KissMeData/001470/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,183400,35307866695,2525,2525,2525,2525,167999
20240318,183300,35307866695,2525,2525,2525,2525,0
20240318,183200,35307866695,2525,2525,2525,2525,0
20240318,183100,35307866695,2525,2525,2525,2525,0
20240318,183000,35307866695,2525,2525,2525,2525,0
20240318,182900,35307866695,2525,2525,2525,2525,0
20240318,182800,35307866695,2525,2525,2525,2525,0
20240318,182700,35307866695,2525,2525,2525,2525,0
20240318,182600,35307866695,2525,2525,2525,2525,0
20240318,182500,35307866695,2525,2525,2525,2525,0
20240318,182400,35307866695,2525,2525,2525,2525,0
20240318,182300,35307866695,2525,2525,2525,2525,0
20240318,182200,35307866695,2525,2525,2525,2525,0
20240318,182100,35307866695,2525,2525,2525,2525,0
20240318,182000,35307866695,2525,2525,2525,2525,0
20240318,181900,35307866695,2525,2525,2525,2525,0
20240318,181800,35307866695,2525,2525,2525,2525,0
20240318,181700,35307866695,2525,2525,2525,2525,0
20240318,181600,35307866695,2525,2525,2525,2525,0
20240318,181500,35307866695,2525,2525,2525,2525,0
20240318,181400,35307866695,2525,2525,2525,2525,0
20240318,181300,35307866695,2525,2525,2525,2525,0
20240318,181200,35307866695,2525,2525,2525,2525,0
20240318,181100,35307866695,2525,2525,2525,2525,0
20240318,181000,35307866695,2525,2525,2525,2525,0
20240318,180900,35307866695,2525,2525,2525,2525,0
20240318,180800,35307866695,2525,2525,2525,2525,0
20240318,180700,35307866695,2525,2525,2525,2525,0
20240318,180600,35307866695,2525,2525,2525,2525,0
20240318,180500,35307866695,2525,2525,2525,2525,0
20240318,180400,35307866695,2525,2525,2525,2525,167999
20240318,180300,35307866695,2525,2525,2525,2525,0
20240318,180200,35307866695,2525,2525,2525,2525,0
20240318,180100,35307866695,2525,2525,2525,2525,0
20240318,180000,35307866695,2525,2525,2525,2525,0
20240318,175900,35307866695,2525,2525,2525,2525,0
20240318,175800,35307866695,2525,2525,2525,2525,0
20240318,175700,35307866695,2525,2525,2525,2525,0
20240318,175600,35307866695,2525,2525,2525,2525,0
20240318,175500,35307866695,2525,2525,2525,2525,0
20240318,175400,35307866695,2525,2525,2525,2525,0
20240318,175300,35307866695,2525,2525,2525,2525,0
20240318,175200,35307866695,2525,2525,2525,2525,0
20240318,175100,35307866695,2525,2525,2525,2525,0
20240318,175000,35307866695,2525,2525,2525,2525,0
20240318,174900,35307866695,2525,2525,2525,2525,0
20240318,174800,35307866695,2525,2525,2525,2525,0
20240318,174700,35307866695,2525,2525,2525,2525,0
20240318,174600,35307866695,2525,2525,2525,2525,0
20240318,174500,35307866695,2525,2525,2525,2525,0
20240318,174400,35307866695,2525,2525,2525,2525,0
20240318,174300,35307866695,2525,2525,2525,2525,0
20240318,174200,35307866695,2525,2525,2525,2525,0
20240318,174100,35307866695,2525,2525,2525,2525,0
20240318,174000,35307866695,2525,2525,2525,2525,0
20240318,173900,35307866695,2525,2525,2525,2525,0
20240318,173800,35307866695,2525,2525,2525,2525,0
20240318,173700,35307866695,2525,2525,2525,2525,0
20240318,173600,35307866695,2525,2525,2525,2525,0
20240318,173500,35307866695,2525,2525,2525,2525,0
20240318,173400,35307866695,2525,2525,2525,2525,167999
20240318,173300,35307866695,2525,2525,2525,2525,0
20240318,173200,35307866695,2525,2525,2525,2525,0
20240318,173100,35307866695,2525,2525,2525,2525,0
20240318,173000,35307866695,2525,2525,2525,2525,0
20240318,172900,35307866695,2525,2525,2525,2525,0
20240318,172800,35307866695,2525,2525,2525,2525,0
20240318,172700,35307866695,2525,2525,2525,2525,0
20240318,172600,35307866695,2525,2525,2525,2525,0
20240318,172500,35307866695,2525,2525,2525,2525,0
20240318,172400,35307866695,2525,2525,2525,2525,0
20240318,172300,35307866695,2525,2525,2525,2525,0
20240318,172200,35307866695,2525,2525,2525,2525,0
20240318,172100,35307866695,2525,2525,2525,2525,0
