KissMeData/085670/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195500,3827368030,7200,7200,7200,7200,15389
20240318,195400,3827368030,7200,7200,7200,7200,0
20240318,195300,3827368030,7200,7200,7200,7200,0
20240318,195200,3827368030,7200,7200,7200,7200,0
20240318,195100,3827368030,7200,7200,7200,7200,0
20240318,195000,3827368030,7200,7200,7200,7200,0
20240318,194900,3827368030,7200,7200,7200,7200,0
20240318,194800,3827368030,7200,7200,7200,7200,0
20240318,194700,3827368030,7200,7200,7200,7200,0
20240318,194600,3827368030,7200,7200,7200,7200,0
20240318,194500,3827368030,7200,7200,7200,7200,0
20240318,194400,3827368030,7200,7200,7200,7200,0
20240318,194300,3827368030,7200,7200,7200,7200,0
20240318,194200,3827368030,7200,7200,7200,7200,0
20240318,194100,3827368030,7200,7200,7200,7200,0
20240318,194000,3827368030,7200,7200,7200,7200,0
20240318,193900,3827368030,7200,7200,7200,7200,0
20240318,193800,3827368030,7200,7200,7200,7200,0
20240318,193700,3827368030,7200,7200,7200,7200,0
20240318,193600,3827368030,7200,7200,7200,7200,0
20240318,193500,3827368030,7200,7200,7200,7200,0
20240318,193400,3827368030,7200,7200,7200,7200,0
20240318,193300,3827368030,7200,7200,7200,7200,0
20240318,193200,3827368030,7200,7200,7200,7200,0
20240318,193100,3827368030,7200,7200,7200,7200,0
20240318,193000,3827368030,7200,7200,7200,7200,0
20240318,192900,3827368030,7200,7200,7200,7200,0
20240318,192800,3827368030,7200,7200,7200,7200,0
20240318,192700,3827368030,7200,7200,7200,7200,0
20240318,192600,3827368030,7200,7200,7200,7200,0
20240318,192500,3827368030,7200,7200,7200,7200,15389
20240318,192400,3827368030,7200,7200,7200,7200,0
20240318,192300,3827368030,7200,7200,7200,7200,0
20240318,192200,3827368030,7200,7200,7200,7200,0
20240318,192100,3827368030,7200,7200,7200,7200,0
20240318,192000,3827368030,7200,7200,7200,7200,0
20240318,191900,3827368030,7200,7200,7200,7200,0
20240318,191800,3827368030,7200,7200,7200,7200,0
20240318,191700,3827368030,7200,7200,7200,7200,0
20240318,191600,3827368030,7200,7200,7200,7200,0
20240318,191500,3827368030,7200,7200,7200,7200,0
20240318,191400,3827368030,7200,7200,7200,7200,0
20240318,191300,3827368030,7200,7200,7200,7200,0
20240318,191200,3827368030,7200,7200,7200,7200,0
20240318,191100,3827368030,7200,7200,7200,7200,0
20240318,191000,3827368030,7200,7200,7200,7200,0
20240318,190900,3827368030,7200,7200,7200,7200,0
20240318,190800,3827368030,7200,7200,7200,7200,0
20240318,190700,3827368030,7200,7200,7200,7200,0
20240318,190600,3827368030,7200,7200,7200,7200,0
20240318,190500,3827368030,7200,7200,7200,7200,0
20240318,190400,3827368030,7200,7200,7200,7200,0
20240318,190300,3827368030,7200,7200,7200,7200,0
20240318,190200,3827368030,7200,7200,7200,7200,0
20240318,190100,3827368030,7200,7200,7200,7200,0
20240318,190000,3827368030,7200,7200,7200,7200,0
20240318,185900,3827368030,7200,7200,7200,7200,0
20240318,185800,3827368030,7200,7200,7200,7200,0
20240318,185700,3827368030,7200,7200,7200,7200,0
20240318,185600,3827368030,7200,7200,7200,7200,0
20240318,185500,3827368030,7200,7200,7200,7200,15389
20240318,185400,3827368030,7200,7200,7200,7200,0
20240318,185300,3827368030,7200,7200,7200,7200,0
20240318,185200,3827368030,7200,7200,7200,7200,0
20240318,185100,3827368030,7200,7200,7200,7200,0
20240318,185000,3827368030,7200,7200,7200,7200,0
20240318,184900,3827368030,7200,7200,7200,7200,0
20240318,184800,3827368030,7200,7200,7200,7200,0
20240318,184700,3827368030,7200,7200,7200,7200,0
20240318,184600,3827368030,7200,7200,7200,7200,0
20240318,184500,3827368030,7200,7200,7200,7200,0
20240318,184400,3827368030,7200,7200,7200,7200,0
20240318,184300,3827368030,7200,7200,7200,7200,0
20240318,184200,3827368030,7200,7200,7200,7200,0
20240318,184100,3827368030,7200,7200,7200,7200,0
20240318,184000,3827368030,7200,7200,7200,7200,0
20240318,183900,3827368030,7200,7200,7200,7200,0
20240318,183800,3827368030,7200,7200,7200,7200,0
20240318,183700,3827368030,7200,7200,7200,7200,0
20240318,183600,3827368030,7200,7200,7200,7200,0
20240318,183500,3827368030,7200,7200,7200,7200,0
20240318,183400,3827368030,7200,7200,7200,7200,0
20240318,183300,3827368030,7200,7200,7200,7200,0
