KissMeData/024850/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190800,6300157910,4165,4165,4165,4165,11358
20240318,190700,6300157910,4165,4165,4165,4165,0
20240318,190600,6300157910,4165,4165,4165,4165,0
20240318,190500,6300157910,4165,4165,4165,4165,0
20240318,190400,6300157910,4165,4165,4165,4165,0
20240318,190300,6300157910,4165,4165,4165,4165,0
20240318,190200,6300157910,4165,4165,4165,4165,0
20240318,190100,6300157910,4165,4165,4165,4165,0
20240318,190000,6300157910,4165,4165,4165,4165,0
20240318,185900,6300157910,4165,4165,4165,4165,0
20240318,185800,6300157910,4165,4165,4165,4165,0
20240318,185700,6300157910,4165,4165,4165,4165,0
20240318,185600,6300157910,4165,4165,4165,4165,0
20240318,185500,6300157910,4165,4165,4165,4165,0
20240318,185400,6300157910,4165,4165,4165,4165,0
20240318,185300,6300157910,4165,4165,4165,4165,0
20240318,185200,6300157910,4165,4165,4165,4165,0
20240318,185100,6300157910,4165,4165,4165,4165,0
20240318,185000,6300157910,4165,4165,4165,4165,0
20240318,184900,6300157910,4165,4165,4165,4165,0
20240318,184800,6300157910,4165,4165,4165,4165,0
20240318,184700,6300157910,4165,4165,4165,4165,0
20240318,184600,6300157910,4165,4165,4165,4165,0
20240318,184500,6300157910,4165,4165,4165,4165,0
20240318,184400,6300157910,4165,4165,4165,4165,0
20240318,184300,6300157910,4165,4165,4165,4165,0
20240318,184200,6300157910,4165,4165,4165,4165,0
20240318,184100,6300157910,4165,4165,4165,4165,0
20240318,184000,6300157910,4165,4165,4165,4165,0
20240318,183900,6300157910,4165,4165,4165,4165,0
20240318,183800,6300157910,4165,4165,4165,4165,11358
20240318,183700,6300157910,4165,4165,4165,4165,0
20240318,183600,6300157910,4165,4165,4165,4165,0
20240318,183500,6300157910,4165,4165,4165,4165,0
20240318,183400,6300157910,4165,4165,4165,4165,0
20240318,183300,6300157910,4165,4165,4165,4165,0
20240318,183200,6300157910,4165,4165,4165,4165,0
20240318,183100,6300157910,4165,4165,4165,4165,0
20240318,183000,6300157910,4165,4165,4165,4165,0
20240318,182900,6300157910,4165,4165,4165,4165,0
20240318,182800,6300157910,4165,4165,4165,4165,0
20240318,182700,6300157910,4165,4165,4165,4165,0
20240318,182600,6300157910,4165,4165,4165,4165,0
20240318,182500,6300157910,4165,4165,4165,4165,0
20240318,182400,6300157910,4165,4165,4165,4165,0
20240318,182300,6300157910,4165,4165,4165,4165,0
20240318,182200,6300157910,4165,4165,4165,4165,0
20240318,182100,6300157910,4165,4165,4165,4165,0
20240318,182000,6300157910,4165,4165,4165,4165,0
20240318,181900,6300157910,4165,4165,4165,4165,0
20240318,181800,6300157910,4165,4165,4165,4165,0
20240318,181700,6300157910,4165,4165,4165,4165,0
20240318,181600,6300157910,4165,4165,4165,4165,0
20240318,181500,6300157910,4165,4165,4165,4165,0
20240318,181400,6300157910,4165,4165,4165,4165,0
20240318,181300,6300157910,4165,4165,4165,4165,0
20240318,181200,6300157910,4165,4165,4165,4165,0
20240318,181100,6300157910,4165,4165,4165,4165,0
20240318,181000,6300157910,4165,4165,4165,4165,0
20240318,180900,6300157910,4165,4165,4165,4165,0
20240318,180800,6300157910,4165,4165,4165,4165,11358
20240318,180700,6300157910,4165,4165,4165,4165,0
20240318,180600,6300157910,4165,4165,4165,4165,0
20240318,180500,6300157910,4165,4165,4165,4165,0
20240318,180400,6300157910,4165,4165,4165,4165,0
20240318,180300,6300157910,4165,4165,4165,4165,0
20240318,180200,6300157910,4165,4165,4165,4165,0
20240318,180100,6300157910,4165,4165,4165,4165,0
20240318,180000,6300157910,4165,4165,4165,4165,0
20240318,175900,6300157910,4165,4165,4165,4165,0
20240318,175800,6300157910,4165,4165,4165,4165,0
20240318,175700,6300157910,4165,4165,4165,4165,0
20240318,175600,6300157910,4165,4165,4165,4165,0
20240318,175500,6300157910,4165,4165,4165,4165,0
20240318,175400,6300157910,4165,4165,4165,4165,0
20240318,175300,6300157910,4165,4165,4165,4165,0
20240318,175200,6300157910,4165,4165,4165,4165,0