20240318,172000,35307866695,2525,2525,2525,2525,0
20240318,171900,35307866695,2525,2525,2525,2525,0
20240318,171800,35307866695,2525,2525,2525,2525,0
20240318,171700,35307866695,2525,2525,2525,2525,0
20240318,171600,35307866695,2525,2525,2525,2525,0
20240318,171500,35307866695,2525,2525,2525,2525,0
20240318,171400,35307866695,2525,2525,2525,2525,0
20240318,171300,35307866695,2525,2525,2525,2525,0
20240318,171200,35307866695,2525,2525,2525,2525,0
20240318,171100,35307866695,2525,2525,2525,2525,0
20240318,171000,35307866695,2525,2525,2525,2525,0
20240318,170900,35307866695,2525,2525,2525,2525,0
20240318,170800,35307866695,2525,2525,2525,2525,0
20240318,170700,35307866695,2525,2525,2525,2525,0
20240318,170600,35307866695,2525,2525,2525,2525,0
20240318,170500,35307866695,2525,2525,2525,2525,0
20240318,170400,35307866695,2525,2525,2525,2525,167999
20240318,170300,35307866695,2525,2525,2525,2525,0
20240318,170200,35307866695,2525,2525,2525,2525,0
20240318,170100,35307866695,2525,2525,2525,2525,0
20240318,170000,35307866695,2525,2525,2525,2525,0
20240318,165900,35307866695,2525,2525,2525,2525,0
20240318,165800,35307866695,2525,2525,2525,2525,0
20240318,165700,35307866695,2525,2525,2525,2525,0
20240318,165600,35307866695,2525,2525,2525,2525,0
20240318,165500,35307866695,2525,2525,2525,2525,0
20240318,165400,35307866695,2525,2525,2525,2525,0
20240318,165300,35307866695,2525,2525,2525,2525,0
20240318,165200,35307866695,2525,2525,2525,2525,0
20240318,165100,35307866695,2525,2525,2525,2525,0
20240318,165000,35307866695,2525,2525,2525,2525,0
20240318,164900,35307866695,2525,2525,2525,2525,0
20240318,164800,35307866695,2525,2525,2525,2525,0
20240318,164700,35307866695,2525,2525,2525,2525,0
20240318,164600,35307866695,2525,2525,2525,2525,0
20240318,164500,35307866695,2525,2525,2525,2525,0
20240318,164400,35307866695,2525,2525,2525,2525,0
20240318,164300,35307866695,2525,2525,2525,2525,0
20240318,164200,35307866695,2525,2525,2525,2525,0
20240318,164100,35307866695,2525,2525,2525,2525,0
20240318,164000,35307866695,2525,2525,2525,2525,0
20240318,163900,35307866695,2525,2525,2525,2525,0
20240318,163800,35307866695,2525,2525,2525,2525,0
20240318,163700,35307866695,2525,2525,2525,2525,0
20240318,163600,35307866695,2525,2525,2525,2525,0
20240318,163500,35307866695,2525,2525,2525,2525,0
20240318,163400,35307866695,2525,2525,2525,2525,167999
20240318,163300,35307866695,2525,2525,2525,2525,0
20240318,163200,35307866695,2525,2525,2525,2525,0
20240318,163100,35307866695,2525,2525,2525,2525,0
20240318,163000,35307866695,2525,2525,2525,2525,0
20240318,162900,35307866695,2525,2525,2525,2525,0
20240318,162800,35307866695,2525,2525,2525,2525,0
20240318,162700,35307866695,2525,2525,2525,2525,0
20240318,162600,35307866695,2525,2525,2525,2525,0
20240318,162500,35307866695,2525,2525,2525,2525,0
20240318,162400,35307866695,2525,2525,2525,2525,0
20240318,162300,35307866695,2525,2525,2525,2525,0
20240318,162200,35307866695,2525,2525,2525,2525,0
20240318,162100,35307866695,2525,2525,2525,2525,0
20240318,162000,35307866695,2525,2525,2525,2525,0
20240318,161900,35307866695,2525,2525,2525,2525,0
20240318,161800,35307866695,2525,2525,2525,2525,0
20240318,161700,35307866695,2525,2525,2525,2525,0
20240318,161600,35307866695,2525,2525,2525,2525,0
20240318,161500,35307866695,2525,2525,2525,2525,0
20240318,161400,35307866695,2525,2525,2525,2525,0
20240318,161300,35307866695,2525,2525,2525,2525,0
20240318,161200,35307866695,2525,2525,2525,2525,0
20240318,161100,35307866695,2525,2525,2525,2525,0
20240318,161000,35307866695,2525,2525,2525,2525,0
20240318,160900,35307866695,2525,2525,2525,2525,0
20240318,160800,35307866695,2525,2525,2525,2525,0
20240318,160700,35307866695,2525,2525,2525,2525,0
20240318,160600,35307866695,2525,2525,2525,2525,0
20240318,160500,35307866695,2525,2525,2525,2525,0