20240318,183200,3827368030,7200,7200,7200,7200,0
20240318,183100,3827368030,7200,7200,7200,7200,0
20240318,183000,3827368030,7200,7200,7200,7200,0
20240318,182900,3827368030,7200,7200,7200,7200,0
20240318,182800,3827368030,7200,7200,7200,7200,0
20240318,182700,3827368030,7200,7200,7200,7200,0
20240318,182600,3827368030,7200,7200,7200,7200,0
20240318,182500,3827368030,7200,7200,7200,7200,15389
20240318,182400,3827368030,7200,7200,7200,7200,0
20240318,182300,3827368030,7200,7200,7200,7200,0
20240318,182200,3827368030,7200,7200,7200,7200,0
20240318,182100,3827368030,7200,7200,7200,7200,0
20240318,182000,3827368030,7200,7200,7200,7200,0
20240318,181900,3827368030,7200,7200,7200,7200,0
20240318,181800,3827368030,7200,7200,7200,7200,0
20240318,181700,3827368030,7200,7200,7200,7200,0
20240318,181600,3827368030,7200,7200,7200,7200,0
20240318,181500,3827368030,7200,7200,7200,7200,0
20240318,181400,3827368030,7200,7200,7200,7200,0
20240318,181300,3827368030,7200,7200,7200,7200,0
20240318,181200,3827368030,7200,7200,7200,7200,0
20240318,181100,3827368030,7200,7200,7200,7200,0
20240318,181000,3827368030,7200,7200,7200,7200,0
20240318,180900,3827368030,7200,7200,7200,7200,0
20240318,180800,3827368030,7200,7200,7200,7200,0
20240318,180700,3827368030,7200,7200,7200,7200,0
20240318,180600,3827368030,7200,7200,7200,7200,0
20240318,180500,3827368030,7200,7200,7200,7200,0
20240318,180400,3827368030,7200,7200,7200,7200,0
20240318,180300,3827368030,7200,7200,7200,7200,0
20240318,180200,3827368030,7200,7200,7200,7200,0
20240318,180100,3827368030,7200,7200,7200,7200,0
20240318,180000,3827368030,7200,7200,7200,7200,0
20240318,175900,3827368030,7200,7200,7200,7200,0
20240318,175800,3827368030,7200,7200,7200,7200,0
20240318,175700,3827368030,7200,7200,7200,7200,0
20240318,175600,3827368030,7200,7200,7200,7200,0
20240318,175500,3827368030,7200,7200,7200,7200,15389
20240318,175400,3827368030,7200,7200,7200,7200,0
20240318,175300,3827368030,7200,7200,7200,7200,0
20240318,175200,3827368030,7200,7200,7200,7200,0
20240318,175100,3827368030,7200,7200,7200,7200,0
20240318,175000,3827368030,7200,7200,7200,7200,0
20240318,174900,3827368030,7200,7200,7200,7200,0
20240318,174800,3827368030,7200,7200,7200,7200,0
20240318,174700,3827368030,7200,7200,7200,7200,0
20240318,174600,3827368030,7200,7200,7200,7200,0
20240318,174500,3827368030,7200,7200,7200,7200,0
20240318,174400,3827368030,7200,7200,7200,7200,0
20240318,174300,3827368030,7200,7200,7200,7200,0
20240318,174200,3827368030,7200,7200,7200,7200,0
20240318,174100,3827368030,7200,7200,7200,7200,0
20240318,174000,3827368030,7200,7200,7200,7200,0
20240318,173900,3827368030,7200,7200,7200,7200,0
20240318,173800,3827368030,7200,7200,7200,7200,0
20240318,173700,3827368030,7200,7200,7200,7200,0
20240318,173600,3827368030,7200,7200,7200,7200,0
20240318,173500,3827368030,7200,7200,7200,7200,0
20240318,173400,3827368030,7200,7200,7200,7200,0
20240318,173300,3827368030,7200,7200,7200,7200,0
20240318,173200,3827368030,7200,7200,7200,7200,0
20240318,173100,3827368030,7200,7200,7200,7200,0
20240318,173000,3827368030,7200,7200,7200,7200,0
20240318,172900,3827368030,7200,7200,7200,7200,0
20240318,172800,3827368030,7200,7200,7200,7200,0
20240318,172700,3827368030,7200,7200,7200,7200,0
20240318,172600,3827368030,7200,7200,7200,7200,0
20240318,172500,3827368030,7200,7200,7200,7200,15389
20240318,172400,3827368030,7200,7200,7200,7200,0
20240318,172300,3827368030,7200,7200,7200,7200,0
20240318,172200,3827368030,7200,7200,7200,7200,0
20240318,172100,3827368030,7200,7200,7200,7200,0
20240318,172000,3827368030,7200,7200,7200,7200,0
20240318,171900,3827368030,7200,7200,7200,7200,0
20240318,171800,3827368030,7200,7200,7200,7200,0
20240318,171700,3827368030,7200,7200,7200,7200,0
20240318,171600,3827368030,7200,7200,7200,7200,0
20240318,171500,3827368030,7200,7200,7200,7200,0
20240318,171400,3827368030,7200,7200,7200,7200,0
20240318,171300,3827368030,7200,7200,7200,7200,0
20240318,171200,3827368030,7200,7200,7200,7200,0
20240318,171100,3827368030,7200,7200,7200,7200,0
20240318,171000,3827368030,7200,7200,7200,7200,0
20240318,170900,3827368030,7200,7200,7200,7200,0
