KissMeData/077500/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194900,2697454020,8460,8460,8460,8460,5584
20240318,194800,2697454020,8460,8460,8460,8460,0
20240318,194700,2697454020,8460,8460,8460,8460,0
20240318,194600,2697454020,8460,8460,8460,8460,0
20240318,194500,2697454020,8460,8460,8460,8460,0
20240318,194400,2697454020,8460,8460,8460,8460,0
20240318,194300,2697454020,8460,8460,8460,8460,0
20240318,194200,2697454020,8460,8460,8460,8460,0
20240318,194100,2697454020,8460,8460,8460,8460,0
20240318,194000,2697454020,8460,8460,8460,8460,0
20240318,193900,2697454020,8460,8460,8460,8460,0
20240318,193800,2697454020,8460,8460,8460,8460,0
20240318,193700,2697454020,8460,8460,8460,8460,0
20240318,193600,2697454020,8460,8460,8460,8460,0
20240318,193500,2697454020,8460,8460,8460,8460,0
20240318,193400,2697454020,8460,8460,8460,8460,0
20240318,193300,2697454020,8460,8460,8460,8460,0
20240318,193200,2697454020,8460,8460,8460,8460,0
20240318,193100,2697454020,8460,8460,8460,8460,0
20240318,193000,2697454020,8460,8460,8460,8460,0
20240318,192900,2697454020,8460,8460,8460,8460,0
20240318,192800,2697454020,8460,8460,8460,8460,0
20240318,192700,2697454020,8460,8460,8460,8460,0
20240318,192600,2697454020,8460,8460,8460,8460,0
20240318,192500,2697454020,8460,8460,8460,8460,0
20240318,192400,2697454020,8460,8460,8460,8460,0
20240318,192300,2697454020,8460,8460,8460,8460,0
20240318,192200,2697454020,8460,8460,8460,8460,0
20240318,192100,2697454020,8460,8460,8460,8460,0
20240318,192000,2697454020,8460,8460,8460,8460,0
20240318,191900,2697454020,8460,8460,8460,8460,5584
20240318,191800,2697454020,8460,8460,8460,8460,0
20240318,191700,2697454020,8460,8460,8460,8460,0
20240318,191600,2697454020,8460,8460,8460,8460,0
20240318,191500,2697454020,8460,8460,8460,8460,0
20240318,191400,2697454020,8460,8460,8460,8460,0
20240318,191300,2697454020,8460,8460,8460,8460,0
20240318,191200,2697454020,8460,8460,8460,8460,0
20240318,191100,2697454020,8460,8460,8460,8460,0
20240318,191000,2697454020,8460,8460,8460,8460,0
20240318,190900,2697454020,8460,8460,8460,8460,0
20240318,190800,2697454020,8460,8460,8460,8460,0
20240318,190700,2697454020,8460,8460,8460,8460,0
20240318,190600,2697454020,8460,8460,8460,8460,0
20240318,190500,2697454020,8460,8460,8460,8460,0
20240318,190400,2697454020,8460,8460,8460,8460,0
20240318,190300,2697454020,8460,8460,8460,8460,0
20240318,190200,2697454020,8460,8460,8460,8460,0
20240318,190100,2697454020,8460,8460,8460,8460,0
20240318,190000,2697454020,8460,8460,8460,8460,0
20240318,185900,2697454020,8460,8460,8460,8460,0
20240318,185800,2697454020,8460,8460,8460,8460,0
20240318,185700,2697454020,8460,8460,8460,8460,0
20240318,185600,2697454020,8460,8460,8460,8460,0
20240318,185500,2697454020,8460,8460,8460,8460,0
20240318,185400,2697454020,8460,8460,8460,8460,0
20240318,185300,2697454020,8460,8460,8460,8460,0
20240318,185200,2697454020,8460,8460,8460,8460,0
20240318,185100,2697454020,8460,8460,8460,8460,0
20240318,185000,2697454020,8460,8460,8460,8460,0
20240318,184900,2697454020,8460,8460,8460,8460,5584
20240318,184800,2697454020,8460,8460,8460,8460,0
20240318,184700,2697454020,8460,8460,8460,8460,0
20240318,184600,2697454020,8460,8460,8460,8460,0
20240318,184500,2697454020,8460,8460,8460,8460,0
20240318,184400,2697454020,8460,8460,8460,8460,0
20240318,184300,2697454020,8460,8460,8460,8460,0
20240318,184200,2697454020,8460,8460,8460,8460,0
20240318,184100,2697454020,8460,8460,8460,8460,0
20240318,184000,2697454020,8460,8460,8460,8460,0
20240318,183900,2697454020,8460,8460,8460,8460,0
