KissMeData/088130/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195600,5510218420,9310,9310,9310,9310,6547
20240318,195500,5510218420,9310,9310,9310,9310,0
20240318,195400,5510218420,9310,9310,9310,9310,0
20240318,195300,5510218420,9310,9310,9310,9310,0
20240318,195200,5510218420,9310,9310,9310,9310,0
20240318,195100,5510218420,9310,9310,9310,9310,0
20240318,195000,5510218420,9310,9310,9310,9310,0
20240318,194900,5510218420,9310,9310,9310,9310,0
20240318,194800,5510218420,9310,9310,9310,9310,0
20240318,194700,5510218420,9310,9310,9310,9310,0
20240318,194600,5510218420,9310,9310,9310,9310,0
20240318,194500,5510218420,9310,9310,9310,9310,0
20240318,194400,5510218420,9310,9310,9310,9310,0
20240318,194300,5510218420,9310,9310,9310,9310,0
20240318,194200,5510218420,9310,9310,9310,9310,0
20240318,194100,5510218420,9310,9310,9310,9310,0
20240318,194000,5510218420,9310,9310,9310,9310,0
20240318,193900,5510218420,9310,9310,9310,9310,0
20240318,193800,5510218420,9310,9310,9310,9310,0
20240318,193700,5510218420,9310,9310,9310,9310,0
20240318,193600,5510218420,9310,9310,9310,9310,0
20240318,193500,5510218420,9310,9310,9310,9310,0
20240318,193400,5510218420,9310,9310,9310,9310,0
20240318,193300,5510218420,9310,9310,9310,9310,0
20240318,193200,5510218420,9310,9310,9310,9310,0
20240318,193100,5510218420,9310,9310,9310,9310,0
20240318,193000,5510218420,9310,9310,9310,9310,0
20240318,192900,5510218420,9310,9310,9310,9310,0
20240318,192800,5510218420,9310,9310,9310,9310,0
20240318,192700,5510218420,9310,9310,9310,9310,0
20240318,192600,5510218420,9310,9310,9310,9310,6547
20240318,192500,5510218420,9310,9310,9310,9310,0
20240318,192400,5510218420,9310,9310,9310,9310,0
20240318,192300,5510218420,9310,9310,9310,9310,0
20240318,192200,5510218420,9310,9310,9310,9310,0
20240318,192100,5510218420,9310,9310,9310,9310,0
20240318,192000,5510218420,9310,9310,9310,9310,0
20240318,191900,5510218420,9310,9310,9310,9310,0
20240318,191800,5510218420,9310,9310,9310,9310,0
20240318,191700,5510218420,9310,9310,9310,9310,0
20240318,191600,5510218420,9310,9310,9310,9310,0
20240318,191500,5510218420,9310,9310,9310,9310,0
20240318,191400,5510218420,9310,9310,9310,9310,0
20240318,191300,5510218420,9310,9310,9310,9310,0
20240318,191200,5510218420,9310,9310,9310,9310,0
20240318,191100,5510218420,9310,9310,9310,9310,0
20240318,191000,5510218420,9310,9310,9310,9310,0
20240318,190900,5510218420,9310,9310,9310,9310,0
20240318,190800,5510218420,9310,9310,9310,9310,0
20240318,190700,5510218420,9310,9310,9310,9310,0
20240318,190600,5510218420,9310,9310,9310,9310,0
20240318,190500,5510218420,9310,9310,9310,9310,0
20240318,190400,5510218420,9310,9310,9310,9310,0
20240318,190300,5510218420,9310,9310,9310,9310,0
20240318,190200,5510218420,9310,9310,9310,9310,0
20240318,190100,5510218420,9310,9310,9310,9310,0
20240318,190000,5510218420,9310,9310,9310,9310,0
20240318,185900,5510218420,9310,9310,9310,9310,0
20240318,185800,5510218420,9310,9310,9310,9310,0
20240318,185700,5510218420,9310,9310,9310,9310,0
20240318,185600,5510218420,9310,9310,9310,9310,6547
20240318,185500,5510218420,9310,9310,9310,9310,0
20240318,185400,5510218420,9310,9310,9310,9310,0
20240318,185300,5510218420,9310,9310,9310,9310,0
20240318,185200,5510218420,9310,9310,9310,9310,0
20240318,185100,5510218420,9310,9310,9310,9310,0
20240318,185000,5510218420,9310,9310,9310,9310,0
20240318,184900,5510218420,9310,9310,9310,9310,0
20240318,184800,5510218420,9310,9310,9310,9310,0
20240318,184700,5510218420,9310,9310,9310,9310,0
20240318,184600,5510218420,9310,9310,9310,9310,0
20240318,184500,5510218420,9310,9310,9310,9310,0
20240318,184400,5510218420,9310,9310,9310,9310,0
20240318,184300,5510218420,9310,9310,9310,9310,0
20240318,184200,5510218420,9310,9310,9310,9310,0
20240318,184100,5510218420,9310,9310,9310,9310,0
20240318,184000,5510218420,9310,9310,9310,9310,0
20240318,183900,5510218420,9310,9310,9310,9310,0
20240318,183800,5510218420,9310,9310,9310,9310,0
20240318,183700,5510218420,9310,9310,9310,9310,0
20240318,183600,5510218420,9310,9310,9310,9310,0
20240318,183500,5510218420,9310,9310,9310,9310,0
20240318,183400,5510218420,9310,9310,9310,9310,0