20240318,160400,35307866695,2525,2525,2525,2525,167999
20240318,160300,35307866695,2525,2525,2525,2525,0
20240318,160200,35307866695,2525,2525,2525,2525,0
20240318,160100,35307866695,2525,2525,2525,2525,0
20240318,160000,35307866695,2525,2525,2525,2525,0
20240318,155900,35307866695,2525,2525,2525,2525,0
20240318,155800,35307866695,2525,2525,2525,2525,0
20240318,155700,35307866695,2525,2525,2525,2525,0
20240318,155600,35307866695,2525,2525,2525,2525,0
20240318,155500,35307866695,2525,2525,2525,2525,0
20240318,155400,35307866695,2525,2525,2525,2525,0
20240318,155300,35307866695,2525,2525,2525,2525,0
20240318,155200,35307866695,2525,2525,2525,2525,0
20240318,155100,35307866695,2525,2525,2525,2525,0
20240318,155000,35307866695,2525,2525,2525,2525,0
20240318,154900,35307866695,2525,2525,2525,2525,0
20240318,154800,35307866695,2525,2525,2525,2525,0
20240318,154700,35307866695,2525,2525,2525,2525,0
20240318,154600,35307866695,2525,2525,2525,2525,0
20240318,154500,35307866695,2525,2525,2525,2525,0
20240318,154400,35307866695,2525,2525,2525,2525,0
20240318,154300,35307866695,2525,2525,2525,2525,0
20240318,154200,35307866695,2525,2525,2525,2525,0
20240318,154100,35307866695,2525,2525,2525,2525,0
20240318,154000,35307866695,2525,2525,2525,2525,0
20240318,153900,35307866695,2525,2525,2525,2525,0
20240318,153800,35307866695,2525,2525,2525,2525,0
20240318,153700,35307866695,2525,2525,2525,2525,0
20240318,153600,35307866695,2525,2525,2525,2525,0
20240318,153500,35307866695,2525,2525,2525,2525,0
20240318,153400,35307866695,2525,2525,2525,2525,167999
20240318,153300,35307866695,2525,2525,2525,2525,0
20240318,153200,35307866695,2525,2525,2525,2525,0
20240318,153100,35307866695,2525,2525,2525,2525,0
20240318,153000,35307866695,2525,2525,2525,2525,167999
20240318,152900,34883669220,2530,2530,2530,2530,0
20240318,152800,34883669220,2530,2530,2530,2530,0
20240318,152700,34883669220,2530,2530,2530,2530,0
20240318,152600,34883669220,2530,2530,2530,2530,0
20240318,152500,34883669220,2530,2530,2530,2530,0
20240318,152400,34883669220,2530,2530,2530,2530,0
20240318,152300,34883669220,2530,2530,2530,2530,0
20240318,152200,34883669220,2530,2530,2530,2530,0
20240318,152100,34883669220,2530,2530,2530,2530,0
20240318,152000,34883669220,2530,2530,2530,2530,0
20240318,151900,34883669220,2530,2530,2530,2520,62368
20240318,151800,34726301535,2530,2525,2530,2525,29637
20240318,151700,34651463260,2530,2530,2530,2525,10251
20240318,151600,34625562425,2530,2530,2530,2525,20972
20240318,151500,34572511535,2530,2525,2530,2520,31688
20240318,151400,34492498685,2530,2540,2540,2525,85096
20240318,151300,34277209940,2540,2540,2540,2530,16537
20240318,151200,34235284410,2540,2525,2540,2525,27570
20240318,151100,34165466230,2525,2530,2530,2515,120339
20240318,151000,33862507300,2530,2525,2535,2525,16510
20240318,150900,33820796730,2525,2530,2535,2525,15040
20240318,150800,33782785945,2525,2545,2545,2515,158639
20240318,150700,33382500640,2545,2540,2550,2540,22962
20240318,150600,33324087260,2540,2545,2545,2535,11419
20240318,150500,33295097590,2545,2535,2545,2530,45708
20240318,150400,33179148290,2535,2535,2535,2530,9898
20240318,150300,33154081945,2530,2535,2535,2530,3312
20240318,150200,33145694640,2535,2535,2535,2530,13806
20240318,150100,33110727485,2535,2530,2535,2525,6472
20240318,150000,33094346200,2535,2535,2535,2525,14480
20240318,145900,33057751045,2525,2525,2530,2520,35301
20240318,145800,32968542075,2525,2525,2530,2525,18042
20240318,145700,32922965525,2530,2540,2540,2520,168104
20240318,145600,32499062695,2540,2530,2540,2525,13226
20240318,145500,32465556290,2535,2540,2540,2530,10452
20240318,145400,32439090565,2540,2540,2545,2525,114837
20240318,145300,32148837250,2540,2535,2545,2530,108041
20240318,145200,31875416910,2535,2535,2540,2530,5950
