KissMeData/011930/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185600,29345896080,2315,2315,2315,2315,226181
20240318,185500,29345896080,2315,2315,2315,2315,0
20240318,185400,29345896080,2315,2315,2315,2315,0
20240318,185300,29345896080,2315,2315,2315,2315,0
20240318,185200,29345896080,2315,2315,2315,2315,0
20240318,185100,29345896080,2315,2315,2315,2315,0
20240318,185000,29345896080,2315,2315,2315,2315,0
20240318,184900,29345896080,2315,2315,2315,2315,0
20240318,184800,29345896080,2315,2315,2315,2315,0
20240318,184700,29345896080,2315,2315,2315,2315,0
20240318,184600,29345896080,2315,2315,2315,2315,0
20240318,184500,29345896080,2315,2315,2315,2315,0
20240318,184400,29345896080,2315,2315,2315,2315,0
20240318,184300,29345896080,2315,2315,2315,2315,0
20240318,184200,29345896080,2315,2315,2315,2315,0
20240318,184100,29345896080,2315,2315,2315,2315,0
20240318,184000,29345896080,2315,2315,2315,2315,0
20240318,183900,29345896080,2315,2315,2315,2315,0
20240318,183800,29345896080,2315,2315,2315,2315,0
20240318,183700,29345896080,2315,2315,2315,2315,0
20240318,183600,29345896080,2315,2315,2315,2315,0
20240318,183500,29345896080,2315,2315,2315,2315,0
20240318,183400,29345896080,2315,2315,2315,2315,0
20240318,183300,29345896080,2315,2315,2315,2315,0
20240318,183200,29345896080,2315,2315,2315,2315,0
20240318,183100,29345896080,2315,2315,2315,2315,0
20240318,183000,29345896080,2315,2315,2315,2315,0
20240318,182900,29345896080,2315,2315,2315,2315,0
20240318,182800,29345896080,2315,2315,2315,2315,0
20240318,182700,29345896080,2315,2315,2315,2315,0
20240318,182600,29345896080,2315,2315,2315,2315,226181
20240318,182500,29345896080,2315,2315,2315,2315,0
20240318,182400,29345896080,2315,2315,2315,2315,0
20240318,182300,29345896080,2315,2315,2315,2315,0
20240318,182200,29345896080,2315,2315,2315,2315,0
20240318,182100,29345896080,2315,2315,2315,2315,0
20240318,182000,29345896080,2315,2315,2315,2315,0
20240318,181900,29345896080,2315,2315,2315,2315,0
20240318,181800,29345896080,2315,2315,2315,2315,0
20240318,181700,29345896080,2315,2315,2315,2315,0
20240318,181600,29345896080,2315,2315,2315,2315,0
20240318,181500,29345896080,2315,2315,2315,2315,0
20240318,181400,29345896080,2315,2315,2315,2315,0
20240318,181300,29345896080,2315,2315,2315,2315,0
20240318,181200,29345896080,2315,2315,2315,2315,0
20240318,181100,29345896080,2315,2315,2315,2315,0
20240318,181000,29345896080,2315,2315,2315,2315,0
20240318,180900,29345896080,2315,2315,2315,2315,0
20240318,180800,29345896080,2315,2315,2315,2315,0
20240318,180700,29345896080,2315,2315,2315,2315,0
20240318,180600,29345896080,2315,2315,2315,2315,0
20240318,180500,29345896080,2315,2315,2315,2315,0
20240318,180400,29345896080,2315,2315,2315,2315,0
20240318,180300,29345896080,2315,2315,2315,2315,0
20240318,180200,29345896080,2315,2315,2315,2315,0
20240318,180100,29345896080,2315,2315,2315,2315,0
20240318,180000,29345896080,2315,2315,2315,2315,0
20240318,175900,29345896080,2315,2315,2315,2315,0
20240318,175800,29345896080,2315,2315,2315,2315,0
20240318,175700,29345896080,2315,2315,2315,2315,0
20240318,175600,29345896080,2315,2315,2315,2315,226181
20240318,175500,29345896080,2315,2315,2315,2315,0
20240318,175400,29345896080,2315,2315,2315,2315,0
20240318,175300,29345896080,2315,2315,2315,2315,0
20240318,175200,29345896080,2315,2315,2315,2315,0
20240318,175100,29345896080,2315,2315,2315,2315,0
20240318,175000,29345896080,2315,2315,2315,2315,0
20240318,174900,29345896080,2315,2315,2315,2315,0
20240318,174800,29345896080,2315,2315,2315,2315,0
20240318,174700,29345896080,2315,2315,2315,2315,0
20240318,174600,29345896080,2315,2315,2315,2315,0
20240318,174500,29345896080,2315,2315,2315,2315,0
20240318,174400,29345896080,2315,2315,2315,2315,0
20240318,174300,29345896080,2315,2315,2315,2315,0
20240318,174200,29345896080,2315,2315,2315,2315,0
20240318,174100,29345896080,2315,2315,2315,2315,0
20240318,174000,29345896080,2315,2315,2315,2315,0