20240318,183300,5510218420,9310,9310,9310,9310,0
20240318,183200,5510218420,9310,9310,9310,9310,0
20240318,183100,5510218420,9310,9310,9310,9310,0
20240318,183000,5510218420,9310,9310,9310,9310,0
20240318,182900,5510218420,9310,9310,9310,9310,0
20240318,182800,5510218420,9310,9310,9310,9310,0
20240318,182700,5510218420,9310,9310,9310,9310,0
20240318,182600,5510218420,9310,9310,9310,9310,6547
20240318,182500,5510218420,9310,9310,9310,9310,0
20240318,182400,5510218420,9310,9310,9310,9310,0
20240318,182300,5510218420,9310,9310,9310,9310,0
20240318,182200,5510218420,9310,9310,9310,9310,0
20240318,182100,5510218420,9310,9310,9310,9310,0
20240318,182000,5510218420,9310,9310,9310,9310,0
20240318,181900,5510218420,9310,9310,9310,9310,0
20240318,181800,5510218420,9310,9310,9310,9310,0
20240318,181700,5510218420,9310,9310,9310,9310,0
20240318,181600,5510218420,9310,9310,9310,9310,0
20240318,181500,5510218420,9310,9310,9310,9310,0
20240318,181400,5510218420,9310,9310,9310,9310,0
20240318,181300,5510218420,9310,9310,9310,9310,0
20240318,181200,5510218420,9310,9310,9310,9310,0
20240318,181100,5510218420,9310,9310,9310,9310,0
20240318,181000,5510218420,9310,9310,9310,9310,0
20240318,180900,5510218420,9310,9310,9310,9310,0
20240318,180800,5510218420,9310,9310,9310,9310,0
20240318,180700,5510218420,9310,9310,9310,9310,0
20240318,180600,5510218420,9310,9310,9310,9310,0
20240318,180500,5510218420,9310,9310,9310,9310,0
20240318,180400,5510218420,9310,9310,9310,9310,0
20240318,180300,5510218420,9310,9310,9310,9310,0
20240318,180200,5510218420,9310,9310,9310,9310,0
20240318,180100,5510218420,9310,9310,9310,9310,0
20240318,180000,5510218420,9310,9310,9310,9310,0
20240318,175900,5510218420,9310,9310,9310,9310,0
20240318,175800,5510218420,9310,9310,9310,9310,0
20240318,175700,5510218420,9310,9310,9310,9310,0
20240318,175600,5510218420,9310,9310,9310,9310,6547
20240318,175500,5510218420,9310,9310,9310,9310,0
20240318,175400,5510218420,9310,9310,9310,9310,0
20240318,175300,5510218420,9310,9310,9310,9310,0
20240318,175200,5510218420,9310,9310,9310,9310,0
20240318,175100,5510218420,9310,9310,9310,9310,0
20240318,175000,5510218420,9310,9310,9310,9310,0
20240318,174900,5510218420,9310,9310,9310,9310,0
20240318,174800,5510218420,9310,9310,9310,9310,0
20240318,174700,5510218420,9310,9310,9310,9310,0
20240318,174600,5510218420,9310,9310,9310,9310,0
20240318,174500,5510218420,9310,9310,9310,9310,0
20240318,174400,5510218420,9310,9310,9310,9310,0
20240318,174300,5510218420,9310,9310,9310,9310,0
20240318,174200,5510218420,9310,9310,9310,9310,0
20240318,174100,5510218420,9310,9310,9310,9310,0
20240318,174000,5510218420,9310,9310,9310,9310,0
20240318,173900,5510218420,9310,9310,9310,9310,0
20240318,173800,5510218420,9310,9310,9310,9310,0
20240318,173700,5510218420,9310,9310,9310,9310,0
20240318,173600,5510218420,9310,9310,9310,9310,0
20240318,173500,5510218420,9310,9310,9310,9310,0
20240318,173400,5510218420,9310,9310,9310,9310,0
20240318,173300,5510218420,9310,9310,9310,9310,0
20240318,173200,5510218420,9310,9310,9310,9310,0
20240318,173100,5510218420,9310,9310,9310,9310,0
20240318,173000,5510218420,9310,9310,9310,9310,0
20240318,172900,5510218420,9310,9310,9310,9310,0
20240318,172800,5510218420,9310,9310,9310,9310,0
20240318,172700,5510218420,9310,9310,9310,9310,0
20240318,172600,5510218420,9310,9310,9310,9310,6547
20240318,172500,5510218420,9310,9310,9310,9310,0
20240318,172400,5510218420,9310,9310,9310,9310,0
20240318,172300,5510218420,9310,9310,9310,9310,0
20240318,172200,5510218420,9310,9310,9310,9310,0
20240318,172100,5510218420,9310,9310,9310,9310,0
20240318,172000,5510218420,9310,9310,9310,9310,0
20240318,171900,5510218420,9310,9310,9310,9310,0
20240318,171800,5510218420,9310,9310,9310,9310,0
20240318,171700,5510218420,9310,9310,9310,9310,0
20240318,171600,5510218420,9310,9310,9310,9310,0
20240318,171500,5510218420,9310,9310,9310,9310,0
20240318,171400,5510218420,9310,9310,9310,9310,0
20240318,171300,5510218420,9310,9310,9310,9310,0
20240318,171200,5510218420,9310,9310,9310,9310,0
20240318,171100,5510218420,9310,9310,9310,9310,0
20240318,171000,5510218420,9310,9310,9310,9310,0