20240318,183800,2697454020,8460,8460,8460,8460,0
20240318,183700,2697454020,8460,8460,8460,8460,0
20240318,183600,2697454020,8460,8460,8460,8460,0
20240318,183500,2697454020,8460,8460,8460,8460,0
20240318,183400,2697454020,8460,8460,8460,8460,0
20240318,183300,2697454020,8460,8460,8460,8460,0
20240318,183200,2697454020,8460,8460,8460,8460,0
20240318,183100,2697454020,8460,8460,8460,8460,0
20240318,183000,2697454020,8460,8460,8460,8460,0
20240318,182900,2697454020,8460,8460,8460,8460,0
20240318,182800,2697454020,8460,8460,8460,8460,0
20240318,182700,2697454020,8460,8460,8460,8460,0
20240318,182600,2697454020,8460,8460,8460,8460,0
20240318,182500,2697454020,8460,8460,8460,8460,0
20240318,182400,2697454020,8460,8460,8460,8460,0
20240318,182300,2697454020,8460,8460,8460,8460,0
20240318,182200,2697454020,8460,8460,8460,8460,0
20240318,182100,2697454020,8460,8460,8460,8460,0
20240318,182000,2697454020,8460,8460,8460,8460,0
20240318,181900,2697454020,8460,8460,8460,8460,5584
20240318,181800,2697454020,8460,8460,8460,8460,0
20240318,181700,2697454020,8460,8460,8460,8460,0
20240318,181600,2697454020,8460,8460,8460,8460,0
20240318,181500,2697454020,8460,8460,8460,8460,0
20240318,181400,2697454020,8460,8460,8460,8460,0
20240318,181300,2697454020,8460,8460,8460,8460,0
20240318,181200,2697454020,8460,8460,8460,8460,0
20240318,181100,2697454020,8460,8460,8460,8460,0
20240318,181000,2697454020,8460,8460,8460,8460,0
20240318,180900,2697454020,8460,8460,8460,8460,0
20240318,180800,2697454020,8460,8460,8460,8460,0
20240318,180700,2697454020,8460,8460,8460,8460,0
20240318,180600,2697454020,8460,8460,8460,8460,0
20240318,180500,2697454020,8460,8460,8460,8460,0
20240318,180400,2697454020,8460,8460,8460,8460,0
20240318,180300,2697454020,8460,8460,8460,8460,0
20240318,180200,2697454020,8460,8460,8460,8460,0
20240318,180100,2697454020,8460,8460,8460,8460,0
20240318,180000,2697454020,8460,8460,8460,8460,0
20240318,175900,2697454020,8460,8460,8460,8460,0
20240318,175800,2697454020,8460,8460,8460,8460,0
20240318,175700,2697454020,8460,8460,8460,8460,0
20240318,175600,2697454020,8460,8460,8460,8460,0
20240318,175500,2697454020,8460,8460,8460,8460,0
20240318,175400,2697454020,8460,8460,8460,8460,0
20240318,175300,2697454020,8460,8460,8460,8460,0
20240318,175200,2697454020,8460,8460,8460,8460,0
20240318,175100,2697454020,8460,8460,8460,8460,0
20240318,175000,2697454020,8460,8460,8460,8460,0
20240318,174900,2697454020,8460,8460,8460,8460,5584
20240318,174800,2697454020,8460,8460,8460,8460,0
20240318,174700,2697454020,8460,8460,8460,8460,0
20240318,174600,2697454020,8460,8460,8460,8460,0
20240318,174500,2697454020,8460,8460,8460,8460,0
20240318,174400,2697454020,8460,8460,8460,8460,0
20240318,174300,2697454020,8460,8460,8460,8460,0
20240318,174200,2697454020,8460,8460,8460,8460,0
20240318,174100,2697454020,8460,8460,8460,8460,0
20240318,174000,2697454020,8460,8460,8460,8460,0
20240318,173900,2697454020,8460,8460,8460,8460,0
20240318,173800,2697454020,8460,8460,8460,8460,0
20240318,173700,2697454020,8460,8460,8460,8460,0
20240318,173600,2697454020,8460,8460,8460,8460,0
20240318,173500,2697454020,8460,8460,8460,8460,0
20240318,173400,2697454020,8460,8460,8460,8460,0
20240318,173300,2697454020,8460,8460,8460,8460,0
20240318,173200,2697454020,8460,8460,8460,8460,0
20240318,173100,2697454020,8460,8460,8460,8460,0
20240318,173000,2697454020,8460,8460,8460,8460,0
20240318,172900,2697454020,8460,8460,8460,8460,0
20240318,172800,2697454020,8460,8460,8460,8460,0
20240318,172700,2697454020,8460,8460,8460,8460,0
20240318,172600,2697454020,8460,8460,8460,8460,0