20240318,173900,29345896080,2315,2315,2315,2315,0
20240318,173800,29345896080,2315,2315,2315,2315,0
20240318,173700,29345896080,2315,2315,2315,2315,0
20240318,173600,29345896080,2315,2315,2315,2315,0
20240318,173500,29345896080,2315,2315,2315,2315,0
20240318,173400,29345896080,2315,2315,2315,2315,0
20240318,173300,29345896080,2315,2315,2315,2315,0
20240318,173200,29345896080,2315,2315,2315,2315,0
20240318,173100,29345896080,2315,2315,2315,2315,0
20240318,173000,29345896080,2315,2315,2315,2315,0
20240318,172900,29345896080,2315,2315,2315,2315,0
20240318,172800,29345896080,2315,2315,2315,2315,0
20240318,172700,29345896080,2315,2315,2315,2315,0
20240318,172600,29345896080,2315,2315,2315,2315,226181
20240318,172500,29345896080,2315,2315,2315,2315,0
20240318,172400,29345896080,2315,2315,2315,2315,0
20240318,172300,29345896080,2315,2315,2315,2315,0
20240318,172200,29345896080,2315,2315,2315,2315,0
20240318,172100,29345896080,2315,2315,2315,2315,0
20240318,172000,29345896080,2315,2315,2315,2315,0
20240318,171900,29345896080,2315,2315,2315,2315,0
20240318,171800,29345896080,2315,2315,2315,2315,0
20240318,171700,29345896080,2315,2315,2315,2315,0
20240318,171600,29345896080,2315,2315,2315,2315,0
20240318,171500,29345896080,2315,2315,2315,2315,0
20240318,171400,29345896080,2315,2315,2315,2315,0
20240318,171300,29345896080,2315,2315,2315,2315,0
20240318,171200,29345896080,2315,2315,2315,2315,0
20240318,171100,29345896080,2315,2315,2315,2315,0
20240318,171000,29345896080,2315,2315,2315,2315,0
20240318,170900,29345896080,2315,2315,2315,2315,0
20240318,170800,29345896080,2315,2315,2315,2315,0
20240318,170700,29345896080,2315,2315,2315,2315,0
20240318,170600,29345896080,2315,2315,2315,2315,0
20240318,170500,29345896080,2315,2315,2315,2315,0
20240318,170400,29345896080,2315,2315,2315,2315,0
20240318,170300,29345896080,2315,2315,2315,2315,0
20240318,170200,29345896080,2315,2315,2315,2315,0
20240318,170100,29345896080,2315,2315,2315,2315,0
20240318,170000,29345896080,2315,2315,2315,2315,0
20240318,165900,29345896080,2315,2315,2315,2315,0
20240318,165800,29345896080,2315,2315,2315,2315,0
20240318,165700,29345896080,2315,2315,2315,2315,0
20240318,165600,29345896080,2315,2315,2315,2315,226181
20240318,165500,29345896080,2315,2315,2315,2315,0
20240318,165400,29345896080,2315,2315,2315,2315,0
20240318,165300,29345896080,2315,2315,2315,2315,0
20240318,165200,29345896080,2315,2315,2315,2315,0
20240318,165100,29345896080,2315,2315,2315,2315,0
20240318,165000,29345896080,2315,2315,2315,2315,0
20240318,164900,29345896080,2315,2315,2315,2315,0
20240318,164800,29345896080,2315,2315,2315,2315,0
20240318,164700,29345896080,2315,2315,2315,2315,0
20240318,164600,29345896080,2315,2315,2315,2315,0
20240318,164500,29345896080,2315,2315,2315,2315,0
20240318,164400,29345896080,2315,2315,2315,2315,0
20240318,164300,29345896080,2315,2315,2315,2315,0
20240318,164200,29345896080,2315,2315,2315,2315,0
20240318,164100,29345896080,2315,2315,2315,2315,0
20240318,164000,29345896080,2315,2315,2315,2315,0
20240318,163900,29345896080,2315,2315,2315,2315,0
20240318,163800,29345896080,2315,2315,2315,2315,0
20240318,163700,29345896080,2315,2315,2315,2315,0
20240318,163600,29345896080,2315,2315,2315,2315,0
20240318,163500,29345896080,2315,2315,2315,2315,0
20240318,163400,29345896080,2315,2315,2315,2315,0
20240318,163300,29345896080,2315,2315,2315,2315,0
20240318,163200,29345896080,2315,2315,2315,2315,0
20240318,163100,29345896080,2315,2315,2315,2315,0
20240318,163000,29345896080,2315,2315,2315,2315,0
20240318,162900,29345896080,2315,2315,2315,2315,0
20240318,162800,29345896080,2315,2315,2315,2315,0
20240318,162700,29345896080,2315,2315,2315,2315,0
20240318,162600,29345896080,2315,2315,2315,2315,226181
20240318,162500,29345896080,2315,2315,2315,2315,0
20240318,162400,29345896080,2315,2315,2315,2315,0
20240318,162300,29345896080,2315,2315,2315,2315,0