20240318,170900,5510218420,9310,9310,9310,9310,0
20240318,170800,5510218420,9310,9310,9310,9310,0
20240318,170700,5510218420,9310,9310,9310,9310,0
20240318,170600,5510218420,9310,9310,9310,9310,0
20240318,170500,5510218420,9310,9310,9310,9310,0
20240318,170400,5510218420,9310,9310,9310,9310,0
20240318,170300,5510218420,9310,9310,9310,9310,0
20240318,170200,5510218420,9310,9310,9310,9310,0
20240318,170100,5510218420,9310,9310,9310,9310,0
20240318,170000,5510218420,9310,9310,9310,9310,0
20240318,165900,5510218420,9310,9310,9310,9310,0
20240318,165800,5510218420,9310,9310,9310,9310,0
20240318,165700,5510218420,9310,9310,9310,9310,0
20240318,165600,5510218420,9310,9310,9310,9310,6547
20240318,165500,5510218420,9310,9310,9310,9310,0
20240318,165400,5510218420,9310,9310,9310,9310,0
20240318,165300,5510218420,9310,9310,9310,9310,0
20240318,165200,5510218420,9310,9310,9310,9310,0
20240318,165100,5510218420,9310,9310,9310,9310,0
20240318,165000,5510218420,9310,9310,9310,9310,0
20240318,164900,5510218420,9310,9310,9310,9310,0
20240318,164800,5510218420,9310,9310,9310,9310,0
20240318,164700,5510218420,9310,9310,9310,9310,0
20240318,164600,5510218420,9310,9310,9310,9310,0
20240318,164500,5510218420,9310,9310,9310,9310,0
20240318,164400,5510218420,9310,9310,9310,9310,0
20240318,164300,5510218420,9310,9310,9310,9310,0
20240318,164200,5510218420,9310,9310,9310,9310,0
20240318,164100,5510218420,9310,9310,9310,9310,0
20240318,164000,5510218420,9310,9310,9310,9310,0
20240318,163900,5510218420,9310,9310,9310,9310,0
20240318,163800,5510218420,9310,9310,9310,9310,0
20240318,163700,5510218420,9310,9310,9310,9310,0
20240318,163600,5510218420,9310,9310,9310,9310,0
20240318,163500,5510218420,9310,9310,9310,9310,0
20240318,163400,5510218420,9310,9310,9310,9310,0
20240318,163300,5510218420,9310,9310,9310,9310,0
20240318,163200,5510218420,9310,9310,9310,9310,0
20240318,163100,5510218420,9310,9310,9310,9310,0
20240318,163000,5510218420,9310,9310,9310,9310,0
20240318,162900,5510218420,9310,9310,9310,9310,0
20240318,162800,5510218420,9310,9310,9310,9310,0
20240318,162700,5510218420,9310,9310,9310,9310,0
20240318,162600,5510218420,9310,9310,9310,9310,6547
20240318,162500,5510218420,9310,9310,9310,9310,0
20240318,162400,5510218420,9310,9310,9310,9310,0
20240318,162300,5510218420,9310,9310,9310,9310,0
20240318,162200,5510218420,9310,9310,9310,9310,0
20240318,162100,5510218420,9310,9310,9310,9310,0
20240318,162000,5510218420,9310,9310,9310,9310,0
20240318,161900,5510218420,9310,9310,9310,9310,0
20240318,161800,5510218420,9310,9310,9310,9310,0
20240318,161700,5510218420,9310,9310,9310,9310,0
20240318,161600,5510218420,9310,9310,9310,9310,0
20240318,161500,5510218420,9310,9310,9310,9310,0
20240318,161400,5510218420,9310,9310,9310,9310,0
20240318,161300,5510218420,9310,9310,9310,9310,0
20240318,161200,5510218420,9310,9310,9310,9310,0
20240318,161100,5510218420,9310,9310,9310,9310,0
20240318,161000,5510218420,9310,9310,9310,9310,0
20240318,160900,5510218420,9310,9310,9310,9310,0
20240318,160800,5510218420,9310,9310,9310,9310,0
20240318,160700,5510218420,9310,9310,9310,9310,0
20240318,160600,5510218420,9310,9310,9310,9310,0
20240318,160500,5510218420,9310,9310,9310,9310,0
20240318,160400,5510218420,9310,9310,9310,9310,0
20240318,160300,5510218420,9310,9310,9310,9310,0
20240318,160200,5510218420,9310,9310,9310,9310,0
20240318,160100,5510218420,9310,9310,9310,9310,0
20240318,160000,5510218420,9310,9310,9310,9310,0
20240318,155900,5510218420,9310,9310,9310,9310,0
20240318,155800,5510218420,9310,9310,9310,9310,0
20240318,155700,5510218420,9310,9310,9310,9310,0
20240318,155600,5510218420,9310,9310,9310,9310,6547
20240318,155500,5510218420,9310,9310,9310,9310,0
20240318,155400,5510218420,9310,9310,9310,9310,0
20240318,155300,5510218420,9310,9310,9310,9310,0
20240318,155200,5510218420,9310,9310,9310,9310,0
20240318,155100,5510218420,9310,9310,9310,9310,0
20240318,155000,5510218420,9310,9310,9310,9310,0
20240318,154900,5510218420,9310,9310,9310,9310,0
20240318,154800,5510218420,9310,9310,9310,9310,0
20240318,154700,5510218420,9310,9310,9310,9310,0
20240318,154600,5510218420,9310,9310,9310,9310,0