20240318,172500,2697454020,8460,8460,8460,8460,0
20240318,172400,2697454020,8460,8460,8460,8460,0
20240318,172300,2697454020,8460,8460,8460,8460,0
20240318,172200,2697454020,8460,8460,8460,8460,0
20240318,172100,2697454020,8460,8460,8460,8460,0
20240318,172000,2697454020,8460,8460,8460,8460,0
20240318,171900,2697454020,8460,8460,8460,8460,5584
20240318,171800,2697454020,8460,8460,8460,8460,0
20240318,171700,2697454020,8460,8460,8460,8460,0
20240318,171600,2697454020,8460,8460,8460,8460,0
20240318,171500,2697454020,8460,8460,8460,8460,0
20240318,171400,2697454020,8460,8460,8460,8460,0
20240318,171300,2697454020,8460,8460,8460,8460,0
20240318,171200,2697454020,8460,8460,8460,8460,0
20240318,171100,2697454020,8460,8460,8460,8460,0
20240318,171000,2697454020,8460,8460,8460,8460,0
20240318,170900,2697454020,8460,8460,8460,8460,0
20240318,170800,2697454020,8460,8460,8460,8460,0
20240318,170700,2697454020,8460,8460,8460,8460,0
20240318,170600,2697454020,8460,8460,8460,8460,0
20240318,170500,2697454020,8460,8460,8460,8460,0
20240318,170400,2697454020,8460,8460,8460,8460,0
20240318,170300,2697454020,8460,8460,8460,8460,0
20240318,170200,2697454020,8460,8460,8460,8460,0
20240318,170100,2697454020,8460,8460,8460,8460,0
20240318,170000,2697454020,8460,8460,8460,8460,0
20240318,165900,2697454020,8460,8460,8460,8460,0
20240318,165800,2697454020,8460,8460,8460,8460,0
20240318,165700,2697454020,8460,8460,8460,8460,0
20240318,165600,2697454020,8460,8460,8460,8460,0
20240318,165500,2697454020,8460,8460,8460,8460,0
20240318,165400,2697454020,8460,8460,8460,8460,0
20240318,165300,2697454020,8460,8460,8460,8460,0
20240318,165200,2697454020,8460,8460,8460,8460,0
20240318,165100,2697454020,8460,8460,8460,8460,0
20240318,165000,2697454020,8460,8460,8460,8460,0
20240318,164900,2697454020,8460,8460,8460,8460,5584
20240318,164800,2697454020,8460,8460,8460,8460,0
20240318,164700,2697454020,8460,8460,8460,8460,0
20240318,164600,2697454020,8460,8460,8460,8460,0
20240318,164500,2697454020,8460,8460,8460,8460,0
20240318,164400,2697454020,8460,8460,8460,8460,0
20240318,164300,2697454020,8460,8460,8460,8460,0
20240318,164200,2697454020,8460,8460,8460,8460,0
20240318,164100,2697454020,8460,8460,8460,8460,0
20240318,164000,2697454020,8460,8460,8460,8460,0
20240318,163900,2697454020,8460,8460,8460,8460,0
20240318,163800,2697454020,8460,8460,8460,8460,0
20240318,163700,2697454020,8460,8460,8460,8460,0
20240318,163600,2697454020,8460,8460,8460,8460,0
20240318,163500,2697454020,8460,8460,8460,8460,0
20240318,163400,2697454020,8460,8460,8460,8460,0
20240318,163300,2697454020,8460,8460,8460,8460,0
20240318,163200,2697454020,8460,8460,8460,8460,0
20240318,163100,2697454020,8460,8460,8460,8460,0
20240318,163000,2697454020,8460,8460,8460,8460,0
20240318,162900,2697454020,8460,8460,8460,8460,0
20240318,162800,2697454020,8460,8460,8460,8460,0
20240318,162700,2697454020,8460,8460,8460,8460,0
20240318,162600,2697454020,8460,8460,8460,8460,0
20240318,162500,2697454020,8460,8460,8460,8460,0
20240318,162400,2697454020,8460,8460,8460,8460,0
20240318,162300,2697454020,8460,8460,8460,8460,0
20240318,162200,2697454020,8460,8460,8460,8460,0
20240318,162100,2697454020,8460,8460,8460,8460,0
20240318,162000,2697454020,8460,8460,8460,8460,0
20240318,161900,2697454020,8460,8460,8460,8460,5584
20240318,161800,2697454020,8460,8460,8460,8460,0
20240318,161700,2697454020,8460,8460,8460,8460,0
20240318,161600,2697454020,8460,8460,8460,8460,0
20240318,161500,2697454020,8460,8460,8460,8460,0
20240318,161400,2697454020,8460,8460,8460,8460,0
20240318,161300,2697454020,8460,8460,8460,8460,0