20240318,162200,29345896080,2315,2315,2315,2315,0
20240318,162100,29345896080,2315,2315,2315,2315,0
20240318,162000,29345896080,2315,2315,2315,2315,0
20240318,161900,29345896080,2315,2315,2315,2315,0
20240318,161800,29345896080,2315,2315,2315,2315,0
20240318,161700,29345896080,2315,2315,2315,2315,0
20240318,161600,29345896080,2315,2315,2315,2315,0
20240318,161500,29345896080,2315,2315,2315,2315,0
20240318,161400,29345896080,2315,2315,2315,2315,0
20240318,161300,29345896080,2315,2315,2315,2315,0
20240318,161200,29345896080,2315,2315,2315,2315,0
20240318,161100,29345896080,2315,2315,2315,2315,0
20240318,161000,29345896080,2315,2315,2315,2315,0
20240318,160900,29345896080,2315,2315,2315,2315,0
20240318,160800,29345896080,2315,2315,2315,2315,0
20240318,160700,29345896080,2315,2315,2315,2315,0
20240318,160600,29345896080,2315,2315,2315,2315,0
20240318,160500,29345896080,2315,2315,2315,2315,0
20240318,160400,29345896080,2315,2315,2315,2315,0
20240318,160300,29345896080,2315,2315,2315,2315,0
20240318,160200,29345896080,2315,2315,2315,2315,0
20240318,160100,29345896080,2315,2315,2315,2315,0
20240318,160000,29345896080,2315,2315,2315,2315,0
20240318,155900,29345896080,2315,2315,2315,2315,0
20240318,155800,29345896080,2315,2315,2315,2315,0
20240318,155700,29345896080,2315,2315,2315,2315,0
20240318,155600,29345896080,2315,2315,2315,2315,226181
20240318,155500,29345896080,2315,2315,2315,2315,0
20240318,155400,29345896080,2315,2315,2315,2315,0
20240318,155300,29345896080,2315,2315,2315,2315,0
20240318,155200,29345896080,2315,2315,2315,2315,0
20240318,155100,29345896080,2315,2315,2315,2315,0
20240318,155000,29345896080,2315,2315,2315,2315,0
20240318,154900,29345896080,2315,2315,2315,2315,0
20240318,154800,29345896080,2315,2315,2315,2315,0
20240318,154700,29345896080,2315,2315,2315,2315,0
20240318,154600,29345896080,2315,2315,2315,2315,0
20240318,154500,29345896080,2315,2315,2315,2315,0
20240318,154400,29345896080,2315,2315,2315,2315,0
20240318,154300,29345896080,2315,2315,2315,2315,0
20240318,154200,29345896080,2315,2315,2315,2315,0
20240318,154100,29345896080,2315,2315,2315,2315,0
20240318,154000,29345896080,2315,2315,2315,2315,0
20240318,153900,29345896080,2315,2315,2315,2315,0
20240318,153800,29345896080,2315,2315,2315,2315,0
20240318,153700,29345896080,2315,2315,2315,2315,0
20240318,153600,29345896080,2315,2315,2315,2315,0
20240318,153500,29345896080,2315,2315,2315,2315,0
20240318,153400,29345896080,2315,2315,2315,2315,0
20240318,153300,29345896080,2315,2315,2315,2315,0
20240318,153200,29345896080,2315,2315,2315,2315,0
20240318,153100,29345896080,2315,2315,2315,2315,0
20240318,153000,29345896080,2315,2315,2315,2315,226181
20240318,152900,28822287065,2320,2320,2320,2320,0
20240318,152800,28822287065,2320,2320,2320,2320,0
20240318,152700,28822287065,2320,2320,2320,2320,0
20240318,152600,28822287065,2320,2320,2320,2320,0
20240318,152500,28822287065,2320,2320,2320,2320,0
20240318,152400,28822287065,2320,2320,2320,2320,0
20240318,152300,28822287065,2320,2320,2320,2320,0
20240318,152200,28822287065,2320,2320,2320,2320,0
20240318,152100,28822287065,2320,2320,2320,2320,0
20240318,152000,28822287065,2320,2320,2320,2320,0
20240318,151900,28822287065,2320,2325,2325,2315,30249
20240318,151800,28752129975,2325,2315,2325,2315,78866
20240318,151700,28569251065,2320,2320,2320,2310,33752
20240318,151600,28491074720,2320,2325,2325,2315,31923
20240318,151500,28417028280,2325,2325,2325,2320,28041
20240318,151400,28351864525,2325,2325,2325,2320,38038
20240318,151300,28263465520,2325,2320,2325,2315,29520
20240318,151200,28194928970,2315,2320,2325,2315,39606
20240318,151100,28103013610,2320,2320,2325,2315,123954
20240318,151000,27815436510,2320,2310,2320,2310,64526
20240318,150900,27666025525,2310,2305,2310,2300,44511
20240318,150800,27563277650,2305,2310,2310,2305,4979
20240318,150700,27551789570,2310,2300,2310,2300,24211
20240318,150600,27496019590,2300,2300,2305,2300,8740
