KissMeData/090710/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195800,1586798715,2450,2450,2450,2450,18664
20240318,195700,1586798715,2450,2450,2450,2450,0
20240318,195600,1586798715,2450,2450,2450,2450,0
20240318,195500,1586798715,2450,2450,2450,2450,0
20240318,195400,1586798715,2450,2450,2450,2450,0
20240318,195300,1586798715,2450,2450,2450,2450,0
20240318,195200,1586798715,2450,2450,2450,2450,0
20240318,195100,1586798715,2450,2450,2450,2450,0
20240318,195000,1586798715,2450,2450,2450,2450,0
20240318,194900,1586798715,2450,2450,2450,2450,0
20240318,194800,1586798715,2450,2450,2450,2450,0
20240318,194700,1586798715,2450,2450,2450,2450,0
20240318,194600,1586798715,2450,2450,2450,2450,0
20240318,194500,1586798715,2450,2450,2450,2450,0
20240318,194400,1586798715,2450,2450,2450,2450,0
20240318,194300,1586798715,2450,2450,2450,2450,0
20240318,194200,1586798715,2450,2450,2450,2450,0
20240318,194100,1586798715,2450,2450,2450,2450,0
20240318,194000,1586798715,2450,2450,2450,2450,0
20240318,193900,1586798715,2450,2450,2450,2450,0
20240318,193800,1586798715,2450,2450,2450,2450,0
20240318,193700,1586798715,2450,2450,2450,2450,0
20240318,193600,1586798715,2450,2450,2450,2450,0
20240318,193500,1586798715,2450,2450,2450,2450,0
20240318,193400,1586798715,2450,2450,2450,2450,0
20240318,193300,1586798715,2450,2450,2450,2450,0
20240318,193200,1586798715,2450,2450,2450,2450,0
20240318,193100,1586798715,2450,2450,2450,2450,0
20240318,193000,1586798715,2450,2450,2450,2450,0
20240318,192900,1586798715,2450,2450,2450,2450,0
20240318,192800,1586798715,2450,2450,2450,2450,18664
20240318,192700,1586798715,2450,2450,2450,2450,0
20240318,192600,1586798715,2450,2450,2450,2450,0
20240318,192500,1586798715,2450,2450,2450,2450,0
20240318,192400,1586798715,2450,2450,2450,2450,0
20240318,192300,1586798715,2450,2450,2450,2450,0
20240318,192200,1586798715,2450,2450,2450,2450,0
20240318,192100,1586798715,2450,2450,2450,2450,0
20240318,192000,1586798715,2450,2450,2450,2450,0
20240318,191900,1586798715,2450,2450,2450,2450,0
20240318,191800,1586798715,2450,2450,2450,2450,0
20240318,191700,1586798715,2450,2450,2450,2450,0
20240318,191600,1586798715,2450,2450,2450,2450,0
20240318,191500,1586798715,2450,2450,2450,2450,0
20240318,191400,1586798715,2450,2450,2450,2450,0
20240318,191300,1586798715,2450,2450,2450,2450,0
20240318,191200,1586798715,2450,2450,2450,2450,0
20240318,191100,1586798715,2450,2450,2450,2450,0
20240318,191000,1586798715,2450,2450,2450,2450,0
20240318,190900,1586798715,2450,2450,2450,2450,0
20240318,190800,1586798715,2450,2450,2450,2450,0
20240318,190700,1586798715,2450,2450,2450,2450,0
20240318,190600,1586798715,2450,2450,2450,2450,0
20240318,190500,1586798715,2450,2450,2450,2450,0
20240318,190400,1586798715,2450,2450,2450,2450,0
20240318,190300,1586798715,2450,2450,2450,2450,0
20240318,190200,1586798715,2450,2450,2450,2450,0
20240318,190100,1586798715,2450,2450,2450,2450,0
20240318,190000,1586798715,2450,2450,2450,2450,0
20240318,185900,1586798715,2450,2450,2450,2450,0
20240318,185800,1586798715,2450,2450,2450,2450,18664
20240318,185700,1586798715,2450,2450,2450,2450,0
20240318,185600,1586798715,2450,2450,2450,2450,0
20240318,185500,1586798715,2450,2450,2450,2450,0
20240318,185400,1586798715,2450,2450,2450,2450,0
20240318,185300,1586798715,2450,2450,2450,2450,0
20240318,185200,1586798715,2450,2450,2450,2450,0
20240318,185100,1586798715,2450,2450,2450,2450,0
20240318,185000,1586798715,2450,2450,2450,2450,0
20240318,184900,1586798715,2450,2450,2450,2450,0
20240318,184800,1586798715,2450,2450,2450,2450,0
20240318,184700,1586798715,2450,2450,2450,2450,0
20240318,184600,1586798715,2450,2450,2450,2450,0
20240318,184500,1586798715,2450,2450,2450,2450,0
20240318,184400,1586798715,2450,2450,2450,2450,0
20240318,184300,1586798715,2450,2450,2450,2450,0
20240318,184200,1586798715,2450,2450,2450,2450,0
20240318,184100,1586798715,2450,2450,2450,2450,0
20240318,184000,1586798715,2450,2450,2450,2450,0
20240318,183900,1586798715,2450,2450,2450,2450,0
20240318,183800,1586798715,2450,2450,2450,2450,0
20240318,183700,1586798715,2450,2450,2450,2450,0
20240318,183600,1586798715,2450,2450,2450,2450,0