20240318,170800,3827368030,7200,7200,7200,7200,0
20240318,170700,3827368030,7200,7200,7200,7200,0
20240318,170600,3827368030,7200,7200,7200,7200,0
20240318,170500,3827368030,7200,7200,7200,7200,0
20240318,170400,3827368030,7200,7200,7200,7200,0
20240318,170300,3827368030,7200,7200,7200,7200,0
20240318,170200,3827368030,7200,7200,7200,7200,0
20240318,170100,3827368030,7200,7200,7200,7200,0
20240318,170000,3827368030,7200,7200,7200,7200,0
20240318,165900,3827368030,7200,7200,7200,7200,0
20240318,165800,3827368030,7200,7200,7200,7200,0
20240318,165700,3827368030,7200,7200,7200,7200,0
20240318,165600,3827368030,7200,7200,7200,7200,0
20240318,165500,3827368030,7200,7200,7200,7200,15389
20240318,165400,3827368030,7200,7200,7200,7200,0
20240318,165300,3827368030,7200,7200,7200,7200,0
20240318,165200,3827368030,7200,7200,7200,7200,0
20240318,165100,3827368030,7200,7200,7200,7200,0
20240318,165000,3827368030,7200,7200,7200,7200,0
20240318,164900,3827368030,7200,7200,7200,7200,0
20240318,164800,3827368030,7200,7200,7200,7200,0
20240318,164700,3827368030,7200,7200,7200,7200,0
20240318,164600,3827368030,7200,7200,7200,7200,0
20240318,164500,3827368030,7200,7200,7200,7200,0
20240318,164400,3827368030,7200,7200,7200,7200,0
20240318,164300,3827368030,7200,7200,7200,7200,0
20240318,164200,3827368030,7200,7200,7200,7200,0
20240318,164100,3827368030,7200,7200,7200,7200,0
20240318,164000,3827368030,7200,7200,7200,7200,0
20240318,163900,3827368030,7200,7200,7200,7200,0
20240318,163800,3827368030,7200,7200,7200,7200,0
20240318,163700,3827368030,7200,7200,7200,7200,0
20240318,163600,3827368030,7200,7200,7200,7200,0
20240318,163500,3827368030,7200,7200,7200,7200,0
20240318,163400,3827368030,7200,7200,7200,7200,0
20240318,163300,3827368030,7200,7200,7200,7200,0
20240318,163200,3827368030,7200,7200,7200,7200,0
20240318,163100,3827368030,7200,7200,7200,7200,0
20240318,163000,3827368030,7200,7200,7200,7200,0
20240318,162900,3827368030,7200,7200,7200,7200,0
20240318,162800,3827368030,7200,7200,7200,7200,0
20240318,162700,3827368030,7200,7200,7200,7200,0
20240318,162600,3827368030,7200,7200,7200,7200,0
20240318,162500,3827368030,7200,7200,7200,7200,15389
20240318,162400,3827368030,7200,7200,7200,7200,0
20240318,162300,3827368030,7200,7200,7200,7200,0
20240318,162200,3827368030,7200,7200,7200,7200,0
20240318,162100,3827368030,7200,7200,7200,7200,0
20240318,162000,3827368030,7200,7200,7200,7200,0
20240318,161900,3827368030,7200,7200,7200,7200,0
20240318,161800,3827368030,7200,7200,7200,7200,0
20240318,161700,3827368030,7200,7200,7200,7200,0
20240318,161600,3827368030,7200,7200,7200,7200,0
20240318,161500,3827368030,7200,7200,7200,7200,0
20240318,161400,3827368030,7200,7200,7200,7200,0
20240318,161300,3827368030,7200,7200,7200,7200,0
20240318,161200,3827368030,7200,7200,7200,7200,0
20240318,161100,3827368030,7200,7200,7200,7200,0
20240318,161000,3827368030,7200,7200,7200,7200,0
20240318,160900,3827368030,7200,7200,7200,7200,0
20240318,160800,3827368030,7200,7200,7200,7200,0
20240318,160700,3827368030,7200,7200,7200,7200,0
20240318,160600,3827368030,7200,7200,7200,7200,0
20240318,160500,3827368030,7200,7200,7200,7200,0
20240318,160400,3827368030,7200,7200,7200,7200,0
20240318,160300,3827368030,7200,7200,7200,7200,0
20240318,160200,3827368030,7200,7200,7200,7200,0
20240318,160100,3827368030,7200,7200,7200,7200,0
20240318,160000,3827368030,7200,7200,7200,7200,0
20240318,155900,3827368030,7200,7200,7200,7200,0
20240318,155800,3827368030,7200,7200,7200,7200,0
20240318,155700,3827368030,7200,7200,7200,7200,0
20240318,155600,3827368030,7200,7200,7200,7200,0
20240318,155500,3827368030,7200,7200,7200,7200,15389
20240318,155400,3827368030,7200,7200,7200,7200,0
20240318,155300,3827368030,7200,7200,7200,7200,0
20240318,155200,3827368030,7200,7200,7200,7200,0
20240318,155100,3827368030,7200,7200,7200,7200,0
20240318,155000,3827368030,7200,7200,7200,7200,0
20240318,154900,3827368030,7200,7200,7200,7200,0
20240318,154800,3827368030,7200,7200,7200,7200,0
20240318,154700,3827368030,7200,7200,7200,7200,0
20240318,154600,3827368030,7200,7200,7200,7200,0
20240318,154500,3827368030,7200,7200,7200,7200,0
