KissMeData/011810/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185600,5395597370,9280,9280,9280,9280,8635
20240318,185500,5395597370,9280,9280,9280,9280,0
20240318,185400,5395597370,9280,9280,9280,9280,0
20240318,185300,5395597370,9280,9280,9280,9280,0
20240318,185200,5395597370,9280,9280,9280,9280,0
20240318,185100,5395597370,9280,9280,9280,9280,0
20240318,185000,5395597370,9280,9280,9280,9280,0
20240318,184900,5395597370,9280,9280,9280,9280,0
20240318,184800,5395597370,9280,9280,9280,9280,0
20240318,184700,5395597370,9280,9280,9280,9280,0
20240318,184600,5395597370,9280,9280,9280,9280,0
20240318,184500,5395597370,9280,9280,9280,9280,0
20240318,184400,5395597370,9280,9280,9280,9280,0
20240318,184300,5395597370,9280,9280,9280,9280,0
20240318,184200,5395597370,9280,9280,9280,9280,0
20240318,184100,5395597370,9280,9280,9280,9280,0
20240318,184000,5395597370,9280,9280,9280,9280,0
20240318,183900,5395597370,9280,9280,9280,9280,0
20240318,183800,5395597370,9280,9280,9280,9280,0
20240318,183700,5395597370,9280,9280,9280,9280,0
20240318,183600,5395597370,9280,9280,9280,9280,0
20240318,183500,5395597370,9280,9280,9280,9280,0
20240318,183400,5395597370,9280,9280,9280,9280,0
20240318,183300,5395597370,9280,9280,9280,9280,0
20240318,183200,5395597370,9280,9280,9280,9280,0
20240318,183100,5395597370,9280,9280,9280,9280,0
20240318,183000,5395597370,9280,9280,9280,9280,0
20240318,182900,5395597370,9280,9280,9280,9280,0
20240318,182800,5395597370,9280,9280,9280,9280,0
20240318,182700,5395597370,9280,9280,9280,9280,0
20240318,182600,5395597370,9280,9280,9280,9280,8635
20240318,182500,5395597370,9280,9280,9280,9280,0
20240318,182400,5395597370,9280,9280,9280,9280,0
20240318,182300,5395597370,9280,9280,9280,9280,0
20240318,182200,5395597370,9280,9280,9280,9280,0
20240318,182100,5395597370,9280,9280,9280,9280,0
20240318,182000,5395597370,9280,9280,9280,9280,0
20240318,181900,5395597370,9280,9280,9280,9280,0
20240318,181800,5395597370,9280,9280,9280,9280,0
20240318,181700,5395597370,9280,9280,9280,9280,0
20240318,181600,5395597370,9280,9280,9280,9280,0
20240318,181500,5395597370,9280,9280,9280,9280,0
20240318,181400,5395597370,9280,9280,9280,9280,0
20240318,181300,5395597370,9280,9280,9280,9280,0
20240318,181200,5395597370,9280,9280,9280,9280,0
20240318,181100,5395597370,9280,9280,9280,9280,0
20240318,181000,5395597370,9280,9280,9280,9280,0
20240318,180900,5395597370,9280,9280,9280,9280,0
20240318,180800,5395597370,9280,9280,9280,9280,0
20240318,180700,5395597370,9280,9280,9280,9280,0
20240318,180600,5395597370,9280,9280,9280,9280,0
20240318,180500,5395597370,9280,9280,9280,9280,0
20240318,180400,5395597370,9280,9280,9280,9280,0
20240318,180300,5395597370,9280,9280,9280,9280,0
20240318,180200,5395597370,9280,9280,9280,9280,0
20240318,180100,5395597370,9280,9280,9280,9280,0
20240318,180000,5395597370,9280,9280,9280,9280,0
20240318,175900,5395597370,9280,9280,9280,9280,0
20240318,175800,5395597370,9280,9280,9280,9280,0
20240318,175700,5395597370,9280,9280,9280,9280,0
20240318,175600,5395597370,9280,9280,9280,9280,8635
20240318,175500,5395597370,9280,9280,9280,9280,0
20240318,175400,5395597370,9280,9280,9280,9280,0
20240318,175300,5395597370,9280,9280,9280,9280,0
20240318,175200,5395597370,9280,9280,9280,9280,0
20240318,175100,5395597370,9280,9280,9280,9280,0
20240318,175000,5395597370,9280,9280,9280,9280,0
20240318,174900,5395597370,9280,9280,9280,9280,0
20240318,174800,5395597370,9280,9280,9280,9280,0
20240318,174700,5395597370,9280,9280,9280,9280,0
20240318,174600,5395597370,9280,9280,9280,9280,0
20240318,174500,5395597370,9280,9280,9280,9280,0
20240318,174400,5395597370,9280,9280,9280,9280,0
20240318,174300,5395597370,9280,9280,9280,9280,0
20240318,174200,5395597370,9280,9280,9280,9280,0
20240318,174100,5395597370,9280,9280,9280,9280,0