20240318,150500,27475888235,2305,2310,2310,2300,10729
20240318,150400,27451183295,2305,2305,2310,2305,18029
20240318,150300,27409574590,2305,2310,2310,2305,3023
20240318,150200,27402606025,2310,2310,2310,2305,16455
20240318,150100,27364607475,2305,2315,2315,2305,26791
20240318,150000,27302670940,2310,2305,2315,2300,75584
20240318,145900,27128166625,2305,2305,2305,2300,9517
20240318,145800,27106232765,2305,2300,2310,2295,21491
20240318,145700,27056669070,2305,2295,2305,2295,48081
20240318,145600,26946148280,2295,2295,2295,2290,2491
20240318,145500,26940437505,2290,2285,2295,2285,30617
20240318,145400,26870336220,2285,2285,2290,2285,1680
20240318,145300,26866497400,2285,2290,2290,2280,26661
20240318,145200,26805576020,2285,2280,2290,2280,7093
20240318,145100,26789375950,2285,2280,2285,2280,22130
20240318,145000,26738902595,2280,2290,2290,2280,37614
20240318,144900,26653066485,2285,2290,2290,2285,6098
20240318,144800,26639130080,2290,2285,2290,2285,9165
20240318,144700,26618171585,2285,2290,2290,2285,6936
20240318,144600,26602322510,2285,2290,2290,2285,5857
20240318,144500,26588937355,2290,2285,2290,2285,569
20240318,144400,26587636960,2290,2285,2290,2285,3823
20240318,144300,26578894835,2285,2285,2290,2285,3045
20240318,144200,26571936455,2290,2285,2290,2285,3717
20240318,144100,26563441160,2285,2285,2290,2285,15358
20240318,144000,26528347745,2285,2290,2290,2280,53088
20240318,143900,26407076960,2290,2290,2295,2285,2866
20240318,143800,26400511090,2295,2285,2295,2285,5797
20240318,143700,26387234030,2285,2290,2290,2285,13436
20240318,143600,26356493515,2290,2290,2290,2285,11780
20240318,143500,26329559550,2290,2285,2290,2285,15883
20240318,143400,26293263245,2290,2290,2290,2285,7204
20240318,143300,26276793815,2290,2290,2290,2285,7392
20240318,143200,26259870575,2290,2290,2295,2290,10963
20240318,143100,26234763035,2290,2290,2295,2290,1628
20240318,143000,26231029975,2290,2290,2295,2290,37495
20240318,142900,26145163825,2290,2290,2295,2290,6310
20240318,142800,26130711885,2290,2290,2295,2290,8552
20240318,142700,26111126265,2295,2290,2295,2290,5039
20240318,142600,26099585455,2290,2300,2300,2290,8808
20240318,142500,26079368715,2295,2295,2300,2290,6945
20240318,142400,26063429390,2290,2290,2295,2290,4751
20240318,142300,26052541090,2290,2290,2295,2290,11773
20240318,142200,26025580645,2295,2295,2300,2290,4204
20240318,142100,26015938590,2290,2295,2295,2290,2640
20240318,142000,26009883125,2295,2295,2300,2295,2584
20240318,141900,26003952725,2300,2290,2300,2290,6134
20240318,141800,25989848345,2295,2290,2295,2290,10952
20240318,141700,25964760670,2290,2290,2295,2290,4445
20240318,141600,25954579600,2295,2290,2300,2290,6910
20240318,141500,25938723320,2295,2295,2300,2295,1958
20240318,141400,25934227870,2295,2295,2295,2295,1175
20240318,141300,25931531245,2295,2295,2295,2290,16608
20240318,141200,25893437730,2295,2295,2300,2295,11722
20240318,141100,25866520880,2295,2295,2300,2295,17748
20240318,141000,25825788715,2295,2300,2300,2295,7217
20240318,140900,25809225085,2300,2295,2300,2295,1914
20240318,140800,25804831900,2295,2295,2300,2295,1142
20240318,140700,25802209195,2295,2300,2300,2295,1201
20240318,140600,25799452850,2295,2295,2300,2295,21361
20240318,140500,25750429280,2295,2295,2300,2295,10010
20240318,140400,25727452470,2295,2295,2300,2295,10062
20240318,140300,25704360175,2300,2295,2300,2295,2296
20240318,140200,25699085235,2300,2295,2300,2295,5334
20240318,140100,25686841030,2295,2295,2300,2295,3537
20240318,140000,25678722935,2295,2295,2295,2295,1551
20240318,135900,25675163390,2295,2300,2300,2295,2615
20240318,135800,25669153620,2300,2300,2300,2295,5025
20240318,135700,25657619140,2300,2295,2300,2295,4255
20240318,135600,25647836605,2295,2300,2300,2295,423
20240318,135500,25646865215,2300,2300,2300,2295,599
20240318,135400,25645487545,2300,2290,2305,2290,2813
20240318,135300,25639042830,2290,2305,2305,2290,47964
20240318,135200,25528961655,2305,2305,2305,2300,7950