20240318,154500,5510218420,9310,9310,9310,9310,0
20240318,154400,5510218420,9310,9310,9310,9310,0
20240318,154300,5510218420,9310,9310,9310,9310,0
20240318,154200,5510218420,9310,9310,9310,9310,0
20240318,154100,5510218420,9310,9310,9310,9310,0
20240318,154000,5510218420,9310,9310,9310,9310,0
20240318,153900,5510218420,9310,9310,9310,9310,0
20240318,153800,5510218420,9310,9310,9310,9310,0
20240318,153700,5510218420,9310,9310,9310,9310,0
20240318,153600,5510218420,9310,9310,9310,9310,0
20240318,153500,5510218420,9310,9310,9310,9310,0
20240318,153400,5510218420,9310,9310,9310,9310,0
20240318,153300,5510218420,9310,9310,9310,9310,0
20240318,153200,5510218420,9310,9310,9310,9310,0
20240318,153100,5510218420,9310,9310,9310,9310,0
20240318,153000,5510218420,9310,9310,9310,9310,6547
20240318,152900,5449265850,9310,9310,9310,9310,0
20240318,152800,5449265850,9310,9310,9310,9310,0
20240318,152700,5449265850,9310,9310,9310,9310,0
20240318,152600,5449265850,9310,9310,9310,9310,0
20240318,152500,5449265850,9310,9310,9310,9310,0
20240318,152400,5449265850,9310,9310,9310,9310,0
20240318,152300,5449265850,9310,9310,9310,9310,0
20240318,152200,5449265850,9310,9310,9310,9310,0
20240318,152100,5449265850,9310,9310,9310,9310,0
20240318,152000,5449265850,9310,9310,9310,9310,0
20240318,151900,5449265850,9310,9320,9340,9310,1566
20240318,151800,5434656320,9320,9310,9320,9310,325
20240318,151700,5431630460,9320,9310,9320,9310,1087
20240318,151600,5421510270,9300,9300,9300,9300,130
20240318,151500,5420301270,9310,9310,9320,9300,2038
20240318,151400,5401326920,9310,9280,9310,9280,341
20240318,151300,5398152240,9310,9300,9310,9300,1257
20240318,151200,5386462030,9300,9310,9310,9300,1697
20240318,151100,5370665920,9310,9260,9320,9250,2218
20240318,151000,5350080550,9250,9250,9250,9250,241
20240318,150900,5347851300,9260,9260,9260,9260,0
20240318,150800,5347851300,9260,9230,9260,9230,3373
20240318,150700,5316709340,9250,9250,9260,9220,322
20240318,150600,5313737180,9240,9240,9240,9210,1323
20240318,150500,5301533000,9210,9250,9250,9210,751
20240318,150400,5294613310,9260,9260,9260,9220,2051
20240318,150300,5275691550,9260,9260,9260,9230,76
20240318,150200,5274988450,9260,9220,9270,9220,65
20240318,150100,5274388700,9290,9290,9290,9220,2851
20240318,150000,5248049550,9310,9310,9310,9310,1
20240318,145900,5248040240,9300,9320,9320,9300,51
20240318,145800,5247565920,9320,9330,9330,9290,209
20240318,145700,5245624240,9330,9340,9340,9290,1504
20240318,145600,5231633750,9330,9300,9330,9300,601
20240318,145500,5226030520,9300,9320,9320,9300,501
20240318,145400,5221371200,9320,9310,9320,9300,8
20240318,145300,5221296720,9310,9330,9330,9300,845
20240318,145200,5213416780,9330,9300,9340,9220,2537
20240318,145100,5189892340,9300,9260,9300,9260,560
20240318,145000,5184699740,9260,9230,9260,9230,23
20240318,144900,5184487330,9250,9260,9260,9220,217
20240318,144800,5182480820,9260,9250,9270,9230,1943
20240318,144700,5164506430,9240,9210,9240,9210,3730
20240318,144600,5130071420,9210,9220,9220,9210,27
20240318,144500,5129822580,9220,9220,9220,9210,122
20240318,144400,5128697940,9210,9220,9230,9210,201
20240318,144300,5126844700,9210,9210,9220,9210,217
20240318,144200,5124846120,9220,9220,9220,9220,105
20240318,144100,5123878020,9220,9220,9220,9220,30
20240318,144000,5123601420,9220,9230,9230,9220,24
20240318,143900,5123379920,9230,9230,9230,9230,0
20240318,143800,5123379920,9230,9230,9230,9230,1
20240318,143700,5123370690,9230,9230,9230,9230,54
20240318,143600,5122872270,9230,9220,9230,9220,2
20240318,143500,5122853820,9210,9210,9210,9210,2
20240318,143400,5122835400,9220,9220,9220,9220,30
20240318,143300,5122558800,9220,9210,9220,9210,132
20240318,143200,5121343070,9220,9220,9230,9210,283
20240318,143100,5118736240,9220,9210,9220,9210,546
20240318,143000,5113705510,9210,9210,9210,9210,113
20240318,142900,5112664780,9210,9210,9220,9210,178
20240318,142800,5111025350,9220,9210,9220,9210,58
20240318,142700,5110491060,9220,9220,9220,9220,11
20240318,142600,5110389640,9220,9200,9220,9200,282
20240318,142500,5107792430,9210,9210,9210,9210,4
20240318,142400,5107755590,9190,9190,9190,9190,9