20240318,175100,6300157910,4165,4165,4165,4165,0
20240318,175000,6300157910,4165,4165,4165,4165,0
20240318,174900,6300157910,4165,4165,4165,4165,0
20240318,174800,6300157910,4165,4165,4165,4165,0
20240318,174700,6300157910,4165,4165,4165,4165,0
20240318,174600,6300157910,4165,4165,4165,4165,0
20240318,174500,6300157910,4165,4165,4165,4165,0
20240318,174400,6300157910,4165,4165,4165,4165,0
20240318,174300,6300157910,4165,4165,4165,4165,0
20240318,174200,6300157910,4165,4165,4165,4165,0
20240318,174100,6300157910,4165,4165,4165,4165,0
20240318,174000,6300157910,4165,4165,4165,4165,0
20240318,173900,6300157910,4165,4165,4165,4165,0
20240318,173800,6300157910,4165,4165,4165,4165,11358
20240318,173700,6300157910,4165,4165,4165,4165,0
20240318,173600,6300157910,4165,4165,4165,4165,0
20240318,173500,6300157910,4165,4165,4165,4165,0
20240318,173400,6300157910,4165,4165,4165,4165,0
20240318,173300,6300157910,4165,4165,4165,4165,0
20240318,173200,6300157910,4165,4165,4165,4165,0
20240318,173100,6300157910,4165,4165,4165,4165,0
20240318,173000,6300157910,4165,4165,4165,4165,0
20240318,172900,6300157910,4165,4165,4165,4165,0
20240318,172800,6300157910,4165,4165,4165,4165,0
20240318,172700,6300157910,4165,4165,4165,4165,0
20240318,172600,6300157910,4165,4165,4165,4165,0
20240318,172500,6300157910,4165,4165,4165,4165,0
20240318,172400,6300157910,4165,4165,4165,4165,0
20240318,172300,6300157910,4165,4165,4165,4165,0
20240318,172200,6300157910,4165,4165,4165,4165,0
20240318,172100,6300157910,4165,4165,4165,4165,0
20240318,172000,6300157910,4165,4165,4165,4165,0
20240318,171900,6300157910,4165,4165,4165,4165,0
20240318,171800,6300157910,4165,4165,4165,4165,0
20240318,171700,6300157910,4165,4165,4165,4165,0
20240318,171600,6300157910,4165,4165,4165,4165,0
20240318,171500,6300157910,4165,4165,4165,4165,0
20240318,171400,6300157910,4165,4165,4165,4165,0
20240318,171300,6300157910,4165,4165,4165,4165,0
20240318,171200,6300157910,4165,4165,4165,4165,0
20240318,171100,6300157910,4165,4165,4165,4165,0
20240318,171000,6300157910,4165,4165,4165,4165,0
20240318,170900,6300157910,4165,4165,4165,4165,0
20240318,170800,6300157910,4165,4165,4165,4165,11358
20240318,170700,6300157910,4165,4165,4165,4165,0
20240318,170600,6300157910,4165,4165,4165,4165,0
20240318,170500,6300157910,4165,4165,4165,4165,0
20240318,170400,6300157910,4165,4165,4165,4165,0
20240318,170300,6300157910,4165,4165,4165,4165,0
20240318,170200,6300157910,4165,4165,4165,4165,0
20240318,170100,6300157910,4165,4165,4165,4165,0
20240318,170000,6300157910,4165,4165,4165,4165,0
20240318,165900,6300157910,4165,4165,4165,4165,0
20240318,165800,6300157910,4165,4165,4165,4165,0
20240318,165700,6300157910,4165,4165,4165,4165,0
20240318,165600,6300157910,4165,4165,4165,4165,0
20240318,165500,6300157910,4165,4165,4165,4165,0
20240318,165400,6300157910,4165,4165,4165,4165,0
20240318,165300,6300157910,4165,4165,4165,4165,0
20240318,165200,6300157910,4165,4165,4165,4165,0
20240318,165100,6300157910,4165,4165,4165,4165,0
20240318,165000,6300157910,4165,4165,4165,4165,0
20240318,164900,6300157910,4165,4165,4165,4165,0
20240318,164800,6300157910,4165,4165,4165,4165,0
20240318,164700,6300157910,4165,4165,4165,4165,0
20240318,164600,6300157910,4165,4165,4165,4165,0
20240318,164500,6300157910,4165,4165,4165,4165,0
20240318,164400,6300157910,4165,4165,4165,4165,0
20240318,164300,6300157910,4165,4165,4165,4165,0
20240318,164200,6300157910,4165,4165,4165,4165,0
20240318,164100,6300157910,4165,4165,4165,4165,0
20240318,164000,6300157910,4165,4165,4165,4165,0
20240318,163900,6300157910,4165,4165,4165,4165,0
20240318,163800,6300157910,4165,4165,4165,4165,11358
20240318,163700,6300157910,4165,4165,4165,4165,0
20240318,163600,6300157910,4165,4165,4165,4165,0
20240318,163500,6300157910,4165,4165,4165,4165,0
20240318,163400,6300157910,4165,4165,4165,4165,0
20240318,163300,6300157910,4165,4165,4165,4165,0