20240318,145100,31860332995,2535,2540,2540,2530,52691
20240318,145000,31726794095,2540,2545,2545,2540,9417
20240318,144900,31702874795,2545,2540,2545,2540,6098
20240318,144800,31687369635,2540,2535,2545,2535,6607
20240318,144700,31670602650,2535,2540,2545,2535,16104
20240318,144600,31629757195,2540,2545,2545,2535,84593
20240318,144500,31415166845,2545,2550,2550,2545,15814
20240318,144400,31374915355,2550,2545,2550,2545,6303
20240318,144300,31358859895,2550,2545,2550,2545,10592
20240318,144200,31331888790,2550,2550,2550,2545,8524
20240318,144100,31310184195,2550,2540,2550,2540,4960
20240318,144000,31297557210,2545,2540,2545,2540,14851
20240318,143900,31259792745,2545,2545,2545,2540,15103
20240318,143800,31221363245,2545,2540,2545,2535,84001
20240318,143700,31008153175,2535,2540,2540,2535,9301
20240318,143600,30984558455,2540,2540,2540,2535,13639
20240318,143500,30949974495,2540,2535,2540,2535,9432
20240318,143400,30926036625,2540,2540,2545,2535,19228
20240318,143300,30877261925,2540,2545,2545,2540,24787
20240318,143200,30814298495,2545,2545,2550,2540,3760
20240318,143100,30804730945,2545,2545,2550,2545,13762
20240318,143000,30769706605,2545,2545,2550,2545,6093
20240318,142900,30754198700,2550,2545,2550,2545,7305
20240318,142800,30735580795,2545,2545,2550,2545,30500
20240318,142700,30657907440,2545,2550,2550,2545,30405
20240318,142600,30580525750,2550,2550,2550,2545,5140
20240318,142500,30567425960,2550,2545,2550,2545,11457
20240318,142400,30538258315,2545,2550,2550,2545,11836
20240318,142300,30508120395,2545,2545,2550,2540,4447
20240318,142200,30496800405,2545,2545,2550,2540,69503
20240318,142100,30320160660,2545,2550,2555,2545,5155
20240318,142000,30307012345,2550,2545,2555,2545,8351
20240318,141900,30285717710,2545,2550,2550,2545,4054
20240318,141800,30275389195,2545,2550,2550,2545,3257
20240318,141700,30267098025,2550,2555,2555,2550,5639
20240318,141600,30252718345,2550,2545,2555,2545,6662
20240318,141500,30235731145,2545,2545,2550,2545,8006
20240318,141400,30215355270,2545,2555,2555,2545,10779
20240318,141300,30187899965,2550,2555,2555,2550,1828
20240318,141200,30183237635,2555,2555,2555,2545,4653
20240318,141100,30171364720,2550,2550,2555,2540,56816
20240318,141000,30026772385,2555,2555,2555,2550,2675
20240318,140900,30019946965,2550,2550,2555,2545,22094
20240318,140800,29963602335,2545,2545,2555,2545,15386
20240318,140700,29924389055,2545,2555,2555,2545,53795
20240318,140600,29787203620,2555,2560,2560,2550,6196
20240318,140500,29771365545,2550,2565,2565,2550,22115
20240318,140400,29714793465,2565,2565,2565,2560,5700
20240318,140300,29700190465,2565,2570,2575,2560,44896
20240318,140200,29584927120,2565,2570,2570,2565,26447
20240318,140100,29516987075,2565,2560,2570,2555,45411
20240318,140000,29400652375,2555,2555,2560,2550,7616
20240318,135900,29381202690,2555,2555,2555,2555,7983
20240318,135800,29360806125,2550,2555,2555,2550,3922
20240318,135700,29350797620,2555,2550,2555,2550,8086
20240318,135600,29330178210,2550,2550,2555,2550,5108
20240318,135500,29317148610,2550,2555,2555,2550,5053
20240318,135400,29304247075,2555,2550,2555,2550,15143
20240318,135300,29265577240,2555,2555,2555,2550,6224
20240318,135200,29249681055,2555,2550,2555,2550,5012
20240318,135100,29236897785,2555,2555,2555,2550,4907
20240318,135000,29224380295,2555,2555,2560,2550,11413
20240318,134900,29195252575,2560,2555,2560,2550,12071
20240318,134800,29164433820,2560,2560,2560,2555,21697
20240318,134700,29108977025,2560,2555,2560,2555,4819
20240318,134600,29096663705,2555,2555,2560,2555,24455
20240318,134500,29034178495,2555,2555,2560,2555,7879
20240318,134400,29014046395,2555,2555,2560,2555,13965
20240318,134300,28978349525,2560,2560,2560,2555,7647
20240318,134200,28958792890,2560,2560,2560,2555,10020