20240318,142300,5107672880,9190,9190,9190,9190,250
20240318,142200,5105375380,9190,9210,9210,9190,694
20240318,142100,5098995940,9210,9210,9210,9210,0
20240318,142000,5098995940,9210,9210,9210,9210,10
20240318,141900,5098903840,9200,9210,9210,9200,520
20240318,141800,5094114830,9200,9210,9230,9200,102
20240318,141700,5093175890,9230,9230,9230,9200,452
20240318,141600,5089013500,9230,9220,9230,9220,860
20240318,141500,5081084290,9220,9200,9220,9200,174
20240318,141400,5079481250,9210,9210,9210,9210,1
20240318,141300,5079472040,9210,9200,9210,9200,2
20240318,141200,5079453630,9210,9210,9210,9210,1
20240318,141100,5079444420,9200,9200,9200,9200,149
20240318,141000,5078073620,9180,9210,9210,9180,495
20240318,140900,5073528040,9190,9210,9210,9190,38
20240318,140800,5073178800,9210,9210,9210,9210,0
20240318,140700,5073178800,9210,9180,9210,9180,61
20240318,140600,5072618790,9200,9190,9200,9190,372
20240318,140500,5069200090,9200,9210,9210,9200,204
20240318,140400,5067321270,9210,9200,9210,9190,380
20240318,140300,5063825270,9200,9200,9200,9200,0
20240318,140200,5063825270,9200,9200,9210,9200,826
20240318,140100,5056225730,9200,9200,9200,9200,10
20240318,140000,5056133730,9200,9200,9200,9180,52
20240318,135900,5055655350,9200,9190,9200,9180,207
20240318,135800,5053753020,9190,9190,9190,9180,129
20240318,135700,5052568030,9190,9190,9190,9170,1099
20240318,135600,5042485450,9190,9190,9190,9190,85
20240318,135500,5041704300,9190,9200,9200,9180,367
20240318,135400,5038331240,9200,9180,9200,9180,728
20240318,135300,5031646160,9180,9190,9190,9180,3
20240318,135200,5031618600,9190,9190,9190,9190,885
20240318,135100,5023485450,9220,9200,9220,9190,2183
20240318,135000,5003394950,9200,9200,9210,9200,1307
20240318,134900,4991362650,9200,9210,9220,9200,2336
20240318,134800,4969860470,9210,9220,9220,9210,192
20240318,134700,4968092050,9220,9220,9240,9220,2208
20240318,134600,4947734270,9220,9240,9240,9220,302
20240318,134500,4944947760,9230,9230,9230,9230,1200
20240318,134400,4933871760,9230,9230,9230,9230,401
20240318,134300,4930170530,9240,9230,9240,9230,370
20240318,134200,4926755420,9240,9230,9240,9220,539
20240318,134100,4921780570,9230,9240,9240,9230,280
20240318,134000,4919196010,9230,9230,9230,9230,1
20240318,133900,4919186780,9250,9250,9250,9250,663
20240318,133800,4913054030,9230,9250,9250,9230,1024
20240318,133700,4903590600,9240,9260,9260,9240,2058
20240318,133600,4884552050,9260,9260,9260,9260,1
20240318,133500,4884542790,9280,9260,9280,9260,13
20240318,133400,4884422360,9260,9260,9260,9260,30
20240318,133300,4884144560,9260,9260,9260,9250,592
20240318,133200,4878662880,9250,9250,9250,9250,160
20240318,133100,4877182880,9250,9270,9270,9250,1316
20240318,133000,4864993140,9280,9280,9280,9280,0
20240318,132900,4864993140,9280,9280,9280,9280,558
20240318,132800,4859814900,9270,9270,9270,9270,30
20240318,132700,4859536800,9280,9280,9280,9280,2
20240318,132600,4859518240,9270,9270,9270,9270,545
20240318,132500,4854466090,9270,9280,9280,9270,364
20240318,132400,4851088220,9280,9280,9280,9280,301
20240318,132300,4848294940,9280,9290,9290,9280,357
20240318,132200,4844980410,9300,9320,9320,9300,322
20240318,132100,4841985690,9320,9320,9320,9320,52
20240318,132000,4841501050,9320,9320,9320,9320,0
20240318,131900,4841501050,9320,9320,9320,9320,0
20240318,131800,4841501050,9320,9310,9320,9300,483
20240318,131700,4837004780,9320,9320,9320,9320,1
20240318,131600,4836995460,9320,9310,9330,9310,670
20240318,131500,4830757700,9310,9310,9310,9310,102
20240318,131400,4829808080,9330,9320,9330,9320,12
20240318,131300,4829696130,9330,9330,9330,9330,0
20240318,131200,4829696130,9330,9330,9330,9320,201
20240318,131100,4827821200,9330,9330,9330,9330,0
20240318,131000,4827821200,9330,9320,9330,9290,152
20240318,130900,4826409040,9310,9310,9310,9310,175
20240318,130800,4824779790,9310,9300,9310,9280,2510
20240318,130700,4801426340,9300,9300,9300,9300,1
20240318,130600,4801417040,9310,9280,9310,9280,155
20240318,130500,4799975650,9280,9300,9310,9270,1473
20240318,130400,4786295990,9300,9300,9300,9290,567
20240318,130300,4781023090,9300,9300,9300,9300,170
20240318,130200,4779442090,9290,9290,9310,9290,601