20240318,174000,5395597370,9280,9280,9280,9280,0
20240318,173900,5395597370,9280,9280,9280,9280,0
20240318,173800,5395597370,9280,9280,9280,9280,0
20240318,173700,5395597370,9280,9280,9280,9280,0
20240318,173600,5395597370,9280,9280,9280,9280,0
20240318,173500,5395597370,9280,9280,9280,9280,0
20240318,173400,5395597370,9280,9280,9280,9280,0
20240318,173300,5395597370,9280,9280,9280,9280,0
20240318,173200,5395597370,9280,9280,9280,9280,0
20240318,173100,5395597370,9280,9280,9280,9280,0
20240318,173000,5395597370,9280,9280,9280,9280,0
20240318,172900,5395597370,9280,9280,9280,9280,0
20240318,172800,5395597370,9280,9280,9280,9280,0
20240318,172700,5395597370,9280,9280,9280,9280,0
20240318,172600,5395597370,9280,9280,9280,9280,8635
20240318,172500,5395597370,9280,9280,9280,9280,0
20240318,172400,5395597370,9280,9280,9280,9280,0
20240318,172300,5395597370,9280,9280,9280,9280,0
20240318,172200,5395597370,9280,9280,9280,9280,0
20240318,172100,5395597370,9280,9280,9280,9280,0
20240318,172000,5395597370,9280,9280,9280,9280,0
20240318,171900,5395597370,9280,9280,9280,9280,0
20240318,171800,5395597370,9280,9280,9280,9280,0
20240318,171700,5395597370,9280,9280,9280,9280,0
20240318,171600,5395597370,9280,9280,9280,9280,0
20240318,171500,5395597370,9280,9280,9280,9280,0
20240318,171400,5395597370,9280,9280,9280,9280,0
20240318,171300,5395597370,9280,9280,9280,9280,0
20240318,171200,5395597370,9280,9280,9280,9280,0
20240318,171100,5395597370,9280,9280,9280,9280,0
20240318,171000,5395597370,9280,9280,9280,9280,0
20240318,170900,5395597370,9280,9280,9280,9280,0
20240318,170800,5395597370,9280,9280,9280,9280,0
20240318,170700,5395597370,9280,9280,9280,9280,0
20240318,170600,5395597370,9280,9280,9280,9280,0
20240318,170500,5395597370,9280,9280,9280,9280,0
20240318,170400,5395597370,9280,9280,9280,9280,0
20240318,170300,5395597370,9280,9280,9280,9280,0
20240318,170200,5395597370,9280,9280,9280,9280,0
20240318,170100,5395597370,9280,9280,9280,9280,0
20240318,170000,5395597370,9280,9280,9280,9280,0
20240318,165900,5395597370,9280,9280,9280,9280,0
20240318,165800,5395597370,9280,9280,9280,9280,0
20240318,165700,5395597370,9280,9280,9280,9280,0
20240318,165600,5395597370,9280,9280,9280,9280,8635
20240318,165500,5395597370,9280,9280,9280,9280,0
20240318,165400,5395597370,9280,9280,9280,9280,0
20240318,165300,5395597370,9280,9280,9280,9280,0
20240318,165200,5395597370,9280,9280,9280,9280,0
20240318,165100,5395597370,9280,9280,9280,9280,0
20240318,165000,5395597370,9280,9280,9280,9280,0
20240318,164900,5395597370,9280,9280,9280,9280,0
20240318,164800,5395597370,9280,9280,9280,9280,0
20240318,164700,5395597370,9280,9280,9280,9280,0
20240318,164600,5395597370,9280,9280,9280,9280,0
20240318,164500,5395597370,9280,9280,9280,9280,0
20240318,164400,5395597370,9280,9280,9280,9280,0
20240318,164300,5395597370,9280,9280,9280,9280,0
20240318,164200,5395597370,9280,9280,9280,9280,0
20240318,164100,5395597370,9280,9280,9280,9280,0
20240318,164000,5395597370,9280,9280,9280,9280,0
20240318,163900,5395597370,9280,9280,9280,9280,0
20240318,163800,5395597370,9280,9280,9280,9280,0
20240318,163700,5395597370,9280,9280,9280,9280,0
20240318,163600,5395597370,9280,9280,9280,9280,0
20240318,163500,5395597370,9280,9280,9280,9280,0
20240318,163400,5395597370,9280,9280,9280,9280,0
20240318,163300,5395597370,9280,9280,9280,9280,0
20240318,163200,5395597370,9280,9280,9280,9280,0
20240318,163100,5395597370,9280,9280,9280,9280,0
20240318,163000,5395597370,9280,9280,9280,9280,0
20240318,162900,5395597370,9280,9280,9280,9280,0
20240318,162800,5395597370,9280,9280,9280,9280,0
20240318,162700,5395597370,9280,9280,9280,9280,0
20240318,162600,5395597370,9280,9280,9280,9280,8635
20240318,162500,5395597370,9280,9280,9280,9280,0