20240318,161200,2697454020,8460,8460,8460,8460,0
20240318,161100,2697454020,8460,8460,8460,8460,0
20240318,161000,2697454020,8460,8460,8460,8460,0
20240318,160900,2697454020,8460,8460,8460,8460,0
20240318,160800,2697454020,8460,8460,8460,8460,0
20240318,160700,2697454020,8460,8460,8460,8460,0
20240318,160600,2697454020,8460,8460,8460,8460,0
20240318,160500,2697454020,8460,8460,8460,8460,0
20240318,160400,2697454020,8460,8460,8460,8460,0
20240318,160300,2697454020,8460,8460,8460,8460,0
20240318,160200,2697454020,8460,8460,8460,8460,0
20240318,160100,2697454020,8460,8460,8460,8460,0
20240318,160000,2697454020,8460,8460,8460,8460,0
20240318,155900,2697454020,8460,8460,8460,8460,0
20240318,155800,2697454020,8460,8460,8460,8460,0
20240318,155700,2697454020,8460,8460,8460,8460,0
20240318,155600,2697454020,8460,8460,8460,8460,0
20240318,155500,2697454020,8460,8460,8460,8460,0
20240318,155400,2697454020,8460,8460,8460,8460,0
20240318,155300,2697454020,8460,8460,8460,8460,0
20240318,155200,2697454020,8460,8460,8460,8460,0
20240318,155100,2697454020,8460,8460,8460,8460,0
20240318,155000,2697454020,8460,8460,8460,8460,0
20240318,154900,2697454020,8460,8460,8460,8460,5584
20240318,154800,2697454020,8460,8460,8460,8460,0
20240318,154700,2697454020,8460,8460,8460,8460,0
20240318,154600,2697454020,8460,8460,8460,8460,0
20240318,154500,2697454020,8460,8460,8460,8460,0
20240318,154400,2697454020,8460,8460,8460,8460,0
20240318,154300,2697454020,8460,8460,8460,8460,0
20240318,154200,2697454020,8460,8460,8460,8460,0
20240318,154100,2697454020,8460,8460,8460,8460,0
20240318,154000,2697454020,8460,8460,8460,8460,0
20240318,153900,2697454020,8460,8460,8460,8460,0
20240318,153800,2697454020,8460,8460,8460,8460,0
20240318,153700,2697454020,8460,8460,8460,8460,0
20240318,153600,2697454020,8460,8460,8460,8460,0
20240318,153500,2697454020,8460,8460,8460,8460,0
20240318,153400,2697454020,8460,8460,8460,8460,0
20240318,153300,2697454020,8460,8460,8460,8460,0
20240318,153200,2697454020,8460,8460,8460,8460,0
20240318,153100,2697454020,8460,8460,8460,8460,0
20240318,153000,2697454020,8460,8460,8460,8460,5584
20240318,152900,2650213380,8510,8510,8510,8510,0
20240318,152800,2650213380,8510,8510,8510,8510,0
20240318,152700,2650213380,8510,8510,8510,8510,0
20240318,152600,2650213380,8510,8510,8510,8510,0
20240318,152500,2650213380,8510,8510,8510,8510,0
20240318,152400,2650213380,8510,8510,8510,8510,0
20240318,152300,2650213380,8510,8510,8510,8510,0
20240318,152200,2650213380,8510,8510,8510,8510,0
20240318,152100,2650213380,8510,8510,8510,8510,0
20240318,152000,2650213380,8510,8510,8510,8510,0
20240318,151900,2650213380,8510,8510,8510,8490,1201
20240318,151800,2640002950,8510,8490,8510,8490,1175
20240318,151700,2630022010,8480,8490,8490,8480,303
20240318,151600,2627449550,8480,8480,8490,8480,1804
20240318,151500,2612151100,8480,8490,8490,8480,108
20240318,151400,2611234680,8490,8490,8490,8480,112
20240318,151300,2610283900,8480,8490,8490,8480,52
20240318,151200,2609842430,8490,8490,8500,8490,536
20240318,151100,2605291050,8500,8470,8500,8470,365
20240318,151000,2602196340,8470,8490,8490,8470,2250
20240318,150900,2583120670,8500,8500,8500,8500,1192
20240318,150800,2572988670,8500,8500,8500,8500,667
20240318,150700,2567319170,8500,8500,8500,8500,856
20240318,150600,2560043170,8500,8480,8500,8480,1567
20240318,150500,2546734030,8490,8500,8500,8490,603
20240318,150400,2541614030,8490,8490,8490,8490,200
20240318,150300,2539916030,8490,8470,8500,8470,735
20240318,150200,2533679200,8470,8480,8480,8470,112