20240318,130100,4773858680,9310,9300,9310,9300,1178
20240318,130000,4762903250,9310,9310,9310,9310,196
20240318,125900,4761078490,9330,9330,9330,9330,3
20240318,125800,4761050500,9340,9340,9340,9340,0
20240318,125700,4761050500,9340,9330,9350,9300,369
20240318,125600,4757614010,9340,9340,9340,9340,1
20240318,125500,4757604670,9330,9300,9330,9300,779
20240318,125400,4750353620,9310,9320,9320,9310,191
20240318,125300,4748575400,9320,9330,9330,9320,123
20240318,125200,4747427980,9330,9360,9360,9330,77
20240318,125100,4746709230,9370,9370,9370,9370,8
20240318,125000,4746634270,9340,9380,9380,9340,223
20240318,124900,4744551380,9370,9370,9380,9370,501
20240318,124800,4739857000,9340,9370,9370,9340,288
20240318,124700,4737158470,9370,9370,9370,9370,1001
20240318,124600,4727779100,9340,9370,9370,9340,175
20240318,124500,4726143610,9370,9370,9370,9340,61
20240318,124400,4725572520,9370,9380,9380,9340,524
20240318,124300,4720658210,9370,9340,9370,9340,507
20240318,124200,4715907870,9370,9330,9370,9330,13
20240318,124100,4715786280,9310,9300,9310,9300,788
20240318,124000,4708457710,9300,9300,9310,9300,1415
20240318,123900,4695297180,9300,9330,9330,9300,992
20240318,123800,4686061980,9340,9340,9340,9340,300
20240318,123700,4683259980,9340,9340,9340,9320,91
20240318,123600,4682411820,9320,9340,9340,9320,558
20240318,123500,4677207390,9360,9340,9360,9340,6
20240318,123400,4677151330,9340,9360,9360,9340,259
20240318,123300,4674727810,9360,9360,9370,9360,102
20240318,123200,4673773080,9360,9340,9360,9340,2399
20240318,123100,4651366290,9340,9340,9340,9340,329
20240318,123000,4648293430,9360,9360,9360,9360,2
20240318,122900,4648274710,9330,9340,9340,9330,575
20240318,122800,4642907830,9370,9370,9370,9370,21
20240318,122700,4642711060,9370,9350,9380,9340,672
20240318,122600,4636432150,9380,9370,9380,9350,119
20240318,122500,4635319110,9370,9360,9370,9360,111
20240318,122400,4634280130,9360,9360,9360,9360,20
20240318,122300,4634092930,9360,9360,9360,9360,2
20240318,122200,4634074210,9360,9360,9360,9360,242
20240318,122100,4631809090,9360,9350,9360,9350,1004
20240318,122000,4622416950,9330,9350,9350,9330,317
20240318,121900,4619457560,9350,9350,9350,9330,370
20240318,121800,4616004300,9330,9340,9340,9330,895
20240318,121700,4607653930,9360,9340,9360,9340,141
20240318,121600,4606336770,9330,9370,9370,9330,21
20240318,121500,4606140690,9370,9370,9370,9370,201
20240318,121400,4604257320,9380,9380,9380,9380,50
20240318,121300,4603788320,9380,9380,9380,9380,13
20240318,121200,4603666380,9380,9380,9380,9380,1
20240318,121100,4603657000,9380,9380,9380,9380,1
20240318,121000,4603647620,9380,9380,9380,9380,2
20240318,120900,4603628860,9350,9390,9390,9350,131
20240318,120800,4602401050,9390,9410,9410,9380,1529
20240318,120700,4588053770,9410,9400,9410,9400,643
20240318,120600,4582003590,9400,9380,9400,9380,816
20240318,120500,4574338520,9370,9340,9380,9340,1126
20240318,120400,4563804320,9340,9340,9340,9340,1
20240318,120300,4563794980,9310,9320,9320,9310,110
20240318,120200,4562770780,9350,9320,9350,9320,1405
20240318,120100,4549670030,9320,9370,9370,9320,330
20240318,120000,4546590720,9380,9320,9380,9320,249
20240318,115900,4544269920,9380,9380,9380,9320,574
20240318,115800,4538906500,9390,9390,9390,9390,39
20240318,115700,4538540290,9390,9390,9390,9390,21
20240318,115600,4538343100,9390,9390,9390,9390,63
20240318,115500,4537751530,9390,9390,9390,9390,63
20240318,115400,4537159960,9390,9390,9390,9390,16
20240318,115300,4537009720,9390,9390,9390,9390,1
20240318,115200,4537000330,9390,9390,9390,9390,0
20240318,115100,4537000330,9390,9390,9390,9390,32
20240318,115000,4536699850,9390,9380,9390,9380,59
20240318,114900,4536146390,9380,9340,9380,9340,133
20240318,114800,4534900150,9390,9340,9390,9330,1002
20240318,114700,4525531430,9330,9360,9400,9330,2011
20240318,114600,4506726890,9360,9370,9400,9360,1044
20240318,114500,4496954550,9370,9370,9400,9360,474
20240318,114400,4492513580,9410,9360,9410,9360,2653
20240318,114300,4467613690,9360,9380,9380,9360,181
20240318,114200,4465919250,9380,9380,9380,9380,202
20240318,114100,4464024490,9370,9360,9370,9350,796