20240318,183500,1586798715,2450,2450,2450,2450,0
20240318,183400,1586798715,2450,2450,2450,2450,0
20240318,183300,1586798715,2450,2450,2450,2450,0
20240318,183200,1586798715,2450,2450,2450,2450,0
20240318,183100,1586798715,2450,2450,2450,2450,0
20240318,183000,1586798715,2450,2450,2450,2450,0
20240318,182900,1586798715,2450,2450,2450,2450,0
20240318,182800,1586798715,2450,2450,2450,2450,18664
20240318,182700,1586798715,2450,2450,2450,2450,0
20240318,182600,1586798715,2450,2450,2450,2450,0
20240318,182500,1586798715,2450,2450,2450,2450,0
20240318,182400,1586798715,2450,2450,2450,2450,0
20240318,182300,1586798715,2450,2450,2450,2450,0
20240318,182200,1586798715,2450,2450,2450,2450,0
20240318,182100,1586798715,2450,2450,2450,2450,0
20240318,182000,1586798715,2450,2450,2450,2450,0
20240318,181900,1586798715,2450,2450,2450,2450,0
20240318,181800,1586798715,2450,2450,2450,2450,0
20240318,181700,1586798715,2450,2450,2450,2450,0
20240318,181600,1586798715,2450,2450,2450,2450,0
20240318,181500,1586798715,2450,2450,2450,2450,0
20240318,181400,1586798715,2450,2450,2450,2450,0
20240318,181300,1586798715,2450,2450,2450,2450,0
20240318,181200,1586798715,2450,2450,2450,2450,0
20240318,181100,1586798715,2450,2450,2450,2450,0
20240318,181000,1586798715,2450,2450,2450,2450,0
20240318,180900,1586798715,2450,2450,2450,2450,0
20240318,180800,1586798715,2450,2450,2450,2450,0
20240318,180700,1586798715,2450,2450,2450,2450,0
20240318,180600,1586798715,2450,2450,2450,2450,0
20240318,180500,1586798715,2450,2450,2450,2450,0
20240318,180400,1586798715,2450,2450,2450,2450,0
20240318,180300,1586798715,2450,2450,2450,2450,0
20240318,180200,1586798715,2450,2450,2450,2450,0
20240318,180100,1586798715,2450,2450,2450,2450,0
20240318,180000,1586798715,2450,2450,2450,2450,0
20240318,175900,1586798715,2450,2450,2450,2450,0
20240318,175800,1586798715,2450,2450,2450,2450,18664
20240318,175700,1586798715,2450,2450,2450,2450,0
20240318,175600,1586798715,2450,2450,2450,2450,0
20240318,175500,1586798715,2450,2450,2450,2450,0
20240318,175400,1586798715,2450,2450,2450,2450,0
20240318,175300,1586798715,2450,2450,2450,2450,0
20240318,175200,1586798715,2450,2450,2450,2450,0
20240318,175100,1586798715,2450,2450,2450,2450,0
20240318,175000,1586798715,2450,2450,2450,2450,0
20240318,174900,1586798715,2450,2450,2450,2450,0
20240318,174800,1586798715,2450,2450,2450,2450,0
20240318,174700,1586798715,2450,2450,2450,2450,0
20240318,174600,1586798715,2450,2450,2450,2450,0
20240318,174500,1586798715,2450,2450,2450,2450,0
20240318,174400,1586798715,2450,2450,2450,2450,0
20240318,174300,1586798715,2450,2450,2450,2450,0
20240318,174200,1586798715,2450,2450,2450,2450,0
20240318,174100,1586798715,2450,2450,2450,2450,0
20240318,174000,1586798715,2450,2450,2450,2450,0
20240318,173900,1586798715,2450,2450,2450,2450,0
20240318,173800,1586798715,2450,2450,2450,2450,0
20240318,173700,1586798715,2450,2450,2450,2450,0
20240318,173600,1586798715,2450,2450,2450,2450,0
20240318,173500,1586798715,2450,2450,2450,2450,0
20240318,173400,1586798715,2450,2450,2450,2450,0
20240318,173300,1586798715,2450,2450,2450,2450,0
20240318,173200,1586798715,2450,2450,2450,2450,0
20240318,173100,1586798715,2450,2450,2450,2450,0
20240318,173000,1586798715,2450,2450,2450,2450,0
20240318,172900,1586798715,2450,2450,2450,2450,0
20240318,172800,1586798715,2450,2450,2450,2450,18664
20240318,172700,1586798715,2450,2450,2450,2450,0
20240318,172600,1586798715,2450,2450,2450,2450,0
20240318,172500,1586798715,2450,2450,2450,2450,0
20240318,172400,1586798715,2450,2450,2450,2450,0
20240318,172300,1586798715,2450,2450,2450,2450,0
20240318,172200,1586798715,2450,2450,2450,2450,0
20240318,172100,1586798715,2450,2450,2450,2450,0
20240318,172000,1586798715,2450,2450,2450,2450,0
20240318,171900,1586798715,2450,2450,2450,2450,0
20240318,171800,1586798715,2450,2450,2450,2450,0
20240318,171700,1586798715,2450,2450,2450,2450,0
20240318,171600,1586798715,2450,2450,2450,2450,0
20240318,171500,1586798715,2450,2450,2450,2450,0
20240318,171400,1586798715,2450,2450,2450,2450,0
20240318,171300,1586798715,2450,2450,2450,2450,0
20240318,171200,1586798715,2450,2450,2450,2450,0