20240318,162400,5395597370,9280,9280,9280,9280,0
20240318,162300,5395597370,9280,9280,9280,9280,0
20240318,162200,5395597370,9280,9280,9280,9280,0
20240318,162100,5395597370,9280,9280,9280,9280,0
20240318,162000,5395597370,9280,9280,9280,9280,0
20240318,161900,5395597370,9280,9280,9280,9280,0
20240318,161800,5395597370,9280,9280,9280,9280,0
20240318,161700,5395597370,9280,9280,9280,9280,0
20240318,161600,5395597370,9280,9280,9280,9280,0
20240318,161500,5395597370,9280,9280,9280,9280,0
20240318,161400,5395597370,9280,9280,9280,9280,0
20240318,161300,5395597370,9280,9280,9280,9280,0
20240318,161200,5395597370,9280,9280,9280,9280,0
20240318,161100,5395597370,9280,9280,9280,9280,0
20240318,161000,5395597370,9280,9280,9280,9280,0
20240318,160900,5395597370,9280,9280,9280,9280,0
20240318,160800,5395597370,9280,9280,9280,9280,0
20240318,160700,5395597370,9280,9280,9280,9280,0
20240318,160600,5395597370,9280,9280,9280,9280,0
20240318,160500,5395597370,9280,9280,9280,9280,0
20240318,160400,5395597370,9280,9280,9280,9280,0
20240318,160300,5395597370,9280,9280,9280,9280,0
20240318,160200,5395597370,9280,9280,9280,9280,0
20240318,160100,5395597370,9280,9280,9280,9280,0
20240318,160000,5395597370,9280,9280,9280,9280,0
20240318,155900,5395597370,9280,9280,9280,9280,0
20240318,155800,5395597370,9280,9280,9280,9280,0
20240318,155700,5395597370,9280,9280,9280,9280,0
20240318,155600,5395597370,9280,9280,9280,9280,8635
20240318,155500,5395597370,9280,9280,9280,9280,0
20240318,155400,5395597370,9280,9280,9280,9280,0
20240318,155300,5395597370,9280,9280,9280,9280,0
20240318,155200,5395597370,9280,9280,9280,9280,0
20240318,155100,5395597370,9280,9280,9280,9280,0
20240318,155000,5395597370,9280,9280,9280,9280,0
20240318,154900,5395597370,9280,9280,9280,9280,0
20240318,154800,5395597370,9280,9280,9280,9280,0
20240318,154700,5395597370,9280,9280,9280,9280,0
20240318,154600,5395597370,9280,9280,9280,9280,0
20240318,154500,5395597370,9280,9280,9280,9280,0
20240318,154400,5395597370,9280,9280,9280,9280,0
20240318,154300,5395597370,9280,9280,9280,9280,0
20240318,154200,5395597370,9280,9280,9280,9280,0
20240318,154100,5395597370,9280,9280,9280,9280,0
20240318,154000,5395597370,9280,9280,9280,9280,0
20240318,153900,5395597370,9280,9280,9280,9280,0
20240318,153800,5395597370,9280,9280,9280,9280,0
20240318,153700,5395597370,9280,9280,9280,9280,0
20240318,153600,5395597370,9280,9280,9280,9280,0
20240318,153500,5395597370,9280,9280,9280,9280,0
20240318,153400,5395597370,9280,9280,9280,9280,0
20240318,153300,5395597370,9280,9280,9280,9280,0
20240318,153200,5395597370,9280,9280,9280,9280,0
20240318,153100,5395597370,9280,9280,9280,9280,0
20240318,153000,5395597370,9280,9280,9280,9280,8635
20240318,152900,5315464570,9220,9220,9220,9220,0
20240318,152800,5315464570,9220,9220,9220,9220,0
20240318,152700,5315464570,9220,9220,9220,9220,0
20240318,152600,5315464570,9220,9220,9220,9220,0
20240318,152500,5315464570,9220,9220,9220,9220,0
20240318,152400,5315464570,9220,9220,9220,9220,0
20240318,152300,5315464570,9220,9220,9220,9220,0
20240318,152200,5315464570,9220,9220,9220,9220,0
20240318,152100,5315464570,9220,9220,9220,9220,0
20240318,152000,5315464570,9220,9220,9220,9220,0
20240318,151900,5315464570,9220,9200,9220,9190,1234
20240318,151800,5304105720,9200,9200,9210,9200,659
20240318,151700,5298041450,9200,9200,9200,9190,1755
20240318,151600,5281896690,9200,9190,9200,9190,530
20240318,151500,5277022860,9190,9190,9200,9190,454
20240318,151400,5272848600,9200,9190,9200,9190,330
20240318,151300,5269812720,9190,9200,9200,9190,486
20240318,151200,5265342240,9210,9200,9210,9200,378
20240318,151100,5261863580,9200,9200,9200,9190,961
20240318,151000,5253031120,9190,9180,9190,9180,666
20240318,150900,5246912230,9180,9180,9210,9170,775
20240318,150800,5239798720,9210,9200,9210,9170,5361