20240318,114000,4456576320,9370,9400,9400,9360,997
20240318,113900,4447229770,9380,9400,9400,9380,235
20240318,113800,4445024840,9390,9390,9400,9380,118
20240318,113700,4443917490,9390,9390,9390,9380,109
20240318,113600,4442894030,9400,9380,9400,9380,193
20240318,113500,4441083480,9380,9380,9380,9380,10
20240318,113400,4440989680,9390,9380,9400,9380,24
20240318,113300,4440764300,9380,9390,9400,9380,478
20240318,113200,4436279720,9380,9390,9390,9380,381
20240318,113100,4432705930,9390,9400,9410,9380,1707
20240318,113000,4416682440,9400,9410,9410,9400,753
20240318,112900,4409604230,9420,9420,9440,9400,348
20240318,112800,4406329110,9410,9400,9410,9400,572
20240318,112700,4400949710,9400,9430,9430,9400,524
20240318,112600,4396020860,9410,9440,9440,9410,3954
20240318,112500,4358771390,9430,9440,9440,9430,19
20240318,112400,4358592100,9430,9440,9450,9430,2242
20240318,112300,4337437470,9440,9450,9450,9440,870
20240318,112200,4329224650,9440,9470,9490,9440,910
20240318,112100,4320623660,9500,9500,9510,9450,457
20240318,112000,4316288270,9500,9490,9510,9490,283
20240318,111900,4313599640,9490,9460,9490,9450,2537
20240318,111800,4289577160,9470,9430,9470,9430,1852
20240318,111700,4272102200,9440,9480,9500,9440,1348
20240318,111600,4259350880,9480,9440,9480,9440,2496
20240318,111500,4235708350,9440,9440,9500,9430,3164
20240318,111400,4205767230,9440,9560,9580,9430,8711
20240318,111300,4123015690,9560,9580,9600,9550,15834
20240318,111200,3971394980,9570,9500,9600,9490,17872
20240318,111100,3800444900,9500,9490,9500,9470,11593
20240318,111000,3690507720,9480,9450,9490,9430,3414
20240318,110900,3658197160,9430,9430,9450,9430,1162
20240318,110800,3647220290,9450,9430,9450,9430,425
20240318,110700,3643207430,9450,9440,9450,9430,1272
20240318,110600,3631203540,9430,9440,9460,9430,1978
20240318,110500,3612522680,9450,9450,9460,9440,3179
20240318,110400,3582493910,9460,9450,9460,9430,3954
20240318,110300,3545138020,9440,9420,9470,9400,2719
20240318,110200,3519462510,9400,9380,9420,9380,2062
20240318,110100,3500080550,9400,9400,9400,9380,1162
20240318,110000,3489175560,9380,9410,9410,9380,1129
20240318,105900,3478575710,9390,9390,9420,9380,1143
20240318,105800,3467825440,9410,9390,9410,9370,987
20240318,105700,3458549370,9400,9400,9420,9380,1044
20240318,105600,3448735660,9380,9380,9400,9350,745
20240318,105500,3441761160,9350,9420,9430,9330,5024
20240318,105400,3394624990,9430,9410,9440,9390,2279
20240318,105300,3373146820,9390,9440,9440,9380,1797
20240318,105200,3356258510,9400,9400,9440,9400,2849
20240318,105100,3329413750,9430,9400,9440,9380,6883
20240318,105000,3264598580,9430,9340,9430,9320,8167
20240318,104900,3187865100,9320,9320,9340,9280,782
20240318,104800,3180574730,9320,9320,9320,9320,243
20240318,104700,3178309970,9320,9270,9320,9270,496
20240318,104600,3173701240,9270,9270,9270,9270,0
20240318,104500,3173701240,9270,9240,9270,9240,1299
20240318,104400,3161671970,9230,9230,9230,9230,306
20240318,104300,3158847590,9230,9230,9230,9230,407
20240318,104200,3155090980,9230,9200,9230,9200,1757
20240318,104100,3138879210,9230,9210,9230,9200,155
20240318,104000,3137450580,9210,9210,9210,9210,563
20240318,103900,3132265350,9250,9200,9250,9200,366
20240318,103800,3128891350,9200,9220,9220,9200,655
20240318,103700,3122861020,9240,9240,9240,9220,1501
20240318,103600,3108994800,9240,9240,9260,9240,50
20240318,103500,3108532030,9230,9230,9240,9230,83
20240318,103400,3107765890,9250,9200,9250,9200,92
20240318,103300,3106917270,9200,9200,9210,9200,1615
20240318,103200,3092058150,9200,9220,9220,9200,915
20240318,103100,3083630850,9220,9210,9220,9210,350
20240318,103000,3080404850,9210,9230,9230,9210,111
20240318,102900,3079382090,9230,9230,9230,9230,1
20240318,102800,3079372860,9220,9220,9220,9210,394
20240318,102700,3075741730,9210,9220,9220,9210,251
20240318,102600,3073429750,9210,9210,9220,9210,720
20240318,102500,3066796360,9210,9250,9250,9210,726
20240318,102400,3060105150,9250,9250,9250,9250,70
20240318,102300,3059457650,9260,9260,9260,9250,1355
20240318,102200,3046923110,9260,9280,9280,9260,56
20240318,102100,3046404180,9280,9280,9280,9280,313
20240318,102000,3043499540,9250,9220,9280,9220,603