20240318,171100,1586798715,2450,2450,2450,2450,0
20240318,171000,1586798715,2450,2450,2450,2450,0
20240318,170900,1586798715,2450,2450,2450,2450,0
20240318,170800,1586798715,2450,2450,2450,2450,0
20240318,170700,1586798715,2450,2450,2450,2450,0
20240318,170600,1586798715,2450,2450,2450,2450,0
20240318,170500,1586798715,2450,2450,2450,2450,0
20240318,170400,1586798715,2450,2450,2450,2450,0
20240318,170300,1586798715,2450,2450,2450,2450,0
20240318,170200,1586798715,2450,2450,2450,2450,0
20240318,170100,1586798715,2450,2450,2450,2450,0
20240318,170000,1586798715,2450,2450,2450,2450,0
20240318,165900,1586798715,2450,2450,2450,2450,0
20240318,165800,1586798715,2450,2450,2450,2450,18664
20240318,165700,1586798715,2450,2450,2450,2450,0
20240318,165600,1586798715,2450,2450,2450,2450,0
20240318,165500,1586798715,2450,2450,2450,2450,0
20240318,165400,1586798715,2450,2450,2450,2450,0
20240318,165300,1586798715,2450,2450,2450,2450,0
20240318,165200,1586798715,2450,2450,2450,2450,0
20240318,165100,1586798715,2450,2450,2450,2450,0
20240318,165000,1586798715,2450,2450,2450,2450,0
20240318,164900,1586798715,2450,2450,2450,2450,0
20240318,164800,1586798715,2450,2450,2450,2450,0
20240318,164700,1586798715,2450,2450,2450,2450,0
20240318,164600,1586798715,2450,2450,2450,2450,0
20240318,164500,1586798715,2450,2450,2450,2450,0
20240318,164400,1586798715,2450,2450,2450,2450,0
20240318,164300,1586798715,2450,2450,2450,2450,0
20240318,164200,1586798715,2450,2450,2450,2450,0
20240318,164100,1586798715,2450,2450,2450,2450,0
20240318,164000,1586798715,2450,2450,2450,2450,0
20240318,163900,1586798715,2450,2450,2450,2450,0
20240318,163800,1586798715,2450,2450,2450,2450,0
20240318,163700,1586798715,2450,2450,2450,2450,0
20240318,163600,1586798715,2450,2450,2450,2450,0
20240318,163500,1586798715,2450,2450,2450,2450,0
20240318,163400,1586798715,2450,2450,2450,2450,0
20240318,163300,1586798715,2450,2450,2450,2450,0
20240318,163200,1586798715,2450,2450,2450,2450,0
20240318,163100,1586798715,2450,2450,2450,2450,0
20240318,163000,1586798715,2450,2450,2450,2450,0
20240318,162900,1586798715,2450,2450,2450,2450,0
20240318,162800,1586798715,2450,2450,2450,2450,18664
20240318,162700,1586798715,2450,2450,2450,2450,0
20240318,162600,1586798715,2450,2450,2450,2450,0
20240318,162500,1586798715,2450,2450,2450,2450,0
20240318,162400,1586798715,2450,2450,2450,2450,0
20240318,162300,1586798715,2450,2450,2450,2450,0
20240318,162200,1586798715,2450,2450,2450,2450,0
20240318,162100,1586798715,2450,2450,2450,2450,0
20240318,162000,1586798715,2450,2450,2450,2450,0
20240318,161900,1586798715,2450,2450,2450,2450,0
20240318,161800,1586798715,2450,2450,2450,2450,0
20240318,161700,1586798715,2450,2450,2450,2450,0
20240318,161600,1586798715,2450,2450,2450,2450,0
20240318,161500,1586798715,2450,2450,2450,2450,0
20240318,161400,1586798715,2450,2450,2450,2450,0
20240318,161300,1586798715,2450,2450,2450,2450,0
20240318,161200,1586798715,2450,2450,2450,2450,0
20240318,161100,1586798715,2450,2450,2450,2450,0
20240318,161000,1586798715,2450,2450,2450,2450,0
20240318,160900,1586798715,2450,2450,2450,2450,0
20240318,160800,1586798715,2450,2450,2450,2450,0
20240318,160700,1586798715,2450,2450,2450,2450,0
20240318,160600,1586798715,2450,2450,2450,2450,0
20240318,160500,1586798715,2450,2450,2450,2450,0
20240318,160400,1586798715,2450,2450,2450,2450,0
20240318,160300,1586798715,2450,2450,2450,2450,0
20240318,160200,1586798715,2450,2450,2450,2450,0
20240318,160100,1586798715,2450,2450,2450,2450,0
20240318,160000,1586798715,2450,2450,2450,2450,0
20240318,155900,1586798715,2450,2450,2450,2450,0
20240318,155800,1586798715,2450,2450,2450,2450,18664
20240318,155700,1586798715,2450,2450,2450,2450,0
20240318,155600,1586798715,2450,2450,2450,2450,0
20240318,155500,1586798715,2450,2450,2450,2450,0
20240318,155400,1586798715,2450,2450,2450,2450,0
20240318,155300,1586798715,2450,2450,2450,2450,0
20240318,155200,1586798715,2450,2450,2450,2450,0
20240318,155100,1586798715,2450,2450,2450,2450,0
20240318,155000,1586798715,2450,2450,2450,2450,0
20240318,154900,1586798715,2450,2450,2450,2450,0
20240318,154800,1586798715,2450,2450,2450,2450,0