20240318,150700,5190545310,9210,9220,9220,9210,299
20240318,150600,5187791460,9210,9210,9220,9210,1266
20240318,150500,5176120930,9210,9200,9210,9200,465
20240318,150400,5171841820,9200,9230,9230,9200,342
20240318,150300,5168690420,9200,9200,9200,9190,1106
20240318,150200,5158515270,9200,9230,9230,9200,68
20240318,150100,5157889430,9200,9220,9230,9190,2083
20240318,150000,5138713070,9220,9210,9220,9210,678
20240318,145900,5132462950,9210,9200,9210,9190,1795
20240318,145800,5115940510,9200,9190,9210,9190,505
20240318,145700,5111295910,9200,9200,9200,9200,173
20240318,145600,5109704310,9200,9200,9200,9200,120
20240318,145500,5108600310,9200,9190,9200,9190,160
20240318,145400,5107129110,9190,9210,9210,9190,339
20240318,145300,5104010990,9210,9210,9220,9210,2111
20240318,145200,5084568470,9210,9220,9220,9210,163
20240318,145100,5083065660,9220,9210,9220,9210,533
20240318,145000,5078153840,9210,9220,9220,9210,219
20240318,144900,5076135960,9210,9210,9210,9210,0
20240318,144800,5076135960,9210,9220,9220,9210,1004
20240318,144700,5066889080,9210,9210,9210,9210,384
20240318,144600,5063352440,9210,9210,9210,9210,117
20240318,144500,5062274870,9200,9200,9200,9200,300
20240318,144400,5059514870,9220,9210,9220,9190,1211
20240318,144300,5048379210,9210,9190,9210,9190,1144
20240318,144200,5037855330,9190,9200,9200,9190,433
20240318,144100,5033874140,9200,9220,9220,9200,493
20240318,144000,5029335700,9220,9200,9220,9200,169
20240318,143900,5027780800,9200,9220,9220,9200,1970
20240318,143800,5009652120,9210,9210,9220,9210,312
20240318,143700,5006776530,9210,9210,9210,9210,157
20240318,143600,5005330560,9210,9210,9220,9210,1096
20240318,143500,4995236380,9210,9220,9220,9210,169
20240318,143400,4993679260,9220,9220,9220,9220,145
20240318,143300,4992342360,9220,9210,9220,9210,119
20240318,143200,4991245850,9210,9210,9210,9210,443
20240318,143100,4987165820,9220,9220,9220,9220,767
20240318,143000,4980094080,9220,9220,9230,9220,671
20240318,142900,4973906460,9220,9230,9230,9220,831
20240318,142800,4966244180,9210,9240,9240,9210,1446
20240318,142700,4952902270,9240,9240,9240,9230,533
20240318,142600,4947980350,9220,9220,9220,9220,763
20240318,142500,4940945490,9220,9230,9230,9220,2211
20240318,142400,4920554560,9220,9220,9230,9220,1045
20240318,142300,4910919650,9220,9230,9230,9220,629
20240318,142200,4905116760,9220,9230,9230,9220,464
20240318,142100,4900834050,9220,9230,9230,9210,370
20240318,142000,4897422560,9230,9230,9230,9230,4
20240318,141900,4897385640,9230,9220,9230,9220,55
20240318,141800,4896878030,9220,9220,9220,9220,0
20240318,141700,4896878030,9220,9230,9230,9210,995
20240318,141600,4887699690,9240,9210,9240,9210,220
20240318,141500,4885672350,9220,9220,9220,9220,268
20240318,141400,4883201390,9220,9230,9230,9220,484
20240318,141300,4878734590,9200,9240,9240,9200,1034
20240318,141200,4869207380,9210,9220,9220,9210,687
20240318,141100,4862878580,9210,9220,9240,9210,61
20240318,141000,4862316340,9200,9230,9230,9200,2834
20240318,140900,4836207220,9230,9230,9230,9230,101
20240318,140800,4835274990,9230,9230,9230,9230,38
20240318,140700,4834924250,9240,9230,9240,9230,236
20240318,140600,4832745940,9230,9240,9240,9230,351
20240318,140500,4829502750,9230,9250,9250,9230,470
20240318,140400,4825162820,9250,9240,9250,9240,54
20240318,140300,4824663330,9240,9240,9240,9230,758
20240318,140200,4817659420,9250,9250,9250,9250,789
20240318,140100,4810361170,9250,9260,9270,9250,2549
20240318,140000,4786762130,9250,9250,9250,9250,100
20240318,135900,4785837130,9260,9260,9260,9260,109
20240318,135800,4784827790,9270,9290,9290,9270,821
20240318,135700,4777205700,9290,9290,9290,9280,536
20240318,135600,4772226310,9280,9310,9330,9280,342
20240318,135500,4769044240,9330,9220,9330,9220,11441