20240318,101900,3037918870,9210,9220,9240,9210,1408
20240318,101800,3024939130,9230,9220,9230,9200,2250
20240318,101700,3004232060,9220,9250,9250,9220,1142
20240318,101600,2993691640,9250,9260,9260,9250,379
20240318,101500,2990185880,9270,9260,9270,9250,596
20240318,101400,2984667240,9260,9280,9280,9260,2393
20240318,101300,2962504060,9280,9260,9290,9260,25
20240318,101200,2962272000,9290,9290,9290,9260,616
20240318,101100,2956561790,9290,9310,9310,9290,7
20240318,101000,2956496690,9290,9280,9300,9280,944
20240318,100900,2947729550,9290,9290,9290,9280,2045
20240318,100800,2928746540,9290,9310,9310,9290,759
20240318,100700,2921694160,9310,9330,9350,9310,689
20240318,100600,2915272800,9330,9310,9330,9290,2358
20240318,100500,2893358210,9300,9310,9340,9300,1882
20240318,100400,2875847470,9310,9350,9350,9310,2106
20240318,100300,2856203490,9350,9360,9360,9350,536
20240318,100200,2851191780,9370,9370,9370,9370,790
20240318,100100,2843789480,9370,9370,9390,9370,294
20240318,100000,2841034480,9370,9390,9400,9300,4201
20240318,095900,2801805230,9400,9420,9420,9400,665
20240318,095800,2795550250,9420,9420,9440,9420,371
20240318,095700,2792054750,9410,9400,9410,9400,253
20240318,095600,2789676050,9400,9430,9430,9400,113
20240318,095500,2788613380,9440,9400,9440,9400,607
20240318,095400,2782904340,9390,9380,9400,9380,191
20240318,095300,2781110920,9380,9440,9440,9380,153
20240318,095200,2779674140,9370,9430,9440,9340,1462
20240318,095100,2765979160,9440,9440,9470,9400,843
20240318,095000,2758004570,9470,9350,9480,9340,4818
20240318,094900,2712640100,9350,9370,9370,9340,2061
20240318,094800,2693357430,9370,9370,9380,9370,423
20240318,094700,2689390660,9390,9350,9400,9350,1380
20240318,094600,2676455440,9340,9330,9340,9320,1557
20240318,094500,2661923700,9320,9400,9410,9320,9046
20240318,094400,2577073460,9400,9400,9420,9400,1406
20240318,094300,2563854200,9410,9400,9420,9400,2909
20240318,094200,2536491200,9430,9450,9470,9400,18125
20240318,094100,2365284860,9450,9490,9510,9440,13683
20240318,094000,2235654510,9510,9490,9540,9420,12958
20240318,093900,2112671250,9510,9500,9570,9480,24345
20240318,093800,1880607600,9490,9420,9500,9410,11958
20240318,093700,1767497480,9430,9380,9430,9380,2327
20240318,093600,1745595170,9400,9420,9420,9360,3884
20240318,093500,1709102230,9410,9350,9420,9350,4877
20240318,093400,1663353880,9360,9300,9360,9290,1384
20240318,093300,1650439630,9320,9260,9320,9260,3930
20240318,093200,1613851640,9310,9400,9400,9260,10788
20240318,093100,1513118640,9380,9370,9400,9370,2826
20240318,093000,1486593700,9390,9340,9400,9340,1308
20240318,092900,1474335670,9350,9420,9420,9340,7692
20240318,092800,1402081070,9390,9440,9460,9370,12484
20240318,092700,1284406430,9430,9420,9460,9400,9036
20240318,092600,1199157350,9430,9390,9450,9390,10588
20240318,092500,1099347470,9400,9340,9400,9340,6011
20240318,092400,1043044080,9340,9330,9380,9330,4418
20240318,092300,1001749310,9330,9320,9330,9300,4432
20240318,092200,960478630,9320,9300,9340,9300,5286
20240318,092100,911200160,9310,9320,9320,9260,4775
20240318,092000,866808520,9340,9210,9340,9210,27841
20240318,091900,608462880,9210,9220,9220,9210,1130
20240318,091800,598051240,9220,9210,9220,9210,239
20240318,091700,595848660,9210,9220,9220,9210,1270
20240318,091600,584143880,9220,9240,9250,9220,1678
20240318,091500,568636310,9250,9210,9250,9210,2969
20240318,091400,541230820,9220,9210,9230,9200,666
20240318,091300,535089920,9210,9160,9210,9150,3395
20240318,091200,503988870,9160,9190,9190,9160,271
20240318,091100,501503440,9170,9220,9230,9170,1955
20240318,091000,483510540,9210,9200,9220,9200,913
20240318,090900,475101490,9200,9200,9200,9190,1449
20240318,090800,461774640,9200,9220,9230,9150,4477
20240318,090700,420642260,9220,9230,9250,9220,2482
20240318,090600,397726040,9230,9240,9240,9220,1074
20240318,090500,387810310,9240,9260,9270,9240,2721
20240318,090400,362636190,9270,9250,9270,9250,3047
20240318,090300,334433840,9250,9280,9280,9250,5575
20240318,090200,282778340,9280,9280,9300,9200,9165
20240318,090100,197821720,9280,9220,9340,9150,11701
20240318,090000,89144500,9210,9080,9210,9020,9795