20240318,154700,1586798715,2450,2450,2450,2450,0
20240318,154600,1586798715,2450,2450,2450,2450,0
20240318,154500,1586798715,2450,2450,2450,2450,0
20240318,154400,1586798715,2450,2450,2450,2450,0
20240318,154300,1586798715,2450,2450,2450,2450,0
20240318,154200,1586798715,2450,2450,2450,2450,0
20240318,154100,1586798715,2450,2450,2450,2450,0
20240318,154000,1586798715,2450,2450,2450,2450,0
20240318,153900,1586798715,2450,2450,2450,2450,0
20240318,153800,1586798715,2450,2450,2450,2450,0
20240318,153700,1586798715,2450,2450,2450,2450,0
20240318,153600,1586798715,2450,2450,2450,2450,0
20240318,153500,1586798715,2450,2450,2450,2450,0
20240318,153400,1586798715,2450,2450,2450,2450,0
20240318,153300,1586798715,2450,2450,2450,2450,0
20240318,153200,1586798715,2450,2450,2450,2450,0
20240318,153100,1586798715,2450,2450,2450,2450,0
20240318,153000,1586798715,2450,2450,2450,2450,18664
20240318,152900,1541071915,2440,2440,2440,2440,0
20240318,152800,1541071915,2440,2440,2440,2440,0
20240318,152700,1541071915,2440,2440,2440,2440,0
20240318,152600,1541071915,2440,2440,2440,2440,0
20240318,152500,1541071915,2440,2440,2440,2440,0
20240318,152400,1541071915,2440,2440,2440,2440,0
20240318,152300,1541071915,2440,2440,2440,2440,0
20240318,152200,1541071915,2440,2440,2440,2440,0
20240318,152100,1541071915,2440,2440,2440,2440,0
20240318,152000,1541071915,2440,2440,2440,2440,0
20240318,151900,1541071915,2440,2440,2440,2435,2048
20240318,151800,1536077955,2440,2440,2440,2435,2369
20240318,151700,1530297805,2440,2440,2440,2435,2331
20240318,151600,1524614895,2440,2440,2440,2435,2332
20240318,151500,1518924855,2440,2435,2440,2435,748
20240318,151400,1517099740,2435,2435,2435,2430,7427
20240318,151300,1499016495,2430,2435,2435,2430,999
20240318,151200,1496587335,2435,2435,2435,2435,4756
20240318,151100,1485006475,2435,2435,2435,2430,283
20240318,151000,1484317765,2435,2430,2435,2430,460
20240318,150900,1483199890,2430,2425,2435,2425,4674
20240318,150800,1471841600,2430,2425,2430,2425,2118
20240318,150700,1466704720,2425,2425,2425,2425,55
20240318,150600,1466571345,2425,2430,2430,2425,3584
20240318,150500,1457877345,2430,2430,2430,2430,7
20240318,150400,1457860335,2430,2430,2430,2425,1386
20240318,150300,1454498355,2430,2430,2430,2425,114
20240318,150200,1454221390,2430,2430,2430,2425,1704
20240318,150100,1450083170,2430,2425,2430,2425,253
20240318,150000,1449468645,2430,2430,2430,2425,4514
20240318,145900,1438499630,2430,2430,2430,2425,628
20240318,145800,1436973595,2425,2425,2425,2425,1400
20240318,145700,1433578595,2425,2425,2425,2425,1150
20240318,145600,1430789845,2425,2425,2425,2420,849
20240318,145500,1428733520,2425,2425,2430,2420,6773
20240318,145400,1412308925,2425,2425,2425,2425,332
20240318,145300,1411503825,2425,2425,2425,2420,422
20240318,145200,1410481825,2425,2420,2425,2420,330
20240318,145100,1409683165,2420,2425,2425,2420,63
20240318,145000,1409530540,2425,2425,2425,2425,1
20240318,144900,1409528115,2420,2415,2420,2415,3861
20240318,144800,1400184535,2415,2415,2415,2415,203
20240318,144700,1399694290,2420,2420,2420,2420,37
20240318,144600,1399604750,2415,2420,2420,2415,120
20240318,144500,1399314450,2420,2415,2420,2415,1312
20240318,144400,1396144970,2415,2415,2415,2415,3
20240318,144300,1396137725,2415,2415,2420,2415,37
20240318,144200,1396048320,2415,2415,2415,2415,111
20240318,144100,1395780255,2415,2415,2420,2415,670
20240318,144000,1394162200,2420,2415,2420,2415,741
20240318,143900,1392371020,2415,2420,2420,2415,101
20240318,143800,1392127100,2420,2420,2420,2420,229
20240318,143700,1391572920,2420,2420,2420,2420,20
20240318,143600,1391524520,2420,2420,2420,2420,1686
20240318,143500,1387444400,2420,2415,2420,2415,539
20240318,143400,1386140480,2415,2415,2415,2415,95
20240318,143300,1385911055,2415,2415,2415,2415,2415
20240318,143200,1380078830,2415,2415,2415,2415,30
20240318,143100,1380006380,2415,2410,2415,2410,294
20240318,143000,1379296585,2415,2415,2415,2410,55
20240318,142900,1379163765,2415,2415,2415,2415,1118
20240318,142800,1376463795,2415,2415,2415,2415,431
20240318,142700,1375422930,2415,2415,2415,2415,36
20240318,142600,1375335990,2415,2415,2415,2415,406