20240318,135400,4662502510,9180,9230,9230,9170,6624
20240318,135300,4601638950,9220,9220,9220,9220,165
20240318,135200,4600117650,9220,9220,9220,9210,524
20240318,135100,4595286590,9220,9240,9240,9220,4205
20240318,135000,4556498380,9240,9240,9240,9240,432
20240318,134900,4552506700,9240,9240,9240,9240,387
20240318,134800,4548930820,9240,9240,9240,9240,220
20240318,134700,4546898020,9240,9240,9250,9240,20
20240318,134600,4546713080,9250,9230,9250,9220,438
20240318,134500,4542666680,9230,9230,9230,9230,349
20240318,134400,4539445410,9230,9240,9240,9230,531
20240318,134300,4534540820,9250,9250,9250,9240,205
20240318,134200,4532645120,9250,9260,9260,9250,1159
20240318,134100,4521924360,9250,9270,9270,9250,892
20240318,134000,4513665980,9260,9270,9270,9260,98
20240318,133900,4512757590,9270,9260,9270,9260,125
20240318,133800,4511599380,9260,9260,9280,9260,399
20240318,133700,4507903860,9260,9280,9280,9260,1425
20240318,133600,4494695720,9260,9300,9300,9260,1132
20240318,133500,4484174840,9300,9230,9300,9220,8270
20240318,133400,4407448830,9220,9220,9220,9220,296
20240318,133300,4404719710,9220,9220,9220,9220,230
20240318,133200,4402599110,9210,9210,9210,9210,120
20240318,133100,4401493910,9210,9220,9220,9210,812
20240318,133000,4394007880,9220,9230,9230,9220,11
20240318,132900,4393906360,9230,9220,9230,9220,214
20240318,132800,4391931200,9220,9220,9220,9220,324
20240318,132700,4388943920,9220,9220,9230,9220,3516
20240318,132600,4356500910,9220,9210,9220,9210,19
20240318,132500,4356325880,9220,9220,9230,9220,706
20240318,132400,4349816550,9220,9220,9230,9220,338
20240318,132300,4346700170,9230,9230,9230,9220,51
20240318,132200,4346229580,9240,9240,9240,9230,149
20240318,132100,4344853370,9230,9230,9240,9230,93
20240318,132000,4343994460,9230,9220,9230,9220,234
20240318,131900,4341834650,9220,9210,9220,9210,749
20240318,131800,4334936300,9200,9220,9220,9200,824
20240318,131700,4327345730,9230,9220,9230,9210,284
20240318,131600,4324727160,9220,9230,9230,9220,544
20240318,131500,4319711430,9200,9240,9240,9200,2828
20240318,131400,4293665780,9240,9260,9260,9240,3000
20240318,131300,4265906090,9280,9300,9300,9280,7401
20240318,131200,4197208110,9290,9280,9300,9280,1478
20240318,131100,4183481240,9290,9270,9290,9270,3969
20240318,131000,4146641290,9270,9250,9270,9250,479
20240318,130900,4142210390,9250,9260,9270,9250,170
20240318,130800,4140636050,9250,9250,9250,9250,73
20240318,130700,4139960800,9260,9260,9270,9260,1007
20240318,130600,4130635280,9270,9260,9270,9260,107
20240318,130500,4129643640,9270,9270,9270,9270,575
20240318,130400,4124313390,9270,9270,9270,9270,232
20240318,130300,4122162750,9270,9270,9270,9270,1923
20240318,130200,4104336540,9270,9280,9280,9270,311
20240318,130100,4101453460,9270,9260,9270,9260,338
20240318,130000,4098320320,9260,9260,9270,9260,1635
20240318,125900,4083179020,9250,9280,9280,9250,1139
20240318,125800,4072626720,9280,9290,9290,9260,841
20240318,125700,4064815100,9290,9260,9290,9260,1768
20240318,125600,4048414470,9260,9250,9260,9250,1036
20240318,125500,4038828960,9250,9260,9270,9240,2454
20240318,125400,4016119420,9270,9250,9270,9250,421
20240318,125300,4012220840,9250,9250,9250,9240,830
20240318,125200,4004543450,9240,9250,9250,9230,792
20240318,125100,3997217850,9250,9250,9280,9240,472
20240318,125000,3992851810,9250,9290,9290,9250,729
20240318,124900,3986091880,9270,9260,9290,9260,2728
20240318,124800,3960791520,9260,9240,9260,9240,705
20240318,124700,3954269610,9240,9180,9240,9180,2701
20240318,124600,3929369740,9200,9170,9200,9170,834
20240318,124500,3921703910,9170,9200,9200,9170,1000
20240318,124400,3912517010,9200,9200,9200,9190,1198
20240318,124300,3901503030,9200,9200,9200,9200,259
20240318,124200,3899120230,9200,9200,9210,9200,493
20240318,124100,3894584570,9200,9190,9200,9190,502