20240318,163200,6300157910,4165,4165,4165,4165,0
20240318,163100,6300157910,4165,4165,4165,4165,0
20240318,163000,6300157910,4165,4165,4165,4165,0
20240318,162900,6300157910,4165,4165,4165,4165,0
20240318,162800,6300157910,4165,4165,4165,4165,0
20240318,162700,6300157910,4165,4165,4165,4165,0
20240318,162600,6300157910,4165,4165,4165,4165,0
20240318,162500,6300157910,4165,4165,4165,4165,0
20240318,162400,6300157910,4165,4165,4165,4165,0
20240318,162300,6300157910,4165,4165,4165,4165,0
20240318,162200,6300157910,4165,4165,4165,4165,0
20240318,162100,6300157910,4165,4165,4165,4165,0
20240318,162000,6300157910,4165,4165,4165,4165,0
20240318,161900,6300157910,4165,4165,4165,4165,0
20240318,161800,6300157910,4165,4165,4165,4165,0
20240318,161700,6300157910,4165,4165,4165,4165,0
20240318,161600,6300157910,4165,4165,4165,4165,0
20240318,161500,6300157910,4165,4165,4165,4165,0
20240318,161400,6300157910,4165,4165,4165,4165,0
20240318,161300,6300157910,4165,4165,4165,4165,0
20240318,161200,6300157910,4165,4165,4165,4165,0
20240318,161100,6300157910,4165,4165,4165,4165,0
20240318,161000,6300157910,4165,4165,4165,4165,0
20240318,160900,6300157910,4165,4165,4165,4165,0
20240318,160800,6300157910,4165,4165,4165,4165,11358
20240318,160700,6300157910,4165,4165,4165,4165,0
20240318,160600,6300157910,4165,4165,4165,4165,0
20240318,160500,6300157910,4165,4165,4165,4165,0
20240318,160400,6300157910,4165,4165,4165,4165,0
20240318,160300,6300157910,4165,4165,4165,4165,0
20240318,160200,6300157910,4165,4165,4165,4165,0
20240318,160100,6300157910,4165,4165,4165,4165,0
20240318,160000,6300157910,4165,4165,4165,4165,0
20240318,155900,6300157910,4165,4165,4165,4165,0
20240318,155800,6300157910,4165,4165,4165,4165,0
20240318,155700,6300157910,4165,4165,4165,4165,0
20240318,155600,6300157910,4165,4165,4165,4165,0
20240318,155500,6300157910,4165,4165,4165,4165,0
20240318,155400,6300157910,4165,4165,4165,4165,0
20240318,155300,6300157910,4165,4165,4165,4165,0
20240318,155200,6300157910,4165,4165,4165,4165,0
20240318,155100,6300157910,4165,4165,4165,4165,0
20240318,155000,6300157910,4165,4165,4165,4165,0
20240318,154900,6300157910,4165,4165,4165,4165,0
20240318,154800,6300157910,4165,4165,4165,4165,0
20240318,154700,6300157910,4165,4165,4165,4165,0
20240318,154600,6300157910,4165,4165,4165,4165,0
20240318,154500,6300157910,4165,4165,4165,4165,0
20240318,154400,6300157910,4165,4165,4165,4165,0
20240318,154300,6300157910,4165,4165,4165,4165,0
20240318,154200,6300157910,4165,4165,4165,4165,0
20240318,154100,6300157910,4165,4165,4165,4165,0
20240318,154000,6300157910,4165,4165,4165,4165,0
20240318,153900,6300157910,4165,4165,4165,4165,0
20240318,153800,6300157910,4165,4165,4165,4165,11358
20240318,153700,6300157910,4165,4165,4165,4165,0
20240318,153600,6300157910,4165,4165,4165,4165,0
20240318,153500,6300157910,4165,4165,4165,4165,0
20240318,153400,6300157910,4165,4165,4165,4165,0
20240318,153300,6300157910,4165,4165,4165,4165,0
20240318,153200,6300157910,4165,4165,4165,4165,0
20240318,153100,6300157910,4165,4165,4165,4165,0
20240318,153000,6300157910,4165,4165,4165,4165,11358
20240318,152900,6252851840,4165,4165,4165,4165,0
20240318,152800,6252851840,4165,4165,4165,4165,0
20240318,152700,6252851840,4165,4165,4165,4165,0
20240318,152600,6252851840,4165,4165,4165,4165,0
20240318,152500,6252851840,4165,4165,4165,4165,0
20240318,152400,6252851840,4165,4165,4165,4165,0
20240318,152300,6252851840,4165,4165,4165,4165,0
20240318,152200,6252851840,4165,4165,4165,4165,0
20240318,152100,6252851840,4165,4165,4165,4165,0
20240318,152000,6252851840,4165,4165,4165,4165,0
20240318,151900,6252851840,4165,4165,4165,4165,2083
20240318,151800,6244176145,4165,4170,4170,4160,2794
20240318,151700,6232545495,4170,4165,4170,4165,3397
20240318,151600,6218383010,4165,4165,4165,4165,1528
20240318,151500,6212018890,4165,4165,4165,4160,1554