20240318,150100,2532729450,8480,8490,8490,8480,164
20240318,150000,2531338610,8490,8480,8490,8480,699
20240318,145900,2525410300,8490,8490,8490,8490,40
20240318,145800,2525070700,8450,8490,8490,8450,3163
20240318,145700,2498329910,8500,8480,8500,8460,2106
20240318,145600,2480481150,8470,8490,8490,8470,3945
20240318,145500,2447048800,8490,8500,8500,8490,13
20240318,145400,2446938410,8510,8480,8510,8470,1860
20240318,145300,2431156240,8470,8500,8500,8470,1349
20240318,145200,2419713300,8500,8510,8510,8500,293
20240318,145100,2417221750,8510,8500,8520,8500,1103
20240318,145000,2407828830,8510,8510,8510,8510,13
20240318,144900,2407718200,8510,8510,8510,8510,127
20240318,144800,2406637430,8520,8510,8520,8500,582
20240318,144700,2401683090,8470,8510,8510,8470,191
20240318,144600,2400063130,8510,8520,8520,8510,39
20240318,144500,2399730860,8520,8490,8520,8490,551
20240318,144400,2395037840,8490,8510,8520,8480,590
20240318,144300,2390020330,8510,8480,8510,8480,1026
20240318,144200,2381289100,8470,8470,8510,8470,1025
20240318,144100,2372588070,8470,8480,8480,8470,602
20240318,144000,2367485600,8470,8510,8510,8470,306
20240318,143900,2364893530,8510,8510,8520,8510,585
20240318,143800,2359914110,8470,8470,8470,8470,0
20240318,143700,2359914110,8470,8470,8470,8470,993
20240318,143600,2351503400,8510,8480,8510,8480,1079
20240318,143500,2342336430,8480,8480,8480,8480,148
20240318,143400,2341081390,8480,8500,8520,8480,731
20240318,143300,2334872660,8520,8520,8520,8520,587
20240318,143200,2329871420,8490,8520,8520,8490,461
20240318,143100,2325954300,8500,8500,8500,8500,117
20240318,143000,2324959800,8530,8530,8530,8530,585
20240318,142900,2319969750,8530,8530,8530,8530,10
20240318,142800,2319884450,8500,8530,8530,8500,312
20240318,142700,2317232390,8530,8530,8530,8500,1038
20240318,142600,2308388990,8520,8520,8520,8520,86
20240318,142500,2307656270,8530,8530,8530,8530,11
20240318,142400,2307562440,8540,8530,8540,8530,586
20240318,142300,2302558180,8530,8530,8530,8530,31
20240318,142200,2302293750,8530,8530,8530,8530,107
20240318,142100,2301381040,8530,8530,8540,8530,849
20240318,142000,2294136240,8530,8530,8530,8530,981
20240318,141900,2285768310,8530,8530,8530,8530,0
20240318,141800,2285768310,8530,8510,8540,8490,650
20240318,141700,2280225410,8500,8510,8530,8490,851
20240318,141600,2272983600,8530,8520,8530,8520,122
20240318,141500,2271943440,8530,8500,8530,8500,610
20240318,141400,2266745280,8510,8510,8510,8510,51
20240318,141300,2266311270,8510,8510,8510,8510,14
20240318,141200,2266192130,8500,8500,8500,8500,40
20240318,141100,2265852130,8520,8510,8520,8510,590
20240318,141000,2260825830,8490,8490,8490,8490,0
20240318,140900,2260825830,8490,8490,8520,8490,467
20240318,140800,2256856540,8490,8490,8510,8490,195
20240318,140700,2255200970,8520,8520,8520,8520,0
20240318,140600,2255200970,8520,8500,8520,8500,356
20240318,140500,2252171850,8520,8520,8520,8520,15
20240318,140400,2252044050,8520,8520,8520,8520,3
20240318,140300,2252018490,8520,8490,8520,8490,291
20240318,140200,2249543250,8490,8500,8500,8490,468
20240318,140100,2245569250,8500,8520,8520,8500,35
20240318,140000,2245271370,8520,8520,8520,8520,159
20240318,135900,2243916690,8520,8520,8520,8520,3
20240318,135800,2243891130,8520,8520,8520,8520,0
20240318,135700,2243891130,8520,8510,8520,8510,156
20240318,135600,2242562210,8520,8520,8520,8520,0
20240318,135500,2242562210,8520,8520,8520,8520,0
20240318,135400,2242562210,8520,8490,8520,8490,997
20240318,135300,2234094100,8490,8490,8490,8490,46
20240318,135200,2233703560,8490,8530,8530,8490,6018
20240318,135100,2182584130,8530,8530,8530,8510,896