20240318,142500,1374355500,2415,2415,2415,2415,268
20240318,142400,1373708280,2415,2415,2420,2415,1797
20240318,142300,1369367725,2415,2415,2415,2415,75
20240318,142200,1369186600,2415,2415,2415,2415,21
20240318,142100,1369135885,2415,2415,2415,2415,32
20240318,142000,1369058605,2415,2415,2415,2415,1
20240318,141900,1369056190,2420,2415,2420,2415,36
20240318,141800,1368969245,2415,2415,2415,2415,15
20240318,141700,1368933020,2415,2415,2415,2415,725
20240318,141600,1367182145,2415,2420,2425,2415,3102
20240318,141500,1359684275,2425,2415,2425,2415,1347
20240318,141400,1356424850,2420,2415,2420,2415,584
20240318,141300,1355014370,2415,2415,2415,2415,1161
20240318,141200,1352210555,2415,2415,2415,2415,877
20240318,141100,1350092600,2415,2415,2415,2415,151
20240318,141000,1349727935,2415,2415,2415,2415,0
20240318,140900,1349727935,2415,2415,2415,2415,781
20240318,140800,1347841820,2415,2415,2415,2415,0
20240318,140700,1347841820,2415,2415,2415,2410,380
20240318,140600,1346925705,2415,2420,2420,2415,3332
20240318,140500,1338878325,2420,2415,2420,2415,485
20240318,140400,1337706865,2415,2420,2420,2415,716
20240318,140300,1335974300,2420,2420,2420,2420,641
20240318,140200,1334423080,2425,2425,2425,2420,619
20240318,140100,1332922025,2425,2425,2425,2425,23
20240318,140000,1332866250,2430,2425,2430,2425,50
20240318,135900,1332744965,2430,2430,2430,2430,6
20240318,135800,1332730385,2420,2420,2430,2420,1193
20240318,135700,1329841715,2420,2420,2420,2420,4457
20240318,135600,1319055775,2420,2420,2425,2420,696
20240318,135500,1317370930,2420,2420,2420,2420,45
20240318,135400,1317262030,2420,2425,2430,2420,3321
20240318,135300,1309214220,2425,2425,2430,2425,359
20240318,135200,1308343580,2425,2425,2425,2425,166
20240318,135100,1307941030,2425,2425,2430,2425,744
20240318,135000,1306136330,2425,2425,2425,2425,96
20240318,134900,1305903530,2425,2430,2430,2425,869
20240318,134800,1303796195,2425,2430,2430,2425,1714
20240318,134700,1299639695,2430,2430,2430,2425,114
20240318,134600,1299363085,2425,2425,2425,2425,22
20240318,134500,1299309735,2425,2425,2430,2425,255
20240318,134400,1298690740,2425,2425,2425,2425,15
20240318,134300,1298654365,2425,2425,2430,2425,376
20240318,134200,1297741960,2425,2425,2425,2425,55
20240318,134100,1297608585,2425,2425,2425,2425,47
20240318,134000,1297494610,2420,2425,2425,2420,44
20240318,133900,1297387930,2425,2425,2425,2425,811
20240318,133800,1295421255,2425,2425,2425,2425,28
20240318,133700,1295353355,2425,2425,2425,2425,33
20240318,133600,1295273330,2425,2430,2430,2425,718
20240318,133500,1293528745,2425,2425,2425,2425,105
20240318,133400,1293274120,2420,2420,2420,2420,111
20240318,133300,1293005500,2420,2420,2420,2420,188
20240318,133200,1292550540,2420,2425,2425,2420,89
20240318,133100,1292334830,2425,2425,2430,2420,168
20240318,133000,1291927470,2425,2430,2430,2425,237
20240318,132900,1291351965,2425,2430,2430,2420,1147
20240318,132800,1288575145,2425,2425,2430,2425,351
20240318,132700,1287723815,2425,2425,2430,2420,926
20240318,132600,1285480905,2425,2430,2430,2425,194
20240318,132500,1285010410,2430,2430,2430,2430,1021
20240318,132400,1282529380,2430,2425,2430,2425,56
20240318,132300,1282393455,2425,2435,2435,2425,813
20240318,132200,1280420735,2425,2425,2435,2425,12
20240318,132100,1280391555,2435,2430,2435,2425,236
20240318,132000,1279817070,2435,2430,2435,2425,331
20240318,131900,1279012745,2435,2435,2435,2435,603
20240318,131800,1277544440,2435,2435,2435,2430,113
20240318,131700,1277269295,2430,2435,2435,2430,6
20240318,131600,1277254695,2435,2430,2435,2430,168
20240318,131500,1276846405,2430,2430,2430,2430,200
20240318,131400,1276360405,2435,2425,2435,2425,82
20240318,131300,1276161375,2425,2440,2440,2425,1806
20240318,131200,1271768800,2435,2445,2445,2435,433
20240318,131100,1270710380,2445,2440,2445,2440,441
20240318,131000,1269632560,2440,2435,2440,2435,321
20240318,130900,1268849325,2435,2445,2445,2435,1501
20240318,130800,1265187005,2445,2440,2445,2430,5467
20240318,130700,1251850190,2440,2440,2445,2440,1646
20240318,130600,1247828940,2440,2435,2445,2435,365
20240318,130500,1246938330,2445,2435,2445,2430,1522