20240318,154400,3827368030,7200,7200,7200,7200,0
20240318,154300,3827368030,7200,7200,7200,7200,0
20240318,154200,3827368030,7200,7200,7200,7200,0
20240318,154100,3827368030,7200,7200,7200,7200,0
20240318,154000,3827368030,7200,7200,7200,7200,0
20240318,153900,3827368030,7200,7200,7200,7200,0
20240318,153800,3827368030,7200,7200,7200,7200,0
20240318,153700,3827368030,7200,7200,7200,7200,0
20240318,153600,3827368030,7200,7200,7200,7200,0
20240318,153500,3827368030,7200,7200,7200,7200,0
20240318,153400,3827368030,7200,7200,7200,7200,0
20240318,153300,3827368030,7200,7200,7200,7200,0
20240318,153200,3827368030,7200,7200,7200,7200,0
20240318,153100,3827368030,7200,7200,7200,7200,0
20240318,153000,3827368030,7200,7200,7200,7200,15389
20240318,152900,3716567230,7210,7210,7210,7210,0
20240318,152800,3716567230,7210,7210,7210,7210,0
20240318,152700,3716567230,7210,7210,7210,7210,0
20240318,152600,3716567230,7210,7210,7210,7210,0
20240318,152500,3716567230,7210,7210,7210,7210,0
20240318,152400,3716567230,7210,7210,7210,7210,0
20240318,152300,3716567230,7210,7210,7210,7210,0
20240318,152200,3716567230,7210,7210,7210,7210,0
20240318,152100,3716567230,7210,7210,7210,7210,0
20240318,152000,3716567230,7210,7210,7210,7210,0
20240318,151900,3716567230,7210,7240,7240,7210,8503
20240318,151800,3655186730,7240,7250,7250,7240,4350
20240318,151700,3623688850,7250,7250,7250,7240,465
20240318,151600,3620318930,7240,7250,7260,7240,4508
20240318,151500,3587678280,7250,7260,7260,7240,1955
20240318,151400,3573513950,7260,7260,7260,7250,1404
20240318,151300,3563323160,7260,7260,7260,7250,461
20240318,151200,3559979950,7260,7250,7260,7240,3858
20240318,151100,3532017920,7250,7240,7250,7240,823
20240318,151000,3526054840,7250,7250,7250,7240,888
20240318,150900,3519621310,7250,7260,7260,7250,893
20240318,150800,3513144860,7260,7250,7260,7240,641
20240318,150700,3508497080,7250,7260,7260,7250,1705
20240318,150600,3496131620,7260,7260,7260,7250,839
20240318,150500,3490040520,7260,7260,7270,7250,1019
20240318,150400,3482641250,7260,7270,7270,7260,1857
20240318,150300,3469148510,7270,7260,7270,7260,925
20240318,150200,3462427810,7260,7260,7260,7260,240
20240318,150100,3460685410,7260,7270,7280,7260,1570
20240318,150000,3449277360,7280,7260,7280,7260,3849
20240318,145900,3421270200,7270,7260,7270,7260,337
20240318,145800,3418821400,7260,7270,7280,7260,650
20240318,145700,3414094930,7280,7280,7280,7280,887
20240318,145600,3407637570,7280,7280,7290,7280,1587
20240318,145500,3396083470,7280,7270,7280,7260,1461
20240318,145400,3385458630,7270,7260,7270,7260,626
20240318,145300,3380912990,7260,7260,7270,7260,284
20240318,145200,3378848830,7270,7270,7270,7260,2791
20240318,145100,3358560170,7290,7290,7300,7280,6019
20240318,145000,3314716830,7290,7280,7300,7280,4636
20240318,144900,3280895260,7280,7280,7290,7280,3960
20240318,144800,3252043610,7280,7250,7280,7250,6091
20240318,144700,3207815350,7250,7240,7250,7230,5213
20240318,144600,3170047200,7240,7240,7240,7230,394
20240318,144500,3167195030,7240,7240,7240,7230,787
20240318,144400,3161497350,7240,7250,7250,7240,320
20240318,144300,3159180540,7240,7240,7240,7240,1822
20240318,144200,3145989260,7250,7240,7250,7240,2120
20240318,144100,3130637960,7240,7230,7250,7230,4525
20240318,144000,3097897140,7220,7230,7230,7210,404
20240318,143900,3094977520,7220,7220,7230,7210,2368
20240318,143800,3077872690,7220,7210,7220,7210,314
20240318,143700,3075606340,7230,7210,7230,7210,431
20240318,143600,3072494720,7220,7220,7230,7220,880
20240318,143500,3066141020,7220,7230,7230,7220,1020
20240318,143400,3058774320,7230,7220,7230,7220,798
20240318,143300,3053004990,7220,7220,7230,7220,2165
20240318,143200,3037353230,7220,7220,7230,7210,1270
20240318,143100,3028178430,7220,7200,7220,7200,5586
20240318,143000,2987852030,7200,7220,7220,7200,986
20240318,142900,2980738390,7210,7210,7220,7210,3514
20240318,142800,2955372500,7210,7180,7210,7180,4385
20240318,142700,2923780320,7190,7180,7190,7180,1215
20240318,142600,2915055070,7190,7190,7200,7190,258
20240318,142500,2913200040,7200,7200,7200,7190,1120
20240318,142400,2905146210,7200,7200,7200,7200,554