20240318,135000,2174955250,8510,8510,8510,8510,250
20240318,134900,2172827750,8510,8510,8510,8510,0
20240318,134800,2172827750,8510,8530,8530,8510,166
20240318,134700,2171411920,8530,8530,8530,8530,252
20240318,134600,2169262360,8530,8530,8530,8530,50
20240318,134500,2168835860,8530,8520,8530,8520,166
20240318,134400,2167420880,8510,8520,8520,8510,48
20240318,134300,2167012380,8530,8530,8530,8530,2
20240318,134200,2166995320,8540,8520,8540,8520,176
20240318,134100,2165494320,8520,8530,8530,8520,103
20240318,134000,2164616410,8530,8530,8530,8530,3
20240318,133900,2164590820,8520,8510,8520,8500,216
20240318,133800,2162750540,8490,8490,8490,8490,1
20240318,133700,2162742050,8500,8490,8500,8490,168
20240318,133600,2161314060,8490,8530,8530,8490,2159
20240318,133500,2142953960,8510,8530,8530,8510,2200
20240318,133400,2124223850,8520,8530,8530,8520,353
20240318,133300,2121213640,8530,8520,8530,8520,257
20240318,133200,2119021440,8530,8530,8530,8530,187
20240318,133100,2117426330,8540,8540,8540,8540,0
20240318,133000,2117426330,8540,8540,8540,8540,156
20240318,132900,2116094090,8540,8540,8540,8540,10
20240318,132800,2116008690,8540,8540,8540,8540,10
20240318,132700,2115923290,8540,8540,8540,8540,356
20240318,132600,2112883050,8530,8530,8530,8530,395
20240318,132500,2109513700,8530,8530,8530,8530,220
20240318,132400,2107637100,8530,8510,8530,8510,806
20240318,132300,2100774920,8530,8520,8530,8510,347
20240318,132200,2097818480,8520,8520,8520,8520,0
20240318,132100,2097818480,8520,8520,8520,8520,354
20240318,132000,2094802400,8520,8530,8530,8520,42
20240318,131900,2094444160,8530,8530,8530,8530,3001
20240318,131800,2068845630,8530,8520,8530,8520,156
20240318,131700,2067515850,8510,8510,8510,8510,554
20240318,131600,2062801310,8520,8520,8520,8520,1
20240318,131500,2062792790,8520,8530,8530,8520,256
20240318,131400,2060610110,8520,8520,8520,8520,105
20240318,131300,2059715510,8510,8510,8510,8510,11
20240318,131200,2059621900,8530,8510,8530,8510,172
20240318,131100,2058155160,8510,8520,8520,8510,275
20240318,131000,2055814860,8530,8530,8530,8530,0
20240318,130900,2055814860,8530,8530,8530,8530,170
20240318,130800,2054364760,8540,8540,8540,8540,0
20240318,130700,2054364760,8540,8540,8540,8540,1
20240318,130600,2054356220,8540,8520,8540,8520,548
20240318,130500,2049683520,8520,8520,8520,8520,24
20240318,130400,2049479040,8520,8520,8520,8520,40
20240318,130300,2049138240,8520,8540,8540,8520,158
20240318,130200,2047788940,8530,8530,8530,8530,1
20240318,130100,2047780410,8550,8550,8550,8550,9
20240318,130000,2047703460,8540,8540,8550,8540,157
20240318,125900,2046362180,8520,8510,8520,8510,77
20240318,125800,2045706200,8520,8520,8520,8520,0
20240318,125700,2045706200,8520,8510,8520,8510,156
20240318,125600,2044378080,8510,8510,8510,8510,202
20240318,125500,2042659060,8520,8520,8520,8520,239
20240318,125400,2040622780,8520,8510,8520,8500,2482
20240318,125300,2019519790,8520,8520,8520,8520,47
20240318,125200,2019119350,8530,8530,8530,8530,13
20240318,125100,2019008460,8530,8530,8530,8510,2482
20240318,125000,1997848070,8540,8550,8550,8540,662
20240318,124900,1992194570,8550,8550,8550,8550,1709
20240318,124800,1977582620,8550,8550,8550,8540,509
20240318,124700,1973230700,8550,8570,8570,8550,101
20240318,124600,1972367110,8570,8550,8570,8550,7
20240318,124500,1972307140,8570,8560,8570,8540,168
20240318,124400,1970868620,8560,8560,8560,8540,111
20240318,124300,1969918580,8540,8540,8540,8540,150
20240318,124200,1968637580,8540,8560,8560,8540,1319
20240318,124100,1957370480,8550,8560,8560,8550,267