20240318,124000,3889969770,9190,9200,9210,9190,134
20240318,123900,3888737440,9210,9200,9210,9200,4529
20240318,123800,3847065820,9200,9210,9210,9200,405
20240318,123700,3843339050,9210,9190,9210,9180,2310
20240318,123600,3822128100,9190,9190,9190,9190,716
20240318,123500,3815548060,9190,9200,9200,9190,869
20240318,123400,3807560220,9200,9200,9200,9200,821
20240318,123300,3800007020,9190,9190,9200,9190,204
20240318,123200,3798131420,9180,9180,9180,9180,20
20240318,123100,3797947820,9180,9180,9180,9180,33
20240318,123000,3797644880,9180,9200,9200,9180,3877
20240318,122900,3762019010,9190,9210,9210,9190,866
20240318,122800,3754056310,9200,9200,9210,9200,520
20240318,122700,3749272300,9200,9200,9210,9200,1147
20240318,122600,3738711830,9210,9200,9220,9200,275
20240318,122500,3736180270,9210,9200,9210,9200,336
20240318,122400,3733088850,9200,9190,9200,9190,150
20240318,122300,3731708950,9190,9190,9200,9190,470
20240318,122200,3727389350,9180,9180,9180,9170,1563
20240318,122100,3713041070,9170,9180,9180,9170,35
20240318,122000,3712720090,9170,9180,9180,9170,142
20240318,121900,3711417610,9170,9160,9170,9160,1163
20240318,121800,3700759990,9160,9160,9160,9150,1925
20240318,121700,3683134260,9160,9170,9170,9160,1176
20240318,121600,3672359590,9170,9180,9180,9170,1405
20240318,121500,3659470640,9180,9180,9180,9170,913
20240318,121400,3651096940,9180,9180,9180,9170,173
20240318,121300,3649508810,9180,9190,9190,9180,2436
20240318,121200,3627136040,9200,9200,9200,9190,796
20240318,121100,3619816810,9200,9210,9210,9200,1343
20240318,121000,3607458400,9220,9220,9220,9220,231
20240318,120900,3605328580,9220,9200,9230,9200,1255
20240318,120800,3593772250,9210,9220,9220,9210,1931
20240318,120700,3575983110,9230,9230,9230,9220,2804
20240318,120600,3550112620,9230,9240,9250,9230,591
20240318,120500,3544652490,9240,9260,9260,9240,1476
20240318,120400,3531001570,9260,9240,9260,9240,1369
20240318,120300,3518337590,9240,9220,9240,9220,558
20240318,120200,3513187520,9210,9210,9230,9210,1113
20240318,120100,3502923960,9210,9220,9240,9200,4244
20240318,120000,3463836560,9220,9240,9240,9220,1518
20240318,115900,3449824520,9240,9280,9280,9220,7174
20240318,115800,3383495680,9280,9350,9380,9260,9150
20240318,115700,3298167120,9350,9390,9410,9330,16747
20240318,115600,3141201130,9390,9370,9420,9320,21335
20240318,115500,2940757160,9390,9250,9400,9250,23349
20240318,115400,2722380290,9240,9200,9250,9200,3028
20240318,115300,2694447850,9200,9200,9200,9190,666
20240318,115200,2688321130,9200,9200,9200,9190,2352
20240318,115100,2666687890,9200,9200,9210,9190,3639
20240318,115000,2633212100,9200,9150,9220,9150,4925
20240318,114900,2588015890,9150,9140,9150,9130,507
20240318,114800,2583381170,9130,9120,9130,9120,706
20240318,114700,2576935400,9120,9120,9130,9120,776
20240318,114600,2569857790,9120,9120,9120,9110,624
20240318,114500,2564167940,9110,9110,9110,9090,1103
20240318,114400,2554129150,9110,9130,9130,9110,591
20240318,114300,2548733460,9130,9120,9130,9120,180
20240318,114200,2547091850,9120,9100,9120,9100,2581
20240318,114100,2523590110,9090,9080,9090,9080,532
20240318,114000,2518754260,9080,9080,9080,9070,676
20240318,113900,2512618530,9070,9070,9080,9070,423
20240318,113800,2508780920,9070,9080,9080,9070,419
20240318,113700,2504977390,9080,9090,9090,9080,71
20240318,113600,2504332140,9090,9090,9090,9090,413
20240318,113500,2500577970,9090,9070,9090,9070,1032
20240318,113400,2491197310,9080,9070,9080,9060,1823
20240318,113300,2474660430,9070,9070,9070,9070,55
20240318,113200,2474161580,9060,9080,9080,9060,380
20240318,113100,2470715200,9080,9080,9080,9080,26
20240318,113000,2470479120,9080,9080,9080,9080,44
20240318,112900,2470079600,9080,9070,9080,9070,103
20240318,112800,2469144380,9080,9070,9080,9070,378
20240318,112700,2465715700,9080,9080,9080,9070,304