20240318,134100,28933182410,2560,2560,2560,2555,4513
20240318,134000,28921631135,2555,2555,2560,2555,3593
20240318,133900,28912450700,2555,2555,2555,2550,12986
20240318,133800,28879287270,2555,2555,2555,2550,2014
20240318,133700,28874142660,2555,2555,2555,2550,18711
20240318,133600,28826410575,2555,2560,2560,2550,20111
20240318,133500,28775012295,2560,2560,2560,2555,14008
20240318,133400,28739198975,2560,2560,2565,2560,7803
20240318,133300,28719223285,2565,2565,2565,2560,9534
20240318,133200,28694809435,2560,2560,2565,2560,11405
20240318,133100,28665594310,2560,2565,2565,2560,32880
20240318,133000,28581413010,2560,2560,2565,2560,5570
20240318,132900,28567151060,2565,2565,2570,2565,15658
20240318,132800,28526987775,2565,2570,2570,2565,6574
20240318,132700,28510116775,2570,2565,2570,2560,19260
20240318,132600,28460715400,2565,2565,2570,2565,13441
20240318,132500,28426238305,2565,2565,2565,2565,1926
20240318,132400,28421298115,2565,2565,2570,2565,5777
20240318,132300,28406479065,2565,2565,2570,2565,4712
20240318,132200,28394389425,2565,2570,2570,2565,3378
20240318,132100,28385715790,2570,2570,2570,2565,8169
20240318,132000,28364747895,2565,2570,2570,2565,6060
20240318,131900,28349194660,2570,2565,2570,2565,11961
20240318,131800,28318479010,2565,2565,2565,2560,12822
20240318,131700,28285597080,2565,2565,2565,2560,5285
20240318,131600,28272054490,2565,2565,2570,2560,12017
20240318,131500,28241231295,2565,2565,2570,2560,9834
20240318,131400,28216004600,2560,2570,2570,2560,8995
20240318,131300,28192933670,2565,2570,2570,2565,12402
20240318,131200,28161088070,2570,2575,2575,2570,1124
20240318,131100,28158196910,2575,2570,2575,2565,22354
20240318,131000,28100760100,2565,2565,2570,2565,4989
20240318,130900,28087961475,2570,2570,2575,2565,15563
20240318,130800,28047967835,2570,2565,2570,2565,17907
20240318,130700,28002000455,2565,2565,2565,2560,6973
20240318,130600,27984142085,2565,2560,2570,2560,28864
20240318,130500,27910123470,2560,2565,2565,2560,6807
20240318,130400,27892670210,2560,2570,2570,2560,16282
20240318,130300,27850880025,2570,2570,2575,2565,19239
20240318,130200,27801433895,2570,2560,2570,2560,11559
20240318,130100,27771749415,2565,2575,2575,2560,24711
20240318,130000,27708296170,2575,2585,2585,2570,17080
20240318,125900,27664246940,2585,2585,2585,2575,41426
20240318,125800,27557342595,2585,2570,2585,2565,23381
20240318,125700,27497148700,2570,2575,2580,2565,28354
20240318,125600,27424185560,2575,2585,2585,2575,55638
20240318,125500,27280776150,2585,2595,2595,2580,110955
20240318,125400,26993575150,2595,2585,2595,2585,122974
20240318,125300,26675112230,2585,2580,2585,2575,139904
20240318,125200,26313952885,2580,2555,2580,2550,180729
20240318,125100,25850121670,2555,2545,2555,2545,7779
20240318,125000,25830267520,2545,2545,2550,2545,7010
20240318,124900,25812424285,2545,2550,2550,2545,9666
20240318,124800,25787809030,2550,2550,2550,2545,3050
20240318,124700,25780033720,2550,2550,2555,2545,10974
20240318,124600,25752074920,2550,2555,2555,2550,7647
20240318,124500,25732568160,2550,2550,2555,2550,18825
20240318,124400,25684557850,2550,2555,2555,2550,1704
20240318,124300,25680205760,2555,2555,2555,2550,10494
20240318,124200,25653394735,2555,2550,2555,2550,3611
20240318,124100,25644177115,2550,2550,2560,2545,78225
20240318,124000,25444515830,2545,2545,2550,2545,5508
20240318,123900,25430485335,2550,2550,2550,2545,8615
20240318,123800,25408557285,2550,2540,2550,2540,15882
20240318,123700,25368144030,2540,2545,2545,2540,2203
20240318,123600,25362545510,2540,2540,2545,2540,4659
20240318,123500,25350704495,2540,2540,2545,2540,10419
20240318,123400,25324239630,2540,2540,2540,2540,2548
20240318,123300,25317767710,2540,2540,2545,2535,17530
20240318,123200,25273250655,2540,2535,2540,2535,1780
20240318,123100,25268738085,2535,2535,2540,2535,5333