20240318,142300,2901157410,7210,7180,7210,7180,5297
20240318,142200,2863050770,7180,7170,7190,7170,2511
20240318,142100,2845022150,7170,7170,7170,7170,219
20240318,142000,2843451920,7170,7160,7170,7160,657
20240318,141900,2838743090,7170,7160,7170,7150,580
20240318,141800,2834592590,7150,7150,7150,7150,479
20240318,141700,2831167740,7160,7170,7170,7150,1918
20240318,141600,2817447850,7170,7160,7170,7160,359
20240318,141500,2814875620,7160,7160,7160,7160,128
20240318,141400,2813959140,7160,7160,7170,7160,85
20240318,141300,2813349710,7170,7160,7170,7160,36
20240318,141200,2813091600,7160,7160,7160,7160,360
20240318,141100,2810514000,7170,7170,7170,7160,1341
20240318,141000,2800910440,7170,7170,7170,7170,20
20240318,140900,2800767040,7170,7170,7170,7170,1
20240318,140800,2800759870,7150,7160,7170,7150,1239
20240318,140700,2791885020,7160,7160,7160,7160,65
20240318,140600,2791419620,7160,7170,7180,7150,3287
20240318,140500,2767878020,7170,7170,7170,7170,466
20240318,140400,2764536800,7170,7170,7170,7170,3
20240318,140300,2764515290,7180,7170,7180,7170,55
20240318,140200,2764120830,7170,7170,7170,7170,40
20240318,140100,2763834030,7170,7180,7180,7170,707
20240318,140000,2758764740,7170,7160,7170,7160,816
20240318,135900,2752914570,7160,7170,7170,7160,395
20240318,135800,2750083060,7170,7160,7180,7160,1105
20240318,135700,2742160330,7160,7160,7160,7160,262
20240318,135600,2740284410,7160,7160,7160,7160,77
20240318,135500,2739733090,7160,7160,7160,7160,98
20240318,135400,2739031410,7150,7150,7150,7150,200
20240318,135300,2737601410,7150,7160,7160,7150,1621
20240318,135200,2726010940,7150,7160,7170,7150,522
20240318,135100,2722276910,7160,7160,7160,7160,356
20240318,135000,2719727950,7170,7170,7170,7160,173
20240318,134900,2718487740,7150,7140,7150,7140,102
20240318,134800,2717759430,7150,7160,7160,7150,3000
20240318,134700,2696309130,7160,7170,7170,7160,90
20240318,134600,2695664180,7170,7160,7170,7150,2620
20240318,134500,2676900400,7160,7160,7160,7160,396
20240318,134400,2674065040,7160,7170,7170,7160,579
20240318,134300,2669916350,7170,7170,7170,7170,12
20240318,134200,2669830310,7160,7150,7160,7150,922
20240318,134100,2663229370,7150,7160,7160,7150,319
20240318,134000,2660946330,7160,7160,7160,7150,1070
20240318,133900,2653294780,7160,7150,7160,7150,197
20240318,133800,2651884280,7150,7160,7160,7150,273
20240318,133700,2649932080,7160,7160,7160,7160,98
20240318,133600,2649230400,7160,7160,7160,7160,155
20240318,133500,2648120600,7160,7150,7160,7150,721
20240318,133400,2642958330,7160,7160,7160,7160,139
20240318,133300,2641963090,7160,7160,7160,7160,34
20240318,133200,2641719650,7160,7160,7160,7160,50
20240318,133100,2641361650,7160,7160,7160,7160,1724
20240318,133000,2629017810,7170,7170,7170,7170,3
20240318,132900,2628996300,7170,7170,7170,7170,20
20240318,132800,2628852900,7170,7170,7170,7160,419
20240318,132700,2625849130,7180,7180,7180,7180,2274
20240318,132600,2609521810,7180,7170,7180,7170,355
20240318,132500,2606974910,7170,7170,7170,7170,202
20240318,132400,2605526570,7170,7170,7170,7170,605
20240318,132300,2601188720,7170,7180,7180,7170,72
20240318,132200,2600672060,7180,7180,7180,7180,110
20240318,132100,2599882260,7180,7170,7180,7170,154
20240318,132000,2598777350,7180,7180,7180,7180,1221
20240318,131900,2590010570,7170,7170,7170,7160,1924
20240318,131800,2576215990,7170,7170,7170,7170,277
20240318,131700,2574229900,7170,7170,7170,7170,732
20240318,131600,2568981460,7170,7170,7170,7170,0
20240318,131500,2568981460,7170,7180,7180,7170,146
20240318,131400,2567933530,7180,7180,7180,7180,21
20240318,131300,2567782750,7160,7160,7160,7160,326
20240318,131200,2565448590,7160,7170,7170,7160,940
20240318,131100,2558718000,7170,7170,7170,7170,404
20240318,131000,2555821320,7180,7180,7180,7180,0
20240318,130900,2555821320,7180,7180,7180,7180,4
20240318,130800,2555792600,7180,7170,7180,7170,170
20240318,130700,2554573690,7170,7170,7170,7170,60
20240318,130600,2554143490,7180,7180,7180,7180,105
20240318,130500,2553389590,7180,7190,7190,7180,529
20240318,130400,2549590400,7190,7190,7190,7160,3635
20240318,130300,2523538090,7190,7180,7190,7170,1904