20240318,124000,1955087210,8560,8560,8560,8560,366
20240318,123900,1951954250,8550,8550,8560,8550,1198
20240318,123800,1941706140,8560,8550,8560,8550,856
20240318,123700,1934384710,8540,8550,8550,8540,329
20240318,123600,1931571970,8550,8530,8550,8530,236
20240318,123500,1929557130,8540,8540,8540,8540,50
20240318,123400,1929130130,8540,8540,8540,8540,374
20240318,123300,1925936170,8540,8540,8540,8540,233
20240318,123200,1923946350,8540,8530,8540,8530,1167
20240318,123100,1913991830,8530,8530,8530,8530,0
20240318,123000,1913991830,8530,8530,8530,8520,778
20240318,122900,1907361710,8520,8520,8520,8520,1
20240318,122800,1907353190,8520,8520,8520,8520,0
20240318,122700,1907353190,8520,8530,8530,8520,158
20240318,122600,1906005460,8520,8520,8520,8520,1
20240318,122500,1905996940,8520,8520,8520,8520,55
20240318,122400,1905528340,8520,8520,8520,8520,156
20240318,122300,1904199220,8530,8520,8530,8520,227
20240318,122200,1902263630,8500,8500,8500,8500,20
20240318,122100,1902093630,8500,8520,8520,8500,244
20240318,122000,1900014770,8530,8530,8530,8530,0
20240318,121900,1900014770,8530,8530,8530,8530,87
20240318,121800,1899272660,8530,8520,8530,8520,156
20240318,121700,1897942080,8530,8530,8530,8530,100
20240318,121600,1897089080,8530,8530,8530,8530,0
20240318,121500,1897089080,8530,8520,8530,8520,190
20240318,121400,1895468390,8530,8530,8530,8500,33
20240318,121300,1895187050,8500,8500,8500,8500,1
20240318,121200,1895178550,8530,8520,8540,8520,2311
20240318,121100,1875470040,8520,8520,8520,8520,250
20240318,121000,1873340040,8520,8510,8520,8510,148
20240318,120900,1872080550,8520,8510,8520,8510,172
20240318,120800,1870615140,8460,8510,8520,8460,118
20240318,120700,1869616430,8510,8510,8510,8510,179
20240318,120600,1868093140,8510,8460,8510,8460,283
20240318,120500,1865685420,8460,8500,8500,8460,2332
20240318,120400,1845894860,8460,8460,8460,8460,10
20240318,120300,1845810260,8500,8490,8500,8470,1328
20240318,120200,1834533290,8490,8470,8490,8470,53
20240318,120100,1834084320,8470,8490,8490,8470,205
20240318,120000,1832343910,8490,8480,8490,8480,176
20240318,115900,1830849850,8470,8470,8470,8470,52
20240318,115800,1830409410,8470,8470,8470,8470,30
20240318,115700,1830155310,8460,8480,8490,8460,257
20240318,115600,1827976970,8460,8460,8460,8460,350
20240318,115500,1825015970,8480,8480,8480,8480,1
20240318,115400,1825007490,8480,8480,8480,8480,157
20240318,115300,1823676130,8460,8460,8460,8460,49
20240318,115200,1823261590,8480,8480,8480,8480,0
20240318,115100,1823261590,8480,8470,8480,8470,157
20240318,115000,1821930830,8470,8470,8470,8470,0
20240318,114900,1821930830,8470,8470,8470,8460,579
20240318,114800,1817026900,8450,8490,8490,8450,2507
20240318,114700,1795802030,8480,8480,8480,8480,0
20240318,114600,1795802030,8480,8490,8490,8480,121
20240318,114500,1794774750,8490,8490,8490,8490,157
20240318,114400,1793441820,8470,8470,8470,8470,375
20240318,114300,1790265570,8490,8490,8490,8490,2
20240318,114200,1790248590,8490,8480,8490,8480,167
20240318,114100,1788830910,8470,8480,8480,8470,20
20240318,114000,1788661350,8490,8490,8490,8490,0
20240318,113900,1788661350,8490,8490,8490,8490,157
20240318,113800,1787328420,8490,8480,8490,8470,610
20240318,113700,1782157480,8490,8490,8490,8490,6
20240318,113600,1782106540,8490,8490,8490,8490,197
20240318,113500,1780434010,8480,8480,8480,8480,273
20240318,113400,1778118970,8480,8480,8480,8480,47
20240318,113300,1777720410,8490,8490,8490,8490,157
20240318,113200,1776387480,8490,8490,8490,8490,0
20240318,113100,1776387480,8490,8490,8490,8490,1
20240318,113000,1776378990,8490,8490,8490,8480,274