20240318,135100,25510676175,2305,2305,2305,2300,5768
20240318,135000,25497406790,2300,2300,2305,2300,3727
20240318,134900,25488831605,2300,2300,2305,2300,3725
20240318,134800,25480260890,2300,2305,2305,2300,9284
20240318,134700,25458906125,2305,2310,2310,2305,26856
20240318,134600,25397001545,2310,2310,2310,2305,169
20240318,134500,25396611660,2305,2305,2310,2305,1883
20240318,134400,25392265210,2310,2305,2310,2305,246
20240318,134300,25391698105,2305,2305,2310,2305,10782
20240318,134200,25366842790,2305,2305,2310,2305,5079
20240318,134100,25355133265,2305,2310,2310,2305,11730
20240318,134000,25328090510,2305,2310,2310,2305,3155
20240318,133900,25320806795,2305,2305,2310,2300,20424
20240318,133800,25273726900,2300,2305,2305,2300,660
20240318,133700,25272207135,2300,2300,2305,2300,1600
20240318,133600,25268527085,2305,2305,2305,2300,341
20240318,133500,25267741580,2305,2305,2305,2300,2166
20240318,133400,25262749200,2305,2300,2305,2300,647
20240318,133300,25261257870,2305,2300,2305,2300,4477
20240318,133200,25250945800,2305,2300,2305,2300,2972
20240318,133100,25244106145,2305,2300,2305,2300,1078
20240318,133000,25241622635,2300,2300,2300,2300,1157
20240318,132900,25238961535,2300,2300,2305,2300,2062
20240318,132800,25234218880,2300,2300,2300,2295,2216
20240318,132700,25229127520,2300,2300,2300,2295,3534
20240318,132600,25221003790,2300,2305,2305,2300,13232
20240318,132500,25190569065,2305,2300,2305,2300,2071
20240318,132400,25185804750,2305,2305,2305,2300,7068
20240318,132300,25169530400,2305,2305,2305,2300,695
20240318,132200,25167930140,2300,2300,2305,2300,5726
20240318,132100,25154752590,2305,2305,2305,2300,1137
20240318,132000,25152134840,2305,2305,2305,2305,1721
20240318,131900,25148167935,2305,2300,2305,2300,750
20240318,131800,25146441175,2300,2300,2305,2300,2442
20240318,131700,25140817305,2300,2300,2305,2300,1433
20240318,131600,25137518600,2305,2300,2305,2300,10659
20240318,131500,25112950360,2300,2300,2300,2295,4841
20240318,131400,25101826480,2300,2305,2305,2300,9229
20240318,131300,25080586560,2305,2300,2305,2300,2398
20240318,131200,25075070145,2300,2300,2300,2300,3455
20240318,131100,25067123645,2300,2305,2305,2300,2520
20240318,131000,25061327225,2305,2300,2305,2300,2280
20240318,130900,25056081770,2300,2305,2305,2300,3375
20240318,130800,25048319055,2300,2300,2305,2300,3494
20240318,130700,25040281660,2305,2300,2305,2300,1827
20240318,130600,25036076855,2305,2305,2305,2300,1781
20240318,130500,25031979045,2305,2300,2305,2300,589
20240318,130400,25030624075,2300,2295,2305,2295,1456
20240318,130300,25027274150,2295,2300,2305,2295,2609
20240318,130200,25021273560,2300,2305,2305,2300,5614
20240318,130100,25008350845,2300,2305,2305,2300,14292
20240318,130000,24975477585,2305,2300,2305,2300,2543
20240318,125900,24969617860,2305,2300,2305,2300,5881
20240318,125800,24956091055,2295,2295,2300,2295,6402
20240318,125700,24941373460,2295,2295,2295,2290,5015
20240318,125600,24929880645,2295,2300,2300,2290,5515
20240318,125500,24917224465,2295,2300,2300,2295,8521
20240318,125400,24897666325,2295,2295,2300,2295,7282
20240318,125300,24880951625,2295,2295,2300,2295,7522
20240318,125200,24863687030,2300,2295,2305,2295,1541
20240318,125100,24860143180,2300,2295,2300,2295,2762
20240318,125000,24853793635,2295,2305,2305,2295,24759
20240318,124900,24796851140,2305,2305,2310,2300,1998
20240318,124800,24792246370,2305,2300,2305,2300,10248
20240318,124700,24768640985,2305,2305,2310,2300,1824
20240318,124600,24764437710,2305,2305,2310,2300,5423
20240318,124500,24751935210,2305,2310,2310,2305,1383
20240318,124400,24748747385,2310,2305,2310,2305,13712
20240318,124300,24717139285,2310,2310,2310,2305,1483
20240318,124200,24713715305,2315,2310,2315,2305,6869
20240318,124100,24697852885,2310,2310,2315,2310,2773
20240318,124000,24691447250,2310,2310,2315,2310,1234
20240318,123900,24688594360,2310,2315,2315,2310,303