20240318,112600,2462956540,9080,9080,9080,9080,166
20240318,112500,2461449260,9080,9070,9080,9070,1521
20240318,112400,2447652670,9070,9080,9080,9070,767
20240318,112300,2440692140,9090,9060,9090,9060,771
20240318,112200,2433697130,9050,9040,9050,9040,1215
20240318,112100,2422702460,9040,9030,9040,9030,786
20240318,112000,2415597040,9040,9040,9040,9040,114
20240318,111900,2414566480,9030,9030,9030,9020,587
20240318,111800,2409266370,9030,9030,9030,9020,2323
20240318,111700,2388289880,9030,9030,9030,9030,101
20240318,111600,2387377850,9030,9030,9030,9030,127
20240318,111500,2386231040,9030,9030,9030,9030,23
20240318,111400,2386023350,9030,9020,9030,9020,549
20240318,111300,2381071360,9020,9020,9020,9020,230
20240318,111200,2378996760,9020,9020,9030,9020,253
20240318,111100,2376714690,9020,9030,9030,9020,1633
20240318,111000,2361972430,9030,9020,9030,9020,480
20240318,110900,2357638040,9020,9020,9030,9010,1260
20240318,110800,2346273130,9020,9030,9030,9020,473
20240318,110700,2342004550,9030,9030,9030,9030,65
20240318,110600,2341417600,9030,9020,9030,9020,1055
20240318,110500,2331900220,9020,9020,9020,9010,1939
20240318,110400,2314418380,9020,9020,9020,9020,701
20240318,110300,2308095360,9020,9020,9020,9020,304
20240318,110200,2305353280,9020,9010,9020,9010,286
20240318,110100,2302776130,9010,9010,9010,9010,682
20240318,110000,2296631310,9010,9010,9010,9000,1127
20240318,105900,2286483070,9020,9020,9020,9000,12034
20240318,105800,2178146470,9020,9020,9020,9020,313
20240318,105700,2175323210,9020,9030,9030,9020,1196
20240318,105600,2164532800,9030,9030,9030,9020,513
20240318,105500,2159902880,9030,9030,9030,9030,191
20240318,105400,2158178150,9030,9030,9030,9030,477
20240318,105300,2153870840,9030,9030,9030,9030,129
20240318,105200,2152705970,9030,9030,9030,9030,187
20240318,105100,2151017360,9030,9020,9030,9020,732
20240318,105000,2144409190,9020,9020,9020,9020,215
20240318,104900,2142469890,9010,9020,9020,9010,529
20240318,104800,2137700310,9040,9010,9040,9010,516
20240318,104700,2133050010,9000,9010,9010,9000,633
20240318,104600,2127347680,9010,9020,9020,9010,3175
20240318,104500,2098739120,9030,9030,9030,9020,1590
20240318,104400,2084396420,9030,9020,9030,9020,266
20240318,104300,2081995830,9030,9020,9030,9020,820
20240318,104200,2074598480,9020,9030,9040,9020,2239
20240318,104100,2054374340,9040,9030,9040,9030,101
20240318,104000,2053462210,9040,9020,9040,9020,903
20240318,103900,2045309970,9020,9020,9020,9010,603
20240318,103800,2039872050,9020,9010,9030,9010,923
20240318,103700,2031550700,9030,9020,9030,9020,101
20240318,103600,2030638780,9020,9010,9030,9010,42
20240318,103500,2030259940,9000,9030,9050,9000,5032
20240318,103400,1984913450,9030,9030,9040,9030,176
20240318,103300,1983323570,9020,9040,9040,9020,187
20240318,103200,1981633130,9040,9020,9040,9020,376
20240318,103100,1978235870,9030,9020,9030,9020,840
20240318,103000,1970651640,9010,9020,9020,9010,236
20240318,102900,1968523520,9010,9010,9010,9000,302
20240318,102800,1965804500,9030,9030,9030,9000,999
20240318,102700,1956798530,9030,9020,9030,9000,4368
20240318,102600,1917455890,9030,9020,9030,9020,16
20240318,102500,1917311560,9020,9010,9030,9010,264
20240318,102400,1914930780,9010,9010,9010,9000,1717
20240318,102300,1899472600,9010,9010,9020,9010,1976
20240318,102200,1881666840,9010,9020,9020,9010,685
20240318,102100,1875493240,9020,9020,9020,9010,1301
20240318,102000,1863758890,9020,9010,9020,9010,229
20240318,101900,1861694950,9010,9000,9020,9000,391
20240318,101800,1858172170,9000,9010,9020,9000,572
20240318,101700,1853019450,9010,9010,9010,9000,841
20240318,101600,1845446230,9010,9010,9010,9000,832
20240318,101500,1837950940,9010,9010,9020,9000,3142
20240318,101400,1809655690,9020,9010,9020,9000,953
