15520,15490,12
20240318,100500,2821908360,15550,15490,15560,15440,2412
20240318,100400,2784493210,15490,15420,15500,15410,1514
20240318,100300,2761062090,15430,15380,15430,15380,61
20240318,100200,2760123860,15380,15410,15450,15380,260
20240318,100100,2756117880,15370,15440,15440,15350,629
20240318,100000,2746456170,15440,15420,15440,15420,19
20240318,095900,2746163070,15420,15420,15420,15420,1
20240318,095800,2746147650,15380,15380,15380,15360,722
20240318,095700,2735052570,15410,15420,15420,15370,431
20240318,095600,2728420900,15420,15440,15440,15420,166
20240318,095500,2725858460,15470,15420,15470,15420,341
20240318,095400,2720599240,15420,15420,15430,15420,243
20240318,095300,2716851920,15430,15440,15450,15420,260
20240318,095200,2712839370,15460,15470,15470,15440,427
20240318,095100,2706238250,15460,15460,15470,15460,59
20240318,095000,2705326100,15440,15470,15470,15420,376
20240318,094900,2699521630,15470,15450,15470,15420,231
20240318,094800,2695955270,15450,15490,15500,15450,622
20240318,094700,2686328240,15500,15480,15500,15470,464
20240318,094600,2679143200,15480,15520,15520,15470,631
20240318,094500,2669375630,15510,15380,15530,15380,4788
20240318,094400,2595491340,15380,15340,15380,15320,786
20240318,094300,2583429530,15330,15320,15340,15310,899
20240318,094200,2569650990,15320,15310,15330,15310,309
20240318,094100,2564916030,15310,15310,15310,15310,701
20240318,094000,2554183720,15310,15330,15330,15310,317
20240318,093900,2549327760,15330,15330,15340,15330,234
20240318,093800,2545740390,15330,15350,15350,15330,979
20240318,093700,2530718620,15350,15380,15380,15350,1685
20240318,093600,2504839430,15380,15370,15380,15370,210
20240318,093500,2501610890,15370,15370,15370,15370,113
20240318,093400,2499874080,15380,15380,15400,15370,557
20240318,093300,2491305980,15380,15360,15380,15350,180
20240318,093200,2488540860,15350,15350,15350,15350,24
20240318,093100,2488172460,15350,15330,15350,15330,423
20240318,093000,2481680190,15340,15350,15350,15320,232
20240318,092900,2478120660,15400,15350,15400,15350,745
20240318,092800,2466677390,15350,15400,15420,15350,1131
20240318,092700,2449313880,15430,15460,15460,15340,412
20240318,092600,2442962970,15470,15230,15470,15200,6535
20240318,092500,2343215350,15230,15250,15260,15230,814
20240318,092400,2330805420,15260,15300,15300,15260,2809
20240318,092300,2287844770,15300,15300,15310,15300,424
20240318,092200,2281356400,15300,15320,15320,15300,718
20240318,092100,2270368690,15360,15340,15360,15310,2057
20240318,092000,2238866170,15340,15400,15400,15310,1217
20240318,091900,2220199460,15400,15400,15410,15400,2260
20240318,091800,2185392470,15410,15480,15490,15410,1033
20240318,091700,2169461330,15480,15490,15500,15460,694
20240318,091600,2158714680,15490,15470,15490,15470,1174
20240318,091500,2140536650,15460,15340,15480,15320,3651
20240318,091400,2084308070,15340,15340,15340,15310,2260
20240318,091300,2049691810,15340,15390,15390,15340,1721
20240318,091200,2023255570,15380,15390,15430,15360,2276
20240318,091100,1988223020,15380,15400,15400,15350,6592
20240318,091000,1886910740,15400,15450,15470,15400,5321
20240318,090900,1804789270,15460,15520,15520,15450,5050
20240318,090800,1726562410,15550,15630,15630,15520,3176
20240318,090700,1677132750,15640,15640,15700,15610,3676
20240318,090600,1619628190,15650,15770,15780,15570,6292
20240318,090500,1520919670,15750,15580,15780,15570,12683
20240318,090400,1322243310,15570,15600,15630,15560,3766
20240318,090300,1263498590,15620,15650,15670,15580,10337
20240318,090200,1102019420,15650,15650,15710,15600,7424
20240318,090100,985638140,15610,15570,15720,15540,17476
20240318,090000,712382760,15600,15470,15900,15400,44716