20240318,123800,24687893895,2315,2315,2315,2310,11980
20240318,123700,24660182885,2310,2310,2315,2310,4248
20240318,123600,24650367720,2315,2310,2315,2305,7975
20240318,123500,24631943855,2310,2310,2310,2310,95
20240318,123400,24631724405,2305,2310,2310,2305,6344
20240318,123300,24617085035,2310,2310,2310,2300,11790
20240318,123200,24589894075,2305,2300,2305,2295,9134
20240318,123100,24568875260,2295,2295,2300,2295,3957
20240318,123000,24559786265,2295,2300,2300,2295,6009
20240318,122900,24545993600,2295,2295,2300,2295,1359
20240318,122800,24542874630,2300,2300,2300,2295,906
20240318,122700,24540790955,2300,2300,2300,2295,1996
20240318,122600,24536201110,2300,2295,2300,2290,1945
20240318,122500,24531731960,2290,2295,2300,2290,5580
20240318,122400,24518930765,2295,2295,2300,2290,7916
20240318,122300,24500764555,2300,2295,2300,2290,17878
20240318,122200,24459756185,2300,2295,2300,2290,22211
20240318,122100,24408783280,2300,2300,2305,2300,5016
20240318,122000,24397246355,2305,2305,2305,2300,13518
20240318,121900,24366154775,2300,2310,2310,2300,4903
20240318,121800,24354861680,2310,2310,2320,2310,16753
20240318,121700,24316131050,2310,2300,2310,2295,38647
20240318,121600,24227182705,2295,2300,2300,2295,8795
20240318,121500,24206996145,2295,2295,2300,2295,4375
20240318,121400,24196955470,2300,2295,2300,2295,7165
20240318,121300,24180511750,2295,2295,2295,2290,5106
20240318,121200,24168803640,2300,2295,2300,2290,11455
20240318,121100,24142513420,2295,2295,2300,2290,17188
20240318,121000,24103119320,2295,2300,2305,2290,99131
20240318,120900,23875695225,2305,2305,2305,2300,15660
20240318,120800,23839672020,2305,2305,2305,2300,23602
20240318,120700,23785342840,2305,2300,2305,2300,6705
20240318,120600,23769907600,2305,2305,2305,2300,30708
20240318,120500,23699253420,2305,2310,2310,2305,65006
20240318,120400,23549291675,2310,2310,2310,2310,4044
20240318,120300,23539950035,2315,2315,2315,2310,5387
20240318,120200,23527501735,2315,2310,2315,2310,887
20240318,120100,23525451215,2310,2315,2315,2310,2239
20240318,120000,23520270800,2320,2320,2320,2310,4416
20240318,115900,23510047675,2315,2310,2320,2310,5046
20240318,115800,23498366415,2315,2315,2320,2310,1712
20240318,115700,23494400185,2315,2310,2315,2305,8425
20240318,115600,23474908770,2310,2310,2315,2310,3294
20240318,115500,23467295010,2310,2305,2315,2305,5144
20240318,115400,23455413030,2310,2315,2315,2310,15141
20240318,115300,23420416490,2315,2315,2315,2315,1726
20240318,115200,23416420800,2315,2310,2315,2310,6527
20240318,115100,23401326890,2315,2310,2315,2305,6814
20240318,115000,23385589765,2310,2310,2315,2310,9273
20240318,114900,23364162140,2310,2315,2315,2310,12169
20240318,114800,23336037385,2310,2320,2325,2310,29271
20240318,114700,23268257650,2320,2315,2325,2315,9557
20240318,114600,23246092645,2315,2320,2320,2315,9190
20240318,114500,23224805555,2320,2320,2320,2315,3107
20240318,114400,23217600240,2320,2315,2320,2315,3165
20240318,114300,23210265705,2320,2320,2320,2315,5154
20240318,114200,23198321630,2320,2320,2320,2315,2333
20240318,114100,23192909690,2315,2320,2320,2315,4041
20240318,114000,23183541360,2320,2320,2320,2315,4413
20240318,113900,23173311985,2320,2325,2325,2315,12112
20240318,113800,23145204965,2325,2325,2330,2320,22893
20240318,113700,23091978705,2330,2325,2330,2320,14975
20240318,113600,23057155130,2320,2315,2325,2315,12115
20240318,113500,23029052565,2320,2320,2320,2315,4935
20240318,113400,23017621080,2320,2315,2320,2310,8146
20240318,113300,22998768640,2315,2315,2315,2310,3654
20240318,113200,22990313090,2315,2315,2315,2310,4714
20240318,113100,22979401415,2310,2315,2315,2310,2713
20240318,113000,22973131385,2315,2315,2320,2315,7199
20240318,112900,22956462010,2320,2320,2320,2315,1634
20240318,112800,22952672215,2320,2315,2320,2315,2522
20240318,112700,22946822545,2315,2310,2320,2305,15186
20240318,112600,22911723395,2315,2315,2315,2310,24984
20240318,112500,22854000345,2315,2315,2320,2315,34484