20240318,123000,25255214480,2540,2545,2545,2530,30754
20240318,122900,25177225245,2545,2540,2545,2535,6122
20240318,122800,25161701875,2535,2535,2540,2535,23599
20240318,122700,25101797715,2535,2535,2540,2535,1274
20240318,122600,25098563840,2535,2535,2535,2535,4938
20240318,122500,25086046010,2535,2535,2535,2535,32073
20240318,122400,25004740955,2540,2540,2540,2535,3574
20240318,122300,24995677320,2535,2535,2540,2535,5534
20240318,122200,24981643630,2535,2540,2540,2535,3248
20240318,122100,24973401220,2540,2540,2545,2540,6985
20240318,122000,24955658820,2545,2540,2545,2535,8792
20240318,121900,24933356935,2540,2540,2540,2535,6313
20240318,121800,24917324445,2540,2540,2540,2535,9511
20240318,121700,24893166835,2540,2540,2545,2535,14137
20240318,121600,24857239210,2540,2540,2545,2540,11181
20240318,121500,24828823555,2540,2540,2545,2535,5456
20240318,121400,24814988225,2545,2540,2545,2535,15743
20240318,121300,24774997430,2535,2535,2540,2535,29095
20240318,121200,24701240990,2535,2545,2545,2530,106835
20240318,121100,24430305925,2545,2540,2545,2540,8161
20240318,121000,24409566635,2545,2545,2545,2540,17736
20240318,120900,24364456565,2545,2540,2545,2540,7967
20240318,120800,24344208955,2540,2545,2545,2540,14151
20240318,120700,24308240915,2545,2545,2550,2545,6675
20240318,120600,24291252540,2545,2545,2550,2540,7650
20240318,120500,24271778520,2545,2545,2550,2540,17675
20240318,120400,24226806680,2545,2545,2550,2545,5695
20240318,120300,24212311560,2545,2555,2555,2540,48283
20240318,120200,24089535945,2550,2550,2555,2550,13056
20240318,120100,24056243035,2550,2550,2555,2550,13407
20240318,120000,24022035085,2550,2555,2560,2550,10270
20240318,115900,23995798705,2555,2550,2560,2550,15968
20240318,115800,23955005045,2555,2550,2555,2550,5658
20240318,115700,23940565025,2555,2550,2555,2545,11477
20240318,115600,23911294230,2550,2550,2555,2545,9658
20240318,115500,23886666270,2550,2545,2555,2545,8912
20240318,115400,23863956800,2550,2550,2555,2545,5994
20240318,115300,23848686590,2550,2550,2555,2545,11961
20240318,115200,23818188065,2555,2550,2555,2545,8451
20240318,115100,23796647520,2550,2550,2555,2550,11310
20240318,115000,23767787135,2555,2550,2555,2545,16579
20240318,114900,23725519605,2550,2550,2555,2545,35387
20240318,114800,23635250355,2550,2550,2555,2550,7020
20240318,114700,23617342200,2550,2550,2555,2550,11219
20240318,114600,23588694535,2550,2555,2555,2550,13661
20240318,114500,23553822175,2555,2550,2555,2550,13924
20240318,114400,23518300290,2555,2550,2555,2550,7646
20240318,114300,23498802180,2550,2550,2555,2550,25239
20240318,114200,23434429905,2550,2555,2555,2550,18233
20240318,114100,23387929805,2555,2555,2560,2555,31001
20240318,114000,23308722085,2560,2560,2560,2555,10786
20240318,113900,23281151890,2560,2555,2560,2550,2537
20240318,113800,23274666400,2555,2550,2555,2550,9486
20240318,113700,23250437350,2555,2555,2560,2550,19266
20240318,113600,23201211955,2555,2555,2555,2550,23442
20240318,113500,23141324360,2555,2560,2560,2550,45531
20240318,113400,23024994905,2560,2555,2560,2555,7497
20240318,113300,23005838920,2560,2555,2560,2555,11687
20240318,113200,22975942635,2560,2555,2560,2555,16434
20240318,113100,22933926165,2555,2560,2560,2550,19787
20240318,113000,22883366180,2560,2545,2560,2545,54979
20240318,112900,22742944105,2550,2545,2555,2545,39396
20240318,112800,22642525400,2545,2550,2550,2540,11814
20240318,112700,22612463560,2550,2545,2550,2545,1119
20240318,112600,22609614515,2550,2550,2550,2545,6913
20240318,112500,22592016935,2550,2540,2550,2540,14442
20240318,112400,22555288425,2540,2545,2545,2540,20026
20240318,112300,22504382160,2545,2545,2550,2540,2597
20240318,112200,22497772690,2545,2545,2550,2540,12298
20240318,112100,22466482705,2545,2550,2550,2545,12104
20240318,112000,22435672195,2550,2545,2550,2545,26528