20240318,151400,6205546765,4165,4165,4165,4165,2334
20240318,151300,6195825655,4160,4160,4165,4160,1530
20240318,151200,6189460805,4160,4160,4160,4160,2000
20240318,151100,6181140805,4155,4160,4160,4155,3320
20240318,151000,6167345655,4160,4160,4160,4160,502
20240318,150900,6165257335,4160,4150,4160,4145,4577
20240318,150800,6146233935,4150,4155,4155,4150,1029
20240318,150700,6141961675,4150,4150,4150,4150,1032
20240318,150600,6137678875,4135,4135,4135,4135,3828
20240318,150500,6121850095,4135,4140,4140,4130,7904
20240318,150400,6089149695,4140,4150,4150,4140,4423
20240318,150300,6070815815,4150,4150,4150,4140,228
20240318,150200,6069870585,4150,4140,4150,4140,261
20240318,150100,6068790035,4135,4135,4145,4135,574
20240318,150000,6066414485,4135,4135,4135,4130,938
20240318,145900,6062536760,4150,4150,4150,4150,425
20240318,145800,6060773010,4145,4135,4145,4125,10080
20240318,145700,6019112435,4135,4130,4135,4130,921
20240318,145600,6015307525,4150,4130,4150,4130,4509
20240318,145500,5996638660,4130,4130,4145,4130,1496
20240318,145400,5990455915,4130,4135,4145,4130,459
20240318,145300,5988557255,4135,4130,4135,4130,2053
20240318,145200,5980078100,4130,4145,4150,4130,6746
20240318,145100,5952200785,4130,4130,4145,4125,14691
20240318,145000,5891492350,4130,4130,4150,4125,12230
20240318,144900,5840818755,4145,4130,4145,4125,4287
20240318,144800,5823063995,4135,4130,4145,4125,618
20240318,144700,5820510155,4130,4120,4150,4120,7208
20240318,144600,5790623895,4120,4115,4120,4115,6820
20240318,144500,5762549085,4110,4100,4115,4100,1897
20240318,144400,5754758320,4100,4105,4110,4100,1133
20240318,144300,5750109875,4105,4095,4105,4095,1316
20240318,144200,5744715255,4095,4105,4105,4090,9432
20240318,144100,5706045530,4100,4110,4115,4100,5178
20240318,144000,5684799340,4115,4130,4130,4115,2766
20240318,143900,5673407810,4120,4115,4150,4115,9446
20240318,143800,5634434175,4120,4105,4120,4105,1172
20240318,143700,5629613995,4105,4100,4110,4100,723
20240318,143600,5626649665,4100,4115,4125,4100,1651
20240318,143500,5619848435,4105,4100,4120,4100,4917
20240318,143400,5599611930,4100,4080,4105,4080,1902
20240318,143300,5591819475,4080,4080,4085,4080,1223
20240318,143200,5586825560,4080,4080,4090,4080,3535
20240318,143100,5572388260,4065,4085,4085,4060,15328
20240318,143000,5509989465,4085,4095,4120,4085,2931
20240318,142900,5497987580,4105,4080,4105,4070,4884
20240318,142800,5478028845,4080,4115,4120,4065,10458
20240318,142700,5435241180,4120,4095,4130,4055,25073
20240318,142600,5332737360,4095,4150,4150,4095,93425
20240318,142500,4948229660,4150,4155,4160,4150,5579
20240318,142400,4925063465,4150,4155,4160,4150,2747
20240318,142300,4913656295,4155,4155,4155,4150,2328
20240318,142200,4903984545,4155,4160,4165,4155,2687
20240318,142100,4892806105,4160,4170,4170,4160,3875
20240318,142000,4876653525,4170,4160,4170,4160,1387
20240318,141900,4870870655,4160,4160,4160,4160,0
20240318,141800,4870870655,4160,4160,4170,4160,795
20240318,141700,4867562365,4160,4160,4160,4160,100
20240318,141600,4867146365,4170,4165,4170,4160,10437
20240318,141500,4823719685,4165,4165,4165,4165,17
20240318,141400,4823648880,4170,4165,4170,4165,368
20240318,141300,4822115910,4170,4165,4170,4165,116
20240318,141200,4821632765,4165,4165,4165,4165,3124
20240318,141100,4808621305,4165,4165,4165,4165,14
20240318,141000,4808562995,4165,4160,4165,4160,330
20240318,140900,4807190140,4160,4165,4165,4160,50
20240318,140800,4806982055,4160,4160,4175,4160,430
20240318,140700,4805192060,4160,4170,4175,4160,6112
20240318,140600,4779754890,4175,4175,4180,4170,326
20240318,140500,4778393735,4170,4170,4170,4170,1564
20240318,140400,4771871855,4170,4170,4175,4170,586
20240318,140300,4769428230,4170,4170,4170,4170,346
20240318,140200,4767985410,4170,4170,4170,4170,42
20240318,140100,4767810270,4170,4170,4170,4170,72
20240318,140000,4767510030,4170,4165,4170,4165,576