20240318,112400,22774162615,2320,2320,2325,2320,13292
20240318,112300,22743317230,2320,2325,2325,2320,8985
20240318,112200,22722464945,2325,2320,2325,2320,8745
20240318,112100,22702174300,2320,2325,2325,2320,16186
20240318,112000,22664610140,2325,2325,2325,2320,14910
20240318,111900,22629967605,2325,2330,2330,2325,5541
20240318,111800,22617063120,2330,2330,2330,2325,2415
20240318,111700,22611439485,2330,2325,2330,2325,4334
20240318,111600,22601349710,2325,2325,2330,2325,3902
20240318,111500,22592272810,2325,2325,2335,2325,4228
20240318,111400,22582419465,2330,2325,2335,2325,5860
20240318,111300,22568766900,2330,2330,2335,2330,6247
20240318,111200,22554203870,2330,2335,2335,2330,5769
20240318,111100,22540741995,2340,2335,2340,2330,9865
20240318,111000,22517717775,2335,2330,2335,2330,4196
20240318,110900,22507924020,2335,2330,2335,2325,9571
20240318,110800,22485610515,2325,2320,2330,2320,15608
20240318,110700,22449319530,2320,2320,2325,2320,8816
20240318,110600,22428843155,2320,2320,2325,2320,5514
20240318,110500,22416038275,2320,2325,2330,2320,7664
20240318,110400,22398211230,2325,2330,2335,2325,12282
20240318,110300,22369646090,2325,2325,2335,2325,12702
20240318,110200,22340089235,2325,2335,2335,2325,22797
20240318,110100,22287000940,2330,2330,2345,2325,36043
20240318,110000,22202922315,2330,2345,2350,2330,80378
20240318,105900,22014636755,2345,2340,2345,2335,67933
20240318,105800,21855724930,2345,2330,2345,2330,112222
20240318,105700,21593326690,2335,2330,2335,2325,221578
20240318,105600,21076207445,2325,2325,2330,2325,2412
20240318,105500,21070596170,2325,2320,2330,2320,8881
20240318,105400,21049945950,2325,2325,2330,2320,10217
20240318,105300,21026239440,2325,2325,2330,2325,10946
20240318,105200,21000789980,2320,2330,2335,2320,35088
20240318,105100,20919226410,2325,2330,2335,2325,11084
20240318,105000,20893393755,2335,2330,2335,2325,74248
20240318,104900,20720061030,2330,2330,2335,2325,26878
20240318,104800,20657437675,2330,2325,2330,2320,69534
20240318,104700,20495648805,2325,2325,2325,2320,8502
20240318,104600,20475889685,2320,2310,2320,2310,20273
20240318,104500,20428941930,2310,2315,2315,2310,10418
20240318,104400,20404839765,2315,2310,2315,2310,5762
20240318,104300,20391506810,2310,2315,2320,2310,5484
20240318,104200,20378807600,2320,2315,2320,2310,4603
20240318,104100,20368151310,2315,2320,2320,2315,13077
20240318,104000,20337876870,2320,2320,2325,2315,5136
20240318,103900,20325967190,2320,2325,2325,2320,2470
20240318,103800,20320229770,2320,2320,2325,2320,3430
20240318,103700,20312271915,2320,2315,2320,2315,2975
20240318,103600,20305373275,2315,2310,2315,2310,5934
20240318,103500,20291655105,2310,2310,2315,2310,6719
20240318,103400,20276128030,2315,2325,2330,2310,35240
20240318,103300,20194514840,2325,2335,2335,2320,18725
20240318,103200,20150941715,2335,2330,2335,2325,6466
20240318,103100,20135871205,2335,2325,2335,2325,56867
20240318,103000,20003275120,2330,2335,2335,2325,30175
20240318,102900,19932910545,2335,2325,2335,2315,77000
20240318,102800,19753735205,2325,2325,2325,2320,18634
20240318,102700,19710432375,2325,2325,2325,2320,5575
20240318,102600,19697476045,2325,2305,2325,2305,20470
20240318,102500,19650096275,2310,2310,2315,2305,33629
20240318,102400,19572505880,2310,2325,2325,2310,47245
20240318,102300,19463111610,2320,2330,2330,2320,18668
20240318,102200,19419697765,2330,2325,2330,2320,25520
20240318,102100,19360375105,2330,2325,2330,2325,23925
20240318,102000,19304701995,2330,2325,2330,2325,19136
20240318,101900,19260129385,2325,2325,2325,2320,17881
20240318,101800,19218582380,2325,2315,2325,2310,15936
20240318,101700,19181611085,2315,2320,2325,2310,21233
20240318,101600,19132372075,2320,2325,2325,2310,51076
20240318,101500,19013884635,2330,2320,2335,2320,91093
20240318,101400,18801614245,2325,2320,2330,2315,59303
20240318,101300,18663833245,2320,2325,2330,2310,62797
20240318,101200,18518117735,2325,2295,2335,2290,294706