20240318,130200,2509867370,7180,7180,7180,7180,270
20240318,130100,2507928770,7180,7180,7180,7180,51
20240318,130000,2507562590,7170,7160,7180,7160,292
20240318,125900,2505469030,7180,7160,7180,7160,463
20240318,125800,2502152560,7160,7170,7170,7160,1122
20240318,125700,2494109230,7170,7180,7180,7170,566
20240318,125600,2490049910,7180,7180,7180,7170,31
20240318,125500,2489827520,7170,7180,7180,7170,377
20240318,125400,2487123160,7180,7180,7180,7180,266
20240318,125300,2485213280,7170,7180,7180,7170,51
20240318,125200,2484847600,7170,7170,7180,7170,151
20240318,125100,2483764920,7170,7170,7170,7170,0
20240318,125000,2483764920,7170,7180,7180,7170,51
20240318,124900,2483399240,7170,7170,7170,7170,580
20240318,124800,2479240640,7170,7170,7180,7170,501
20240318,124700,2475646960,7180,7170,7190,7170,161
20240318,124600,2474491170,7180,7160,7180,7160,4201
20240318,124500,2444368320,7160,7160,7160,7160,50
20240318,124400,2444010320,7170,7180,7180,7170,396
20240318,124300,2441170780,7180,7170,7180,7170,364
20240318,124200,2438560350,7180,7180,7180,7170,173
20240318,124100,2437319270,7180,7170,7180,7170,724
20240318,124000,2432126380,7170,7170,7180,7170,235
20240318,123900,2430441240,7170,7160,7180,7160,463
20240318,123800,2427121370,7170,7170,7180,7170,540
20240318,123700,2423249460,7170,7170,7170,7170,205
20240318,123600,2421779610,7170,7180,7180,7170,134
20240318,123500,2420818000,7180,7180,7180,7170,452
20240318,123400,2417573910,7180,7180,7190,7170,1031
20240318,123300,2410172160,7190,7190,7190,7180,1558
20240318,123200,2398973900,7170,7160,7190,7160,7081
20240318,123100,2348178190,7150,7120,7150,7120,5929
20240318,123000,2305869990,7110,7110,7110,7110,0
20240318,122900,2305869990,7110,7110,7110,7110,50
20240318,122800,2305514490,7130,7130,7130,7100,3951
20240318,122700,2277447160,7130,7120,7130,7120,60
20240318,122600,2277019660,7110,7110,7110,7110,280
20240318,122500,2275028860,7130,7130,7130,7100,9141
20240318,122400,2210065480,7130,7140,7140,7130,174
20240318,122300,2208823620,7130,7130,7130,7130,57
20240318,122200,2208417210,7120,7120,7130,7120,393
20240318,122100,2205617120,7140,7130,7140,7130,1788
20240318,122000,2192868450,7130,7140,7140,7130,893
20240318,121900,2186494430,7140,7140,7150,7140,426
20240318,121800,2183451840,7150,7140,7150,7130,136
20240318,121700,2182481190,7140,7120,7140,7120,298
20240318,121600,2180354940,7120,7130,7130,7120,33
20240318,121500,2180119840,7120,7130,7130,7120,1297
20240318,121400,2170874980,7130,7130,7130,7130,101
20240318,121300,2170154850,7140,7110,7140,7110,77
20240318,121200,2169606270,7110,7130,7130,7110,12569
20240318,121100,2080197500,7130,7130,7130,7120,479
20240318,121000,2076783620,7120,7130,7130,7120,170
20240318,120900,2075572120,7130,7130,7130,7120,1629
20240318,120800,2063958050,7130,7140,7150,7130,917
20240318,120700,2057411050,7140,7140,7140,7140,227
20240318,120600,2055790270,7140,7140,7140,7140,15
20240318,120500,2055683170,7140,7140,7140,7130,338
20240318,120400,2053271360,7140,7140,7140,7140,1165
20240318,120300,2044953260,7130,7150,7150,7130,352
20240318,120200,2042439930,7150,7150,7150,7150,2
20240318,120100,2042425630,7140,7130,7140,7130,195
20240318,120000,2041033830,7140,7140,7140,7140,12
20240318,115900,2040948150,7130,7130,7130,7130,7
20240318,115800,2040898240,7130,7130,7130,7130,115
20240318,115700,2040078290,7130,7130,7130,7130,537
20240318,115600,2036249480,7130,7130,7130,7130,195
20240318,115500,2034859130,7140,7140,7140,7140,0
20240318,115400,2034859130,7140,7140,7140,7140,102
20240318,115300,2034130850,7130,7130,7130,7130,60
20240318,115200,2033703050,7130,7130,7130,7130,21
20240318,115100,2033553320,7130,7140,7140,7130,74
20240318,115000,2033025550,7140,7140,7150,7130,1199
20240318,114900,2024476480,7130,7130,7130,7130,651
20240318,114800,2019834850,7130,7140,7140,7130,1664
20240318,114700,2007965340,7140,7130,7140,7130,1636
20240318,114600,1996284390,7130,7130,7130,7130,50
20240318,114500,1995927890,7130,7130,7130,7130,110
20240318,114400,1995143590,7120,7130,7130,7120,1389
20240318,114300,1985245010,7130,7130,7140,7130,251
20240318,114200,1983454570,7140,7150,7150,7140,303