20240318,130400,1243236165,2435,2440,2445,2435,7659
20240318,130300,1224570185,2440,2440,2445,2440,360
20240318,130200,1223691725,2440,2435,2440,2435,769
20240318,130100,1221818320,2435,2435,2435,2435,5
20240318,130000,1221806145,2435,2430,2440,2430,361
20240318,125900,1220927565,2430,2430,2440,2420,1410
20240318,125800,1217506940,2430,2440,2440,2430,2816
20240318,125700,1210648975,2440,2440,2445,2440,405
20240318,125600,1209658775,2445,2440,2445,2440,1933
20240318,125500,1204940950,2445,2440,2445,2440,7605
20240318,125400,1186371980,2440,2435,2440,2435,5143
20240318,125300,1173848555,2440,2435,2440,2435,735
20240318,125200,1172057995,2435,2435,2435,2425,2221
20240318,125100,1166653150,2435,2430,2435,2425,11079
20240318,125000,1139707585,2425,2425,2430,2425,2021
20240318,124900,1134806400,2425,2420,2425,2420,581
20240318,124800,1133397525,2420,2425,2425,2420,504
20240318,124700,1132177840,2420,2420,2425,2420,1465
20240318,124600,1128632340,2420,2420,2425,2420,629
20240318,124500,1127110035,2425,2420,2425,2420,281
20240318,124400,1126429710,2420,2425,2425,2420,418
20240318,124300,1125416835,2420,2425,2425,2415,4188
20240318,124200,1115263425,2425,2425,2425,2420,109
20240318,124100,1114999275,2425,2420,2425,2420,9
20240318,124000,1114977480,2425,2425,2425,2420,38
20240318,123900,1114885380,2420,2420,2425,2420,36
20240318,123800,1114798250,2425,2420,2425,2410,1225
20240318,123700,1111833740,2420,2425,2425,2410,117
20240318,123600,1111550470,2425,2410,2425,2410,1039
20240318,123500,1109041305,2415,2415,2415,2410,1447
20240318,123400,1105553400,2415,2415,2415,2410,36
20240318,123300,1105466605,2415,2410,2415,2410,282
20240318,123200,1104786620,2410,2415,2415,2410,3473
20240318,123100,1096415690,2415,2415,2415,2410,519
20240318,123000,1095162315,2415,2420,2420,2415,1874
20240318,122900,1090633810,2420,2415,2420,2415,2651
20240318,122800,1084228605,2415,2420,2420,2415,1243
20240318,122700,1081221720,2420,2425,2425,2420,1170
20240318,122600,1078387815,2420,2420,2425,2420,254
20240318,122500,1077772025,2420,2425,2425,2420,5119
20240318,122400,1065375585,2430,2425,2430,2425,2642
20240318,122300,1058960525,2430,2430,2430,2430,2613
20240318,122200,1052610935,2430,2430,2435,2430,2559
20240318,122100,1046392560,2430,2430,2435,2430,3192
20240318,122000,1038635990,2430,2430,2430,2425,83
20240318,121900,1038434320,2430,2435,2435,2430,1741
20240318,121800,1034203180,2430,2430,2435,2430,2349
20240318,121700,1028493750,2430,2430,2435,2425,6697
20240318,121600,1012221840,2430,2425,2430,2425,1601
20240318,121500,1008339310,2425,2430,2430,2425,1185
20240318,121400,1005461080,2430,2425,2430,2425,556
20240318,121300,1004110005,2430,2430,2430,2425,353
20240318,121200,1003252620,2425,2430,2435,2425,2225
20240318,121100,997846770,2430,2435,2435,2430,3870
20240318,121000,988433975,2435,2420,2435,2420,27195
20240318,120900,922489665,2420,2415,2420,2415,1392
20240318,120800,919127035,2420,2415,2420,2415,22
20240318,120700,919073800,2420,2415,2420,2415,1412
20240318,120600,915663310,2415,2410,2420,2410,325
20240318,120500,914879310,2420,2415,2420,2410,1007
20240318,120400,912448425,2410,2410,2420,2410,3074
20240318,120300,905026925,2410,2410,2410,2410,418
20240318,120200,904019545,2415,2410,2415,2410,140
20240318,120100,903682090,2410,2410,2410,2410,1
20240318,120000,903679680,2415,2415,2415,2415,133
20240318,115900,903358485,2410,2405,2410,2405,6054
20240318,115800,888768360,2410,2405,2410,2405,559
20240318,115700,887421360,2405,2410,2410,2405,13
20240318,115600,887390090,2400,2395,2400,2395,186
20240318,115500,886943740,2395,2400,2400,2395,629
20240318,115400,885434640,2400,2400,2400,2400,310
20240318,115300,884690640,2400,2400,2400,2400,0
20240318,115200,884690640,2400,2405,2405,2400,1273
20240318,115100,881634270,2405,2405,2405,2405,2111
20240318,115000,876557315,2405,2405,2405,2405,0
20240318,114900,876557315,2405,2405,2405,2405,35
20240318,114800,876473140,2405,2405,2405,2405,367
20240318,114700,875590505,2405,2405,2405,2405,509
20240318,114600,874366360,2405,2405,2405,2405,76
20240318,114500,874183580,2405,2400,2405,2400,341
20240318,114400,873365175,2400,2405,2405,2400,541