20240318,135900,4765109400,4165,4175,4180,4165,1403
20240318,135800,4759256670,4170,4165,4170,4165,442
20240318,135700,4757414190,4165,4165,4165,4165,200
20240318,135600,4756581190,4165,4165,4165,4165,2904
20240318,135500,4744486030,4165,4160,4165,4160,2563
20240318,135400,4733814950,4160,4165,4165,4160,1242
20240318,135300,4728642275,4165,4170,4175,4165,11357
20240318,135200,4681310155,4170,4175,4175,4170,1635
20240318,135100,4674487205,4175,4185,4190,4175,8927
20240318,135000,4637180120,4185,4185,4185,4185,55
20240318,134900,4636949945,4185,4185,4185,4185,811
20240318,134800,4633555910,4185,4190,4190,4185,414
20240318,134700,4631821325,4190,4190,4190,4190,1174
20240318,134600,4626902265,4190,4190,4190,4190,238
20240318,134500,4625905045,4190,4195,4195,4190,189
20240318,134400,4625112220,4200,4190,4200,4190,39
20240318,134300,4624948680,4190,4190,4190,4190,200
20240318,134200,4624110680,4190,4190,4190,4190,124
20240318,134100,4623591120,4190,4185,4190,4185,1060
20240318,134000,4619150015,4185,4190,4190,4185,1099
20240318,133900,4614550695,4185,4180,4190,4180,535
20240318,133800,4612311720,4185,4185,4185,4185,1157
20240318,133700,4607469675,4180,4180,4180,4180,55
20240318,133600,4607239775,4180,4180,4180,4180,10
20240318,133500,4607197975,4185,4180,4185,4170,126
20240318,133400,4606671425,4180,4165,4180,4165,1651
20240318,133300,4599780780,4165,4165,4165,4165,54
20240318,133200,4599555870,4170,4165,4170,4165,1095
20240318,133100,4594990200,4170,4160,4170,4160,399
20240318,133000,4593327350,4160,4165,4170,4160,2232
20240318,132900,4584028845,4170,4170,4170,4170,420
20240318,132800,4582277445,4170,4165,4170,4165,242
20240318,132700,4581269015,4165,4160,4165,4160,2847
20240318,132600,4569423565,4170,4170,4170,4170,1035
20240318,132500,4565107615,4170,4170,4170,4160,14991
20240318,132400,4502691500,4175,4170,4175,4170,931
20240318,132300,4498808270,4175,4165,4175,4165,794
20240318,132200,4495501240,4165,4165,4170,4165,10679
20240318,132100,4451003170,4165,4175,4175,4165,8712
20240318,132000,4414704230,4180,4180,4180,4180,3176
20240318,131900,4401428550,4180,4175,4180,4170,6843
20240318,131800,4372850735,4180,4185,4185,4175,26940
20240318,131700,4260271575,4190,4195,4195,4190,3970
20240318,131600,4243632385,4195,4205,4205,4195,215
20240318,131500,4242728460,4200,4200,4200,4200,970
20240318,131400,4238654460,4200,4200,4200,4200,0
20240318,131300,4238654460,4200,4200,4200,4200,606
20240318,131200,4236109260,4195,4200,4200,4195,760
20240318,131100,4232918065,4200,4200,4200,4200,2749
20240318,131000,4221372265,4200,4195,4200,4195,3046
20240318,130900,4208579195,4200,4205,4210,4200,5252
20240318,130800,4186512615,4205,4210,4210,4205,3554
20240318,130700,4171564045,4205,4205,4205,4205,400
20240318,130600,4169882045,4205,4205,4205,4205,1000
20240318,130500,4165677045,4205,4210,4210,4205,494
20240318,130400,4163598505,4205,4215,4215,4205,1010
20240318,130300,4159351355,4215,4205,4215,4205,4385
20240318,130200,4140893700,4205,4205,4205,4205,409
20240318,130100,4139173855,4185,4185,4185,4185,0
20240318,130000,4139173855,4185,4190,4190,4185,2540
20240318,125900,4128535590,4185,4200,4210,4185,2413
20240318,125800,4118388035,4200,4200,4205,4200,2400
20240318,125700,4108305785,4185,4190,4190,4185,3600
20240318,125600,4093234095,4200,4200,4200,4200,0
20240318,125500,4093234095,4200,4185,4200,4185,4711
20240318,125400,4073470080,4190,4190,4190,4190,1503
20240318,125300,4067172510,4185,4190,4195,4185,11820
20240318,125200,4017653185,4195,4195,4195,4190,111
20240318,125100,4017187790,4195,4190,4200,4190,317
20240318,125000,4015857500,4195,4195,4195,4190,857
20240318,124900,4012262480,4195,4190,4195,4190,106
20240318,124800,4011817895,4195,4195,4195,4195,1158
20240318,124700,4006960085,4195,4190,4200,4190,1710
20240318,124600,3999790125,4190,4195,4195,4190,3861
20240318,124500,3983605495,4200,4195,4200,4195,2314