20240318,101300,1801071940,9010,9010,9010,9000,294
20240318,101200,1798424740,9010,9020,9020,9010,1797
20240318,101100,1782233690,9020,9020,9020,9010,916
20240318,101000,1773972330,9010,9020,9020,9010,475
20240318,100900,1769689440,9020,9020,9040,9010,1338
20240318,100800,1757623190,9010,9050,9050,9000,17172
20240318,100700,1602854810,9030,9040,9050,9030,474
20240318,100600,1598570400,9030,9030,9040,9030,874
20240318,100500,1590676910,9050,9030,9050,9030,1399
20240318,100400,1578043540,9030,9050,9050,9030,224
20240318,100300,1576020720,9050,9030,9050,9030,725
20240318,100200,1569467780,9040,9040,9040,9020,390
20240318,100100,1565947330,9030,9030,9030,9030,1103
20240318,100000,1555987240,9030,9030,9030,9030,605
20240318,095900,1550524090,9030,9030,9040,9030,1165
20240318,095800,1540000590,9030,9040,9040,9030,502
20240318,095700,1535467010,9040,9030,9040,9030,1060
20240318,095600,1525893530,9030,9040,9040,9030,1832
20240318,095500,1509350530,9040,9050,9050,9040,560
20240318,095400,1504285540,9030,9040,9050,9030,297
20240318,095300,1501599630,9040,9040,9050,9030,381
20240318,095200,1498155290,9050,9040,9080,9040,158
20240318,095100,1496724840,9040,9040,9040,9030,317
20240318,095000,1493860170,9030,9030,9040,9020,5328
20240318,094900,1445780110,9030,9070,9070,9030,647
20240318,094800,1439922370,9070,9030,9070,9020,30881
20240318,094700,1161082180,9030,9030,9030,9020,282
20240318,094600,1158537160,9030,9030,9030,9020,249
20240318,094500,1156289600,9030,9040,9040,9020,767
20240318,094400,1149363950,9040,9050,9050,9020,1160
20240318,094300,1138881150,9050,9030,9050,9030,6191
20240318,094200,1082862910,9030,9020,9030,9020,3344
20240318,094100,1052698110,9030,9050,9050,9020,5118
20240318,094000,1006478730,9040,9080,9080,9040,10206
20240318,093900,914104520,9070,9070,9070,9060,1220
20240318,093800,903039320,9070,9090,9090,9060,216
20240318,093700,901079100,9090,9090,9100,9090,468
20240318,093600,896822030,9090,9070,9090,9060,1779
20240318,093500,880689470,9070,9080,9080,9070,1080
20240318,093400,870890650,9080,9070,9080,9070,802
20240318,093300,863616130,9060,9060,9080,9050,1342
20240318,093200,851461350,9050,9040,9050,9040,2428
20240318,093100,829497960,9040,9030,9040,9030,2662
20240318,093000,805446120,9030,9050,9050,9030,3748
20240318,092900,771583810,9050,9040,9050,9040,2501
20240318,092800,748973200,9050,9060,9060,9040,3664
20240318,092700,715802230,9060,9060,9080,9060,3273
20240318,092600,686119030,9060,9060,9060,9040,14616
20240318,092500,553724370,9060,9050,9060,9040,4456
20240318,092400,513399120,9060,9070,9080,9050,4117
20240318,092300,476075890,9080,9080,9080,9070,454
20240318,092200,471956790,9080,9100,9110,9080,1901
20240318,092100,454678440,9100,9090,9100,9080,4133
20240318,092000,417113250,9090,9090,9100,9080,2131
20240318,091900,397742200,9090,9130,9130,9090,1826
20240318,091800,381106280,9130,9120,9130,9110,1048
20240318,091700,371543470,9120,9160,9160,9120,2068
20240318,091600,352645920,9170,9170,9170,9160,1907
20240318,091500,335176390,9170,9170,9180,9160,1897
20240318,091400,317782320,9170,9170,9180,9160,3219
20240318,091300,288265570,9180,9170,9190,9170,1778
20240318,091200,271946140,9150,9110,9150,9110,2701
20240318,091100,247302840,9110,9110,9120,9110,1726
20240318,091000,231578230,9110,9130,9140,9110,1414
20240318,090900,218681330,9130,9160,9170,9130,1056
20240318,090800,209024720,9170,9130,9170,9130,611
20240318,090700,203425930,9120,9110,9120,9110,894
20240318,090600,195280790,9110,9080,9110,9080,2173
20240318,090500,175532470,9080,9110,9110,9080,1648
20240318,090400,160558010,9110,9150,9150,9110,1364
20240318,090300,148113360,9150,9060,9150,9050,3597
20240318,090200,115498020,9070,9090,9090,9070,2226
20240318,090100,95298050,9090,9110,9110,9090,5693
20240318,090000,43479680,9120,9170,9170,9120,4623