20240318,114300,872066735,2405,2405,2405,2405,513
20240318,114200,870832970,2405,2405,2405,2405,127
20240318,114100,870527535,2405,2405,2405,2400,880
20240318,114000,868411275,2405,2400,2405,2400,918
20240318,113900,866208070,2400,2400,2400,2400,3
20240318,113800,866200870,2400,2400,2400,2400,320
20240318,113700,865432870,2400,2395,2400,2395,9720
20240318,113600,842112930,2385,2390,2395,2385,4608
20240318,113500,831099850,2380,2390,2390,2380,980
20240318,113400,828766830,2390,2390,2390,2390,266
20240318,113300,828131090,2390,2390,2390,2390,330
20240318,113200,827342390,2390,2385,2395,2375,1737
20240318,113100,823203350,2395,2390,2395,2390,790
20240318,113000,821311750,2390,2390,2390,2385,1390
20240318,112900,817990470,2390,2390,2390,2390,502
20240318,112800,816790690,2390,2390,2390,2390,1020
20240318,112700,814352890,2390,2390,2390,2390,278
20240318,112600,813688470,2385,2385,2385,2385,0
20240318,112500,813688470,2385,2385,2385,2380,3
20240318,112400,813681320,2390,2385,2390,2385,561
20240318,112300,812343030,2390,2385,2390,2385,891
20240318,112200,810217990,2385,2385,2385,2380,13
20240318,112100,810186995,2385,2380,2385,2375,1501
20240318,112000,806619165,2385,2385,2385,2385,10
20240318,111900,806595315,2385,2385,2385,2385,121
20240318,111800,806306730,2385,2380,2385,2375,608
20240318,111700,804862645,2375,2375,2385,2375,144
20240318,111600,804520635,2375,2385,2390,2375,2410
20240318,111500,798786610,2385,2385,2390,2385,1873
20240318,111400,794319495,2385,2390,2390,2385,197
20240318,111300,793849210,2390,2390,2390,2390,20
20240318,111200,793801410,2390,2390,2390,2385,47
20240318,111100,793689190,2385,2395,2395,2385,14097
20240318,111000,759999025,2395,2395,2400,2395,405
20240318,110900,759029040,2395,2390,2395,2390,1131
20240318,110800,756321840,2390,2395,2400,2390,3946
20240318,110700,746871835,2400,2400,2400,2400,371
20240318,110600,745981435,2400,2400,2400,2400,330
20240318,110500,745189435,2400,2400,2405,2400,454
20240318,110400,744099735,2400,2400,2400,2400,146
20240318,110300,743749335,2400,2405,2405,2400,491
20240318,110200,742570930,2400,2400,2405,2400,128
20240318,110100,742263355,2400,2400,2400,2400,1101
20240318,110000,739620955,2405,2405,2405,2400,151
20240318,105900,739258050,2405,2405,2405,2405,271
20240318,105800,738606295,2405,2405,2405,2405,987
20240318,105700,736232560,2405,2400,2405,2400,370
20240318,105600,735344550,2400,2405,2405,2400,31
20240318,105500,735270145,2400,2400,2405,2400,1066
20240318,105400,732711740,2400,2400,2400,2400,863
20240318,105300,730640540,2405,2400,2405,2400,270
20240318,105200,729992400,2400,2400,2400,2395,755
20240318,105100,728180405,2400,2400,2400,2400,921
20240318,105000,725970005,2400,2400,2400,2400,103
20240318,104900,725722805,2400,2400,2400,2400,88
20240318,104800,725511605,2400,2395,2400,2395,358
20240318,104700,724654190,2400,2400,2400,2400,1839
20240318,104600,720240590,2405,2405,2405,2405,161
20240318,104500,719853385,2405,2400,2405,2400,267
20240318,104400,719212575,2410,2405,2410,2405,54
20240318,104300,719082590,2405,2405,2405,2405,12
20240318,104200,719053730,2410,2410,2410,2405,591
20240318,104100,717630825,2405,2410,2410,2405,5
20240318,104000,717618785,2410,2410,2410,2410,43
20240318,103900,717515155,2405,2405,2405,2405,3292
20240318,103800,709597895,2405,2405,2405,2405,350
20240318,103700,708756145,2405,2410,2410,2405,1281
20240318,103600,705669020,2410,2410,2410,2410,604
20240318,103500,704213380,2410,2405,2410,2400,1090
20240318,103400,701596830,2405,2405,2405,2405,720
20240318,103300,699865230,2405,2405,2405,2405,228
20240318,103200,699316890,2400,2400,2405,2400,867
20240318,103100,697236035,2400,2405,2405,2400,911
20240318,103000,695045605,2405,2405,2405,2405,60
20240318,102900,694901305,2405,2405,2405,2405,140
20240318,102800,694564605,2405,2405,2405,2405,561
20240318,102700,693215400,2405,2405,2405,2405,5
20240318,102600,693203375,2405,2400,2410,2395,6506
20240318,102500,677581050,2400,2410,2410,2400,1993
20240318,102400,672787890,2405,2410,2410,2405,188
20240318,102300,672335010,2410,2405,2410,2405,2635
20240318,102200,665996805,2410,2410,2410,2405,2133
20240318,102100,660861930,2410,2410,2410,2405,2769