20240318,124400,3973898260,4195,4200,4200,4195,685
20240318,124300,3971022530,4200,4195,4200,4195,6056
20240318,124200,3945614300,4195,4195,4195,4195,467
20240318,124100,3943655235,4195,4195,4195,4195,2515
20240318,124000,3933104810,4195,4195,4195,4195,0
20240318,123900,3933104810,4195,4200,4210,4195,2743
20240318,123800,3921583235,4200,4200,4200,4200,51
20240318,123700,3921369035,4205,4195,4205,4195,153
20240318,123600,3920726440,4190,4195,4200,4190,170
20240318,123500,3920013645,4200,4195,4200,4195,132
20240318,123400,3919459745,4200,4195,4200,4185,397
20240318,123300,3917795585,4200,4185,4200,4185,829
20240318,123200,3914322695,4185,4195,4195,4185,445
20240318,123100,3912460360,4180,4180,4180,4180,124
20240318,123000,3911942040,4180,4190,4195,4175,3736
20240318,122900,3896318530,4195,4200,4200,4190,201
20240318,122800,3895474420,4200,4200,4200,4200,24
20240318,122700,3895373620,4205,4190,4205,4190,388
20240318,122600,3893744695,4195,4195,4195,4195,137
20240318,122500,3893169980,4195,4185,4195,4185,1080
20240318,122400,3888644720,4190,4175,4190,4175,1297
20240318,122300,3883221375,4175,4175,4180,4170,427
20240318,122200,3881438170,4175,4175,4175,4175,49
20240318,122100,3881233595,4180,4170,4180,4170,570
20240318,122000,3878851475,4180,4175,4180,4170,641
20240318,121900,3876176115,4175,4175,4180,4175,354
20240318,121800,3874698160,4185,4190,4190,4175,2093
20240318,121700,3865934255,4190,4190,4195,4190,80
20240318,121600,3865598995,4190,4190,4190,4190,88
20240318,121500,3865230275,4190,4190,4190,4190,204
20240318,121400,3864375515,4190,4195,4195,4190,372
20240318,121300,3862815360,4195,4195,4195,4195,186
20240318,121200,3862035090,4200,4195,4200,4195,181
20240318,121100,3861275745,4200,4200,4200,4195,1636
20240318,121000,3854404840,4200,4200,4200,4200,3028
20240318,120900,3841687240,4200,4200,4200,4200,531
20240318,120800,3839457040,4205,4200,4215,4200,57
20240318,120700,3839217155,4205,4215,4215,4200,163
20240318,120600,3838531775,4215,4205,4215,4205,82
20240318,120500,3838186940,4210,4205,4210,4205,516
20240318,120400,3836014590,4205,4215,4215,4205,1601
20240318,120300,3829272735,4220,4215,4230,4215,1165
20240318,120200,3824347555,4220,4215,4220,4210,3506
20240318,120100,3809556335,4200,4190,4200,4190,136
20240318,120000,3808985815,4190,4195,4195,4190,448
20240318,115900,3807106540,4195,4200,4200,4195,1189
20240318,115800,3802112900,4200,4200,4200,4200,152
20240318,115700,3801474500,4200,4200,4200,4195,577
20240318,115600,3799051610,4215,4215,4215,4215,654
20240318,115500,3796295000,4230,4215,4230,4215,1694
20240318,115400,3789144080,4220,4210,4220,4180,14792
20240318,115300,3727195935,4200,4200,4200,4200,285
20240318,115200,3725998935,4200,4200,4200,4200,171
20240318,115100,3725280735,4200,4190,4200,4190,432
20240318,115000,3723466355,4195,4200,4200,4195,1316
20240318,114900,3717944155,4200,4200,4215,4195,10417
20240318,114800,3674192505,4200,4195,4200,4195,612
20240318,114700,3671625160,4195,4210,4210,4195,368
20240318,114600,3670078560,4210,4215,4220,4210,223
20240318,114500,3669137965,4220,4225,4235,4220,919
20240318,114400,3665256465,4225,4235,4235,4220,1484
20240318,114300,3658985540,4235,4210,4240,4210,20276
20240318,114200,3573177830,4225,4195,4225,4195,33451
20240318,114100,3431880460,4205,4195,4205,4195,233
20240318,114000,3430902925,4190,4185,4200,4185,1402
20240318,113900,3425016075,4185,4190,4190,4185,112
20240318,113800,3424547105,4195,4185,4195,4185,258
20240318,113700,3423465390,4185,4190,4190,4185,1237
20240318,113600,3418282480,4195,4200,4200,4195,690
20240318,113500,3415384915,4200,4200,4200,4200,871
20240318,113400,3411726715,4200,4205,4205,4200,1829
20240318,113300,3404043915,4200,4195,4200,4185,2284
20240318,113200,3394451375,4195,4195,4200,4195,1307
20240318,113100,3388963570,4200,4185,4200,4185,4528
20240318,113000,3369967270,4185,4175,4185,4175,3143
20240318,112900,3356843030,4175,4175,4175,4175,102