20240318,111900,22368071095,2550,2550,2550,2545,20612
20240318,111800,22315542990,2550,2550,2550,2545,2977
20240318,111700,22307951900,2550,2545,2550,2545,7942
20240318,111600,22287732350,2550,2545,2550,2545,10051
20240318,111500,22262147210,2545,2545,2550,2540,16492
20240318,111400,22220121485,2545,2540,2550,2540,24484
20240318,111300,22157848280,2545,2540,2545,2535,41132
20240318,111200,22053480285,2540,2535,2540,2535,19895
20240318,111100,22002972145,2540,2540,2540,2535,8471
20240318,111000,21981462625,2540,2530,2540,2530,14408
20240318,110900,21944961095,2530,2535,2535,2530,8693
20240318,110800,21922966215,2535,2530,2535,2530,3285
20240318,110700,21914654255,2530,2540,2540,2530,12473
20240318,110600,21883061685,2535,2535,2540,2530,24713
20240318,110500,21820396385,2530,2530,2535,2530,9216
20240318,110400,21797070285,2535,2535,2535,2530,47954
20240318,110300,21675712785,2535,2535,2535,2530,3650
20240318,110200,21666468495,2535,2535,2535,2530,4816
20240318,110100,21654268730,2535,2530,2535,2530,8717
20240318,110000,21632204185,2535,2525,2535,2525,21157
20240318,105900,21578730635,2525,2535,2535,2525,78534
20240318,105800,21380377680,2535,2535,2535,2525,119504
20240318,105700,21078154225,2535,2535,2540,2535,15311
20240318,105600,21039338570,2540,2535,2540,2535,7672
20240318,105500,21019882280,2540,2535,2540,2535,8989
20240318,105400,20997081670,2540,2545,2545,2535,51543
20240318,105300,20866300475,2545,2545,2545,2540,1905
20240318,105200,20861454105,2540,2540,2545,2540,5600
20240318,105100,20847227195,2540,2545,2545,2535,15539
20240318,105000,20807753600,2545,2545,2545,2540,7799
20240318,104900,20787918455,2545,2540,2545,2535,19211
20240318,104800,20739095760,2540,2540,2540,2535,28342
20240318,104700,20667129390,2545,2540,2545,2540,24070
20240318,104600,20605982955,2545,2540,2545,2540,10162
20240318,104500,20580139200,2545,2550,2550,2540,46831
20240318,104400,20460921100,2550,2550,2550,2545,8422
20240318,104300,20439475115,2550,2550,2555,2545,28462
20240318,104200,20366893645,2555,2550,2555,2545,16658
20240318,104100,20324398610,2555,2550,2555,2550,14851
20240318,104000,20286492495,2555,2545,2555,2545,34622
20240318,103900,20198216825,2550,2550,2550,2545,17325
20240318,103800,20154062475,2550,2545,2550,2545,8614
20240318,103700,20132136580,2545,2550,2550,2545,9859
20240318,103600,20107036625,2545,2550,2550,2545,5109
20240318,103500,20094016930,2550,2545,2550,2545,12051
20240318,103400,20063296295,2550,2545,2550,2545,10295
20240318,103300,20037088950,2545,2540,2550,2540,48179
20240318,103200,19914457690,2540,2535,2540,2535,28997
20240318,103100,19840838585,2535,2535,2540,2535,22859
20240318,103000,19782858255,2540,2540,2540,2535,15376
20240318,102900,19743864635,2540,2540,2540,2535,3168
20240318,102800,19735823640,2535,2540,2540,2535,24229
20240318,102700,19674382630,2535,2535,2540,2535,8933
20240318,102600,19651736875,2535,2535,2540,2535,29692
20240318,102500,19576458280,2535,2540,2540,2535,10048
20240318,102400,19550983210,2535,2540,2540,2535,24276
20240318,102300,19489437580,2540,2540,2540,2535,15602
20240318,102200,19449840435,2540,2540,2540,2535,20703
20240318,102100,19397263925,2535,2535,2540,2535,6528
20240318,102000,19380701645,2540,2540,2540,2535,9923
20240318,101900,19355509670,2535,2540,2540,2535,21882
20240318,101800,19299965480,2540,2540,2540,2535,13155
20240318,101700,19266606665,2540,2540,2540,2535,1998
20240318,101600,19261535125,2540,2535,2540,2530,9553
20240318,101500,19237340095,2535,2535,2535,2530,18281
20240318,101400,19191080695,2535,2535,2535,2530,17489
20240318,101300,19146774355,2530,2530,2535,2530,7552
20240318,101200,19127667535,2530,2525,2535,2525,49161
20240318,101100,19003311430,2525,2530,2530,2525,15177
20240318,101000,18964981415,2525,2525,2530,2525,20440