20240318,102000,654189560,2410,2410,2410,2410,1157
20240318,101900,651401190,2410,2405,2410,2405,1319
20240318,101800,648228905,2410,2410,2410,2405,1139
20240318,101700,645485980,2410,2410,2410,2405,648
20240318,101600,643925190,2405,2405,2405,2405,558
20240318,101500,642583200,2405,2410,2410,2405,1183
20240318,101400,639737835,2410,2405,2410,2405,2412
20240318,101300,633925915,2405,2410,2410,2405,1647
20240318,101200,629963455,2410,2410,2410,2405,555
20240318,101100,628627615,2410,2410,2410,2405,1222
20240318,101000,625682645,2410,2410,2410,2410,1854
20240318,100900,621214505,2410,2415,2415,2410,513
20240318,100800,619977090,2415,2420,2420,2415,1263
20240318,100700,616925770,2420,2420,2420,2420,4537
20240318,100600,605946230,2420,2420,2420,2405,2871
20240318,100500,598998435,2420,2420,2420,2405,4984
20240318,100400,586968630,2420,2420,2420,2415,4460
20240318,100300,576176765,2425,2420,2425,2415,2254
20240318,100200,570722100,2420,2425,2425,2420,2497
20240318,100100,564678020,2425,2410,2425,2410,10860
20240318,100000,538403205,2415,2415,2415,2405,1464
20240318,095900,534868245,2415,2405,2415,2405,3292
20240318,095800,526930840,2405,2405,2405,2400,1194
20240318,095700,524059285,2405,2400,2410,2395,2759
20240318,095600,517411220,2390,2405,2410,2390,4400
20240318,095500,506865975,2410,2405,2410,2400,3365
20240318,095400,498780705,2400,2410,2415,2400,2530
20240318,095300,492686155,2405,2420,2420,2405,4819
20240318,095200,481061600,2420,2415,2425,2415,10844
20240318,095100,454816200,2415,2420,2425,2415,7003
20240318,095000,437858995,2425,2420,2425,2415,6024
20240318,094900,423282885,2415,2400,2420,2395,12758
20240318,094800,392532040,2400,2395,2400,2390,7018
20240318,094700,375706870,2390,2395,2400,2390,2375
20240318,094600,370009190,2395,2400,2400,2395,1259
20240318,094500,366992850,2395,2400,2400,2395,2038
20240318,094400,362107395,2395,2385,2400,2380,7672
20240318,094300,343746290,2385,2370,2385,2370,8553
20240318,094200,323415125,2370,2360,2370,2360,5879
20240318,094100,309518275,2360,2350,2360,2350,2786
20240318,094000,302962515,2345,2335,2345,2335,3361
20240318,093900,295088560,2335,2335,2335,2330,1637
20240318,093800,291266725,2335,2335,2335,2335,1102
20240318,093700,288693555,2335,2330,2335,2330,2777
20240318,093600,282222445,2335,2330,2335,2330,3144
20240318,093500,274887475,2335,2335,2340,2335,1533
20240318,093400,271306980,2340,2340,2340,2335,1056
20240318,093300,268836045,2340,2335,2340,2330,245
20240318,093200,268263415,2335,2340,2340,2330,1603
20240318,093100,264521080,2340,2340,2340,2335,1184
20240318,093000,261756410,2340,2340,2340,2335,667
20240318,092900,260198460,2345,2340,2345,2340,10428
20240318,092800,235796925,2340,2340,2340,2340,40
20240318,092700,235703325,2340,2335,2340,2335,26
20240318,092600,235642535,2340,2340,2340,2330,68
20240318,092500,235483425,2340,2330,2340,2330,5
20240318,092400,235471755,2330,2330,2335,2325,3161
20240318,092300,228111145,2325,2325,2325,2325,1765
20240318,092200,224007520,2325,2330,2330,2325,4052
20240318,092100,214580880,2330,2335,2335,2330,1743
20240318,092000,210511345,2335,2335,2340,2335,744
20240318,091900,208774100,2335,2335,2335,2330,217
20240318,091800,208267425,2330,2320,2335,2320,576
20240318,091700,206928300,2320,2325,2335,2320,814
20240318,091600,205038165,2325,2330,2335,2315,3411
20240318,091500,197121730,2335,2325,2335,2325,2541
20240318,091400,191209725,2325,2325,2325,2320,514
20240318,091300,190016635,2325,2325,2325,2320,1009
20240318,091200,187675045,2320,2330,2335,2320,824
20240318,091100,185755135,2325,2330,2335,2315,5623
20240318,091000,172682190,2325,2335,2340,2315,5057
20240318,090900,160922250,2330,2330,2340,2330,1505
20240318,090800,157414960,2330,2335,2340,2315,4807
20240318,090700,146220020,2330,2360,2360,2310,25686
20240318,090600,85974210,2365,2370,2380,2360,3839
20240318,090500,76883155,2370,2375,2385,2370,6114
20240318,090400,62335720,2380,2375,2385,2370,126
20240318,090300,62035885,2370,2375,2375,2370,3099
20240318,090200,54680205,2370,2400,2400,2370,6292
20240318,090100,39699500,2400,2405,2405,2390,7462
20240318,090000,21830620,2410,2400,2420,2390,9089