20240318,101100,17833733580,2290,2310,2310,2290,77487
20240318,101000,17655489550,2310,2305,2310,2305,17993
20240318,100900,17613934550,2305,2310,2310,2305,18321
20240318,100800,17571613070,2305,2305,2310,2305,7717
20240318,100700,17553788550,2310,2300,2310,2300,18111
20240318,100600,17512055310,2305,2310,2315,2300,36357
20240318,100500,17428194375,2310,2305,2315,2305,67500
20240318,100400,17272269850,2310,2300,2310,2295,130145
20240318,100300,16972298635,2300,2300,2300,2295,20294
20240318,100200,16925623760,2295,2300,2300,2295,5900
20240318,100100,16912054870,2300,2300,2300,2295,4010
20240318,100000,16902844745,2295,2295,2300,2295,11458
20240318,095900,16876499265,2295,2295,2300,2290,31142
20240318,095800,16804971735,2295,2300,2300,2290,11552
20240318,095700,16778454325,2295,2295,2300,2295,18449
20240318,095600,16736088375,2295,2295,2300,2295,17748
20240318,095500,16695325130,2300,2295,2300,2290,9123
20240318,095400,16674398150,2295,2295,2300,2290,17977
20240318,095300,16633140450,2295,2300,2300,2290,15682
20240318,095200,16597163840,2300,2300,2300,2295,3999
20240318,095100,16587973215,2300,2290,2300,2290,11311
20240318,095000,16562028020,2295,2300,2300,2295,11559
20240318,094900,16535499125,2295,2290,2300,2290,9004
20240318,094800,16514825070,2295,2295,2295,2290,18163
20240318,094700,16473177300,2295,2295,2300,2295,14195
20240318,094600,16440561865,2295,2300,2300,2295,7979
20240318,094500,16422223645,2300,2305,2310,2295,17772
20240318,094400,16381328250,2305,2305,2305,2300,8619
20240318,094300,16361476530,2305,2310,2310,2305,19828
20240318,094200,16315742795,2305,2305,2305,2300,22252
20240318,094100,16264462970,2305,2300,2305,2295,16647
20240318,094000,16226132590,2295,2300,2300,2295,7797
20240318,093900,16208204575,2300,2300,2300,2295,9418
20240318,093800,16186543180,2300,2295,2300,2290,23479
20240318,093700,16132708240,2295,2300,2300,2290,25421
20240318,093600,16074362145,2300,2290,2300,2290,40103
20240318,093500,15982261085,2290,2280,2290,2280,23008
20240318,093400,15929729320,2280,2275,2285,2275,34719
20240318,093300,15850564025,2275,2285,2285,2275,46953
20240318,093200,15743530650,2285,2285,2285,2280,43109
20240318,093100,15645194645,2285,2285,2290,2280,26827
20240318,093000,15583878470,2280,2300,2300,2280,90930
20240318,092900,15375851885,2300,2285,2300,2285,64324
20240318,092800,15228680860,2285,2295,2300,2285,142059
20240318,092700,14903117475,2295,2305,2310,2295,61294
20240318,092600,14762012875,2305,2310,2310,2305,16704
20240318,092500,14723491730,2305,2315,2320,2305,46633
20240318,092400,14615661875,2315,2310,2325,2310,66128
20240318,092300,14462316060,2315,2305,2315,2300,32429
20240318,092200,14387413405,2300,2295,2305,2290,89380
20240318,092100,14182172540,2300,2305,2305,2295,183019
20240318,092000,13761175685,2310,2310,2315,2305,59650
20240318,091900,13623335480,2310,2315,2315,2310,36606
20240318,091800,13538729515,2315,2320,2325,2315,78693
20240318,091700,13356314500,2320,2320,2325,2315,73708
20240318,091600,13185323735,2320,2315,2320,2310,26993
20240318,091500,13122833590,2310,2310,2320,2305,64492
20240318,091400,12973805280,2310,2325,2335,2305,195916
20240318,091300,12520911925,2330,2320,2330,2315,95757
20240318,091200,12298395400,2320,2315,2335,2315,98965
20240318,091100,12068548120,2315,2320,2325,2315,119305
20240318,091000,11791989355,2320,2340,2340,2320,114927
20240318,090900,11525012185,2340,2330,2340,2315,240421
20240318,090800,10966293535,2330,2345,2350,2330,291401
20240318,090700,10284825110,2345,2350,2355,2340,131864
20240318,090600,9975357655,2345,2375,2375,2340,240905
20240318,090500,9408380290,2375,2350,2375,2340,228918
20240318,090400,8869369595,2350,2360,2365,2340,269145
20240318,090300,8236935565,2360,2355,2375,2345,367907
20240318,090200,7368189635,2355,2375,2395,2350,892851
20240318,090100,5248334780,2375,2380,2380,2345,919377
20240318,090000,3071999040,2380,2335,2380,2330,1310178