20240318,114100,1981290810,7140,7140,7140,7140,0
20240318,114000,1981290810,7140,7140,7150,7140,336
20240318,113900,1978889770,7150,7150,7150,7140,327
20240318,113800,1976552220,7150,7140,7150,7140,650
20240318,113700,1971910870,7150,7150,7150,7140,530
20240318,113600,1968121870,7140,7150,7150,7140,1977
20240318,113500,1953992840,7150,7150,7150,7130,78
20240318,113400,1953436340,7150,7130,7150,7130,895
20240318,113300,1947049070,7130,7130,7130,7120,556
20240318,113200,1943084810,7130,7120,7130,7110,1075
20240318,113100,1935434530,7130,7140,7140,7120,9
20240318,113000,1935370400,7120,7140,7150,7120,8772
20240318,112900,1872865990,7150,7140,7150,7140,459
20240318,112800,1869588630,7140,7140,7150,7140,264
20240318,112700,1867703570,7150,7150,7150,7150,2655
20240318,112600,1848720320,7140,7130,7140,7130,1762
20240318,112500,1836140550,7130,7120,7130,7120,72
20240318,112400,1835627890,7120,7120,7120,7120,336
20240318,112300,1833235570,7120,7100,7120,7100,1685
20240318,112200,1821239370,7100,7100,7100,7100,1050
20240318,112100,1813784370,7100,7100,7100,7100,150
20240318,112000,1812719370,7090,7100,7100,7090,251
20240318,111900,1810937770,7100,7100,7100,7100,39
20240318,111800,1810660870,7100,7100,7100,7090,652
20240318,111700,1806032370,7100,7100,7100,7100,201
20240318,111600,1804605270,7090,7100,7100,7090,281
20240318,111500,1802612740,7090,7090,7090,7090,2066
20240318,111400,1787964800,7090,7090,7090,7090,21
20240318,111300,1787815910,7090,7110,7120,7090,1939
20240318,111200,1774052820,7110,7110,7110,7110,5
20240318,111100,1774017270,7110,7100,7120,7100,431
20240318,111000,1770956660,7100,7090,7100,7090,1856
20240318,110900,1757779160,7100,7090,7100,7090,1150
20240318,110800,1749615200,7100,7110,7110,7100,1050
20240318,110700,1742160150,7100,7100,7100,7100,0
20240318,110600,1742160150,7100,7110,7110,7100,1208
20240318,110500,1733581770,7110,7120,7120,7110,2036
20240318,110400,1719105550,7120,7120,7120,7120,190
20240318,110300,1717752750,7120,7130,7130,7120,600
20240318,110200,1713479870,7140,7130,7140,7130,108
20240318,110100,1712709250,7130,7140,7140,7130,411
20240318,110000,1709777920,7140,7140,7140,7140,85
20240318,105900,1709171020,7130,7130,7130,7130,71
20240318,105800,1708664790,7140,7130,7140,7120,373
20240318,105700,1706005780,7120,7130,7130,7120,60
20240318,105600,1705578480,7130,7120,7130,7110,88
20240318,105500,1704951960,7120,7140,7140,7120,1706
20240318,105400,1692804860,7140,7130,7140,7120,177
20240318,105300,1691542920,7130,7110,7130,7110,517
20240318,105200,1687863550,7120,7110,7120,7110,1546
20240318,105100,1676856640,7120,7110,7120,7110,57
20240318,105000,1676451300,7100,7140,7140,7090,4881
20240318,104900,1641761090,7150,7160,7160,7150,103
20240318,104800,1641024120,7150,7140,7160,7140,1286
20240318,104700,1631829310,7140,7150,7150,7140,367
20240318,104600,1629207790,7150,7150,7150,7140,76
20240318,104500,1628664440,7150,7140,7150,7140,237
20240318,104400,1626972250,7130,7130,7140,7130,420
20240318,104300,1623977550,7140,7130,7140,7130,62
20240318,104200,1623535380,7130,7140,7140,7130,149
20240318,104100,1622472030,7140,7160,7160,7140,1042
20240318,104000,1615026340,7150,7170,7180,7150,1216
20240318,103900,1606314610,7180,7150,7180,7140,2303
20240318,103800,1589819650,7150,7100,7150,7100,2537
20240318,103700,1571766220,7110,7110,7110,7100,567
20240318,103600,1567735080,7110,7120,7120,7110,8638
20240318,103500,1506316600,7120,7120,7120,7120,3
20240318,103400,1506295240,7120,7110,7120,7110,392
20240318,103300,1503507340,7100,7110,7120,7100,350
20240318,103200,1501022180,7100,7100,7100,7100,497
20240318,103100,1497493480,7110,7100,7110,7100,54
20240318,103000,1497110050,7120,7090,7130,7090,582
20240318,102900,1492975890,7090,7110,7110,7090,274
20240318,102800,1491032750,7090,7100,7110,7090,10469
20240318,102700,1416798070,7100,7120,7120,7100,2767
20240318,102600,1397137450,7120,7120,7130,7120,317
20240318,102500,1394880380,7120,7130,7130,7120,12
20240318,102400,1394794920,7120,7120,7120,7110,627
20240318,102300,1390331490,7120,7110,7120,7110,140
20240318,102200,1389334890,7110,7100,7120,7100,790
20240318,102100,1383721490,7110,7110,7110,7110,633