20240318,112800,3356417180,4180,4175,4180,4175,1007
20240318,112700,3352208410,4180,4175,4180,4170,1527
20240318,112600,3345836940,4180,4170,4180,4170,343
20240318,112500,3344404730,4170,4160,4170,4160,2221
20240318,112400,3335143870,4160,4165,4165,4160,146
20240318,112300,3334536015,4165,4165,4165,4165,394
20240318,112200,3332895005,4165,4165,4165,4165,539
20240318,112100,3330650070,4165,4165,4180,4165,221
20240318,112000,3329728675,4165,4160,4165,4160,1752
20240318,111900,3322436535,4160,4160,4160,4160,1411
20240318,111800,3316566775,4160,4160,4170,4160,9903
20240318,111700,3275315860,4160,4165,4165,4160,455
20240318,111600,3273420970,4165,4160,4165,4160,611
20240318,111500,3270879170,4160,4160,4160,4160,133
20240318,111400,3270325890,4160,4160,4160,4155,2102
20240318,111300,3261581875,4160,4160,4160,4155,1552
20240318,111200,3255127220,4165,4160,4165,4160,1792
20240318,111100,3247672000,4165,4170,4170,4160,1155
20240318,111000,3242861195,4170,4160,4170,4160,112
20240318,110900,3242394255,4170,4165,4170,4165,239
20240318,110800,3241398695,4165,4170,4170,4165,463
20240318,110700,3239468510,4180,4175,4180,4170,1237
20240318,110600,3234304085,4180,4180,4185,4180,1298
20240318,110500,3228878440,4180,4180,4185,4180,764
20240318,110400,3225684670,4185,4195,4195,4180,2474
20240318,110300,3215319495,4195,4185,4195,4185,131
20240318,110200,3214771115,4185,4190,4195,4185,1514
20240318,110100,3208422580,4195,4200,4200,4190,1652
20240318,110000,3201492455,4200,4195,4205,4195,7585
20240318,105900,3169627505,4195,4190,4195,4175,5661
20240318,105800,3145922350,4190,4175,4190,4170,832
20240318,105700,3142447960,4175,4175,4175,4175,35
20240318,105600,3142301835,4185,4185,4190,4160,7359
20240318,105500,3111558525,4185,4180,4185,4180,746
20240318,105400,3108439685,4185,4190,4190,4185,672
20240318,105300,3105626590,4190,4185,4195,4180,2235
20240318,105200,3096266055,4185,4165,4185,4165,2973
20240318,105100,3083852820,4160,4155,4160,4155,287
20240318,105000,3082659795,4150,4145,4155,4145,2606
20240318,104900,3071847520,4145,4150,4150,4145,308
20240318,104800,3070570015,4145,4145,4145,4145,826
20240318,104700,3067146245,4150,4150,4155,4150,1678
20240318,104600,3060180045,4150,4150,4150,4150,854
20240318,104500,3056635945,4150,4150,4155,4150,3316
20240318,104400,3042874540,4155,4150,4155,4150,511
20240318,104300,3040753435,4155,4150,4155,4150,117
20240318,104200,3040267880,4150,4150,4155,4150,238
20240318,104100,3039279935,4155,4145,4155,4145,68
20240318,104000,3038998065,4160,4150,4160,4145,1036
20240318,103900,3034698765,4160,4160,4160,4155,802
20240318,103800,3031365820,4165,4155,4165,4155,263
20240318,103700,3030270905,4155,4155,4155,4155,668
20240318,103600,3027495365,4165,4160,4165,4155,36
20240318,103500,3027345615,4160,4160,4165,4160,201
20240318,103400,3026509450,4155,4160,4160,4155,300
20240318,103300,3025262220,4160,4160,4165,4155,615
20240318,103200,3022705370,4160,4155,4160,4155,746
20240318,103100,3019604055,4155,4155,4155,4155,577
20240318,103000,3017206620,4160,4155,4160,4145,665
20240318,102900,3014442365,4155,4170,4170,4155,860
20240318,102800,3010868015,4170,4155,4175,4155,1945
20240318,102700,3002756180,4155,4155,4165,4155,1165
20240318,102600,2997907090,4160,4140,4160,4140,2659
20240318,102500,2986864680,4140,4135,4145,4135,378
20240318,102400,2985299830,4140,4135,4140,4135,190
20240318,102300,2984514175,4130,4140,4140,4130,236
20240318,102200,2983537355,4140,4140,4140,4140,15
20240318,102100,2983475255,4130,4130,4140,4130,489
20240318,102000,2981455350,4135,4125,4135,4125,438
20240318,101900,2979646995,4130,4130,4130,4125,2199
20240318,101800,2970573865,4130,4135,4135,4125,3720
20240318,101700,2955224085,4135,4140,4140,4135,2200
20240318,101600,2946117085,4140,4135,4140,4125,3963
20240318,101500,2929719275,4140,4135,4140,4135,1129
20240318,101400,2925046660,4140,4130,4140,4120,6850