20240318,100900,18913367950,2525,2530,2535,2525,20381
20240318,100800,18861824215,2535,2525,2535,2520,80235
20240318,100700,18659024125,2525,2535,2535,2525,32017
20240318,100600,18578134715,2535,2535,2535,2530,46209
20240318,100500,18461199705,2530,2535,2540,2530,38044
20240318,100400,18364768820,2535,2535,2540,2535,22219
20240318,100300,18308421920,2535,2535,2540,2530,10863
20240318,100200,18280896375,2535,2540,2540,2530,26485
20240318,100100,18213732455,2540,2540,2545,2535,31171
20240318,100000,18134593100,2540,2550,2550,2540,37773
20240318,095900,18038596205,2545,2555,2555,2545,40981
20240318,095800,17934094375,2550,2545,2555,2545,55673
20240318,095700,17792172880,2550,2545,2550,2540,17037
20240318,095600,17748801060,2545,2545,2550,2540,29176
20240318,095500,17674605140,2545,2545,2550,2540,47353
20240318,095400,17554143405,2545,2550,2550,2545,14491
20240318,095300,17517230935,2550,2540,2550,2540,23111
20240318,095200,17458412805,2540,2545,2550,2540,35552
20240318,095100,17367948100,2545,2545,2550,2540,53863
20240318,095000,17230862795,2545,2545,2550,2545,18260
20240318,094900,17184362385,2545,2545,2545,2540,28436
20240318,094800,17112055155,2545,2555,2555,2535,89212
20240318,094700,16884956555,2555,2550,2555,2545,68244
20240318,094600,16710753865,2550,2535,2550,2535,35894
20240318,094500,16619468945,2540,2530,2540,2525,31175
20240318,094400,16540461980,2530,2520,2530,2520,21304
20240318,094300,16486640085,2525,2515,2525,2510,76760
20240318,094200,16293503775,2515,2515,2520,2510,25118
20240318,094100,16230387560,2515,2520,2520,2515,59017
20240318,094000,16081934865,2520,2525,2525,2515,105097
20240318,093900,15817207870,2525,2525,2530,2520,37499
20240318,093800,15722523080,2530,2530,2540,2525,34703
20240318,093700,15634726200,2535,2535,2535,2530,24400
20240318,093600,15572928945,2530,2530,2540,2530,38100
20240318,093500,15476401555,2530,2535,2540,2525,65118
20240318,093400,15311657560,2530,2535,2535,2530,32215
20240318,093300,15230113595,2530,2535,2535,2530,10363
20240318,093200,15203863480,2530,2530,2535,2530,24145
20240318,093100,15142699335,2530,2520,2530,2520,52272
20240318,093000,15010728190,2525,2515,2525,2515,49467
20240318,092900,14886046930,2520,2520,2525,2510,182810
20240318,092800,14426173770,2520,2535,2535,2520,173849
20240318,092700,13986757980,2535,2540,2540,2530,61589
20240318,092600,13830562545,2540,2540,2540,2530,78920
20240318,092500,13630351745,2535,2550,2550,2535,127614
20240318,092400,13306192035,2550,2560,2565,2545,95913
20240318,092300,13061387545,2560,2565,2570,2555,88295
20240318,092200,12835062205,2565,2570,2580,2560,134653
20240318,092100,12488839695,2560,2560,2575,2560,131385
20240318,092000,12151686970,2560,2550,2560,2545,40637
20240318,091900,12047929175,2555,2550,2555,2545,63104
20240318,091800,11887080510,2545,2545,2550,2540,50291
20240318,091700,11758952125,2545,2540,2550,2535,75263
20240318,091600,11567486260,2540,2535,2545,2530,142480
20240318,091500,11205950740,2540,2535,2540,2530,130945
20240318,091400,10874109725,2540,2535,2545,2530,226896
20240318,091300,10298705020,2535,2560,2560,2535,371922
20240318,091200,9353069410,2550,2570,2575,2550,167771
20240318,091100,8923212430,2570,2580,2585,2570,90584
20240318,091000,8689740855,2585,2590,2595,2575,111329
20240318,090900,8401802150,2590,2550,2590,2550,279784
20240318,090800,7685006865,2550,2565,2570,2550,229058
20240318,090700,7099176100,2565,2575,2575,2560,146899
20240318,090600,6722158485,2575,2580,2580,2565,178736
20240318,090500,6262479945,2580,2580,2590,2575,116821
20240318,090400,5960868575,2575,2590,2600,2570,221186
20240318,090300,5388960500,2595,2555,2595,2555,251438
20240318,090200,4740806745,2565,2595,2595,2550,517195
20240318,090100,3411032665,2595,2600,2605,2585,392124
20240318,090000,2394670510,2595,2680,2680,2595,826344