20240318,102000,1379220860,7110,7100,7110,7100,1259
20240318,101900,1370278230,7110,7090,7110,7090,1079
20240318,101800,1362627640,7090,7080,7090,7080,2044
20240318,101700,1348144940,7080,7070,7080,7070,280
20240318,101600,1346164840,7080,7080,7080,7060,476
20240318,101500,1342800390,7060,7060,7070,7060,170
20240318,101400,1341599990,7060,7070,7070,7060,106
20240318,101300,1340851070,7070,7070,7070,7060,1080
20240318,101200,1333222070,7080,7080,7080,7070,410
20240318,101100,1330322670,7080,7080,7090,7080,342
20240318,101000,1327900310,7090,7090,7090,7080,1391
20240318,100900,1318048580,7090,7100,7110,7090,454
20240318,100800,1314822240,7110,7090,7110,7080,388
20240318,100700,1312071350,7080,7090,7110,7080,138
20240318,100600,1311092830,7110,7110,7110,7090,213
20240318,100500,1309582440,7110,7100,7110,7080,714
20240318,100400,1304519670,7100,7110,7110,7080,419
20240318,100300,1301550840,7110,7110,7110,7070,127
20240318,100200,1300649870,7110,7100,7110,7100,211
20240318,100100,1299151660,7100,7090,7100,7050,3647
20240318,100000,1273355930,7090,7100,7110,7090,1216
20240318,095900,1264734300,7120,7110,7120,7110,32
20240318,095800,1264506650,7120,7100,7120,7080,998
20240318,095700,1257424450,7080,7090,7090,7080,656
20240318,095600,1252779290,7090,7080,7090,7080,65
20240318,095500,1252318990,7080,7100,7100,7080,73
20240318,095400,1251802010,7070,7080,7080,7070,1563
20240318,095300,1240750090,7070,7100,7100,7070,323
20240318,095200,1238464290,7100,7090,7100,7050,3962
20240318,095100,1210480400,7090,7090,7110,7090,2363
20240318,095000,1193698600,7080,7080,7090,7070,2839
20240318,094900,1173604930,7060,7080,7080,7060,696
20240318,094800,1168681050,7080,7080,7090,7040,2919
20240318,094700,1148070270,7080,7070,7080,7070,1248
20240318,094600,1139241160,7070,7050,7070,7050,2705
20240318,094500,1120152190,7050,7050,7060,7050,1486
20240318,094400,1109675720,7040,7050,7060,7040,2729
20240318,094300,1090449930,7050,7060,7060,7020,2773
20240318,094200,1070944250,7060,7040,7090,7020,2001
20240318,094100,1056823900,7020,7040,7060,7020,1939
20240318,094000,1043153930,7040,7120,7120,6910,54474
20240318,093900,660879980,7110,7130,7130,7110,1134
20240318,093800,652810470,7120,7150,7150,7120,432
20240318,093700,649730180,7150,7110,7150,7110,2630
20240318,093600,630991090,7120,7140,7140,7110,3197
20240318,093500,608227910,7140,7130,7140,7120,558
20240318,093400,604251520,7140,7120,7140,7120,643
20240318,093300,599668750,7120,7100,7120,7100,1175
20240318,093200,591317480,7110,7090,7110,7090,1966
20240318,093100,577361530,7090,7090,7100,7080,3569
20240318,093000,552067360,7090,7110,7110,7090,6674
20240318,092900,504695950,7110,7110,7130,7100,1690
20240318,092800,492679140,7100,7130,7140,7100,24241
20240318,092700,320289740,7130,7140,7140,7130,1482
20240318,092600,309722000,7140,7140,7140,7130,917
20240318,092500,303177960,7140,7150,7150,7140,883
20240318,092400,296873330,7140,7150,7150,7140,41
20240318,092300,296580380,7150,7140,7150,7140,682
20240318,092200,291707650,7150,7160,7160,7140,2184
20240318,092100,276095250,7160,7170,7170,7160,1165
20240318,092000,267751850,7170,7180,7180,7160,512
20240318,091900,264084530,7160,7150,7160,7150,485
20240318,091800,260611950,7150,7150,7150,7150,630
20240318,091700,256107450,7140,7150,7150,7140,1731
20240318,091600,243740670,7160,7170,7170,7160,588
20240318,091500,239526130,7170,7210,7210,7170,4593
20240318,091400,206440030,7200,7190,7220,7150,3809
20240318,091300,179018870,7190,7170,7190,7170,1955
20240318,091200,165001300,7170,7190,7190,7170,1579
20240318,091100,153661030,7180,7190,7190,7170,1175
20240318,091000,145225200,7190,7180,7190,7180,676
20240318,090900,140369670,7180,7180,7180,7170,163
20240318,090800,139199560,7170,7160,7170,7150,2329
20240318,090700,122522250,7150,7150,7160,7140,1113
20240318,090600,114574320,7150,7160,7160,7150,1379
20240318,090500,104710700,7150,7150,7160,7140,1311
20240318,090400,95336460,7150,7170,7170,7150,342
20240318,090300,92886600,7170,7170,7170,7170,437
20240318,090200,89753310,7140,7150,7180,7130,1810
20240318,090100,76829720,7150,7150,7150,7150,1108
20240318,090000,68907520,7150,7120,7150,7120,9666