20240318,101300,2896699195,4135,4135,4135,4130,1037
20240318,101200,2892411295,4140,4110,4140,4110,11463
20240318,101100,2845093425,4110,4110,4110,4110,1932
20240318,101000,2837152905,4110,4110,4110,4110,669
20240318,100900,2834403315,4120,4120,4120,4120,300
20240318,100800,2833167315,4100,4100,4120,4100,4313
20240318,100700,2815411195,4100,4110,4120,4095,31037
20240318,100600,2688101075,4110,4115,4115,4105,7718
20240318,100500,2656374395,4120,4115,4125,4115,3016
20240318,100400,2643949250,4120,4115,4120,4110,3457
20240318,100300,2629724830,4125,4125,4135,4115,10237
20240318,100200,2587518455,4130,4130,4140,4130,8428
20240318,100100,2552709195,4140,4135,4140,4130,13955
20240318,100000,2494986390,4135,4145,4150,4135,7088
20240318,095900,2465649280,4145,4150,4155,4140,2518
20240318,095800,2455215605,4150,4150,4155,4150,2492
20240318,095700,2444873550,4150,4140,4150,4140,6436
20240318,095600,2418177840,4140,4135,4140,4135,1323
20240318,095500,2412703110,4135,4135,4140,4135,1805
20240318,095400,2405237535,4145,4155,4160,4135,11744
20240318,095300,2356518865,4155,4170,4170,4155,2338
20240318,095200,2346791950,4170,4155,4175,4155,755
20240318,095100,2343654805,4155,4150,4175,4150,5535
20240318,095000,2320659485,4155,4155,4175,4155,2558
20240318,094900,2310030955,4170,4160,4175,4155,4403
20240318,094800,2291694655,4165,4170,4180,4165,3378
20240318,094700,2277615690,4170,4175,4175,4165,3807
20240318,094600,2261739385,4170,4190,4200,4170,13256
20240318,094500,2206298220,4190,4195,4195,4185,7859
20240318,094400,2173361920,4195,4200,4200,4195,1904
20240318,094300,2165366650,4195,4185,4200,4185,3223
20240318,094200,2151847005,4185,4180,4190,4180,4258
20240318,094100,2134016250,4185,4175,4185,4170,840
20240318,094000,2130507230,4175,4135,4175,4135,1430
20240318,093900,2124576640,4135,4130,4135,4130,1919
20240318,093800,2116647945,4130,4145,4145,4125,11153
20240318,093700,2070546230,4145,4135,4145,4135,1159
20240318,093600,2065744995,4135,4130,4145,4130,8794
20240318,093500,2029412010,4130,4135,4140,4130,3971
20240318,093400,2012992185,4140,4140,4145,4130,9621
20240318,093300,1973206400,4140,4145,4145,4140,1766
20240318,093200,1965886805,4145,4145,4150,4140,3668
20240318,093100,1950685495,4145,4145,4145,4140,9209
20240318,093000,1912536055,4145,4145,4145,4140,3998
20240318,092900,1895972990,4145,4145,4145,4135,8435
20240318,092800,1861018745,4140,4160,4160,4140,28778
20240318,092700,1741592570,4160,4180,4185,4160,9067
20240318,092600,1703858300,4185,4185,4190,4160,22656
20240318,092500,1609269315,4190,4200,4200,4185,21301
20240318,092400,1519971415,4200,4200,4205,4200,1179
20240318,092300,1515019605,4200,4220,4220,4200,12609
20240318,092200,1462031930,4225,4230,4230,4220,779
20240318,092100,1458741010,4245,4210,4245,4205,15156
20240318,092000,1394722320,4205,4210,4215,4205,3329
20240318,091900,1380702255,4210,4205,4210,4190,8364
20240318,091800,1345587330,4200,4210,4210,4200,6013
20240318,091700,1320322590,4210,4210,4210,4200,7281
20240318,091600,1289694620,4210,4230,4230,4210,2489
20240318,091500,1279207965,4230,4215,4235,4215,5677
20240318,091400,1255204100,4220,4200,4220,4200,3857
20240318,091300,1238986855,4200,4200,4205,4180,3657
20240318,091200,1223682805,4185,4190,4205,4185,6940
20240318,091100,1194569320,4185,4195,4195,4175,7697
20240318,091000,1162375550,4190,4210,4215,4175,8732
20240318,090900,1125795570,4215,4225,4240,4170,18651
20240318,090800,1047421560,4220,4225,4230,4220,6899
20240318,090700,1018294870,4230,4220,4240,4210,10835
20240318,090600,972521310,4220,4235,4260,4210,26363
20240318,090500,860716325,4235,4235,4250,4215,21989
20240318,090400,767543865,4215,4160,4250,4160,20536
20240318,090300,680824520,4160,4205,4245,4160,52093
20240318,090200,462208580,4205,4230,4255,4205,35813
20240318,090100,310659040,4230,4230,4260,4220,31123
20240318,090000,178779550,4230,4210,4230,4185,42208