20240318,112900,1774052780,8490,8490,8490,8490,1
20240318,112800,1774044290,8500,8500,8500,8500,46
20240318,112700,1773653290,8500,8490,8500,8490,159
20240318,112600,1772302760,8470,8470,8470,8470,0
20240318,112500,1772302760,8470,8470,8470,8470,117
20240318,112400,1771311770,8490,8490,8490,8490,157
20240318,112300,1769978840,8470,8460,8470,8460,28
20240318,112200,1769741690,8470,8490,8490,8470,1372
20240318,112100,1758108760,8480,8470,8490,8470,392
20240318,112000,1754785370,8490,8480,8490,8470,1017
20240318,111900,1746167990,8480,8490,8490,8480,201
20240318,111800,1744463500,8500,8480,8500,8470,391
20240318,111700,1741146540,8470,8480,8480,8470,50
20240318,111600,1740723030,8470,8500,8500,8470,149
20240318,111500,1739460140,8500,8500,8500,8480,175
20240318,111400,1737972920,8480,8500,8500,8480,2441
20240318,111300,1717262100,8520,8510,8520,8510,122
20240318,111200,1716223660,8510,8520,8520,8510,159
20240318,111100,1714869000,8520,8520,8520,8510,95
20240318,111000,1714059610,8520,8520,8520,8520,650
20240318,110900,1708521610,8530,8520,8530,8520,438
20240318,110800,1704786040,8520,8520,8520,8520,80
20240318,110700,1704104440,8520,8530,8530,8520,76
20240318,110600,1703456190,8530,8530,8530,8530,279
20240318,110500,1701076320,8520,8530,8530,8510,1186
20240318,110400,1690971580,8520,8530,8530,8520,888
20240318,110300,1683405810,8520,8530,8530,8520,170
20240318,110200,1681955810,8530,8520,8530,8520,1594
20240318,110100,1668367010,8520,8510,8520,8510,1070
20240318,110000,1659251500,8510,8520,8520,8510,465
20240318,105900,1655292770,8510,8510,8520,8510,212
20240318,105800,1653488640,8520,8520,8520,8520,1
20240318,105700,1653480120,8520,8510,8530,8510,420
20240318,105600,1649901590,8510,8510,8510,8510,486
20240318,105500,1645765730,8510,8510,8510,8510,116
20240318,105400,1644778570,8520,8510,8520,8510,201
20240318,105300,1643066060,8520,8510,8520,8510,154
20240318,105200,1641755480,8510,8520,8520,8500,296
20240318,105100,1639237850,8510,8500,8520,8500,756
20240318,105000,1632804210,8500,8500,8520,8500,1236
20240318,104900,1622298150,8500,8520,8520,8500,206
20240318,104800,1620544320,8520,8510,8520,8510,683
20240318,104700,1614730340,8520,8530,8530,8520,452
20240318,104600,1610878740,8530,8520,8530,8510,763
20240318,104500,1604373450,8520,8500,8520,8500,273
20240318,104400,1602047720,8500,8520,8520,8500,482
20240318,104300,1597941910,8530,8510,8530,8510,1084
20240318,104200,1588707410,8510,8520,8530,8510,289
20240318,104100,1586243550,8530,8530,8530,8500,1318
20240318,104000,1575008260,8530,8510,8530,8510,2357
20240318,103900,1554930870,8510,8490,8510,8490,1265
20240318,103800,1544180350,8490,8490,8490,8490,1111
20240318,103700,1534747960,8490,8490,8500,8490,292
20240318,103600,1532266260,8500,8470,8510,8470,647
20240318,103500,1526770960,8480,8480,8480,8480,1322
20240318,103400,1515560400,8500,8500,8510,8490,2101
20240318,103300,1497720200,8510,8510,8510,8510,1548
20240318,103200,1484546720,8510,8490,8510,8490,1144
20240318,103100,1474826870,8490,8470,8490,8470,101
20240318,103000,1473969400,8490,8490,8490,8490,607
20240318,102900,1468815970,8480,8490,8490,8480,488
20240318,102800,1464674880,8490,8480,8490,8480,127
20240318,102700,1463596790,8490,8480,8490,8480,334
20240318,102600,1460762090,8480,8480,8480,8480,765
20240318,102500,1454274890,8480,8490,8490,8480,298
20240318,102400,1451745120,8490,8480,8490,8480,2121
20240318,102300,1433741530,8470,8460,8470,8460,88
20240318,102200,1432996310,8470,8490,8490,8470,1134
20240318,102100,1423380490,8480,8480,8480,8470,1004
20240318,102000,1414873380,8480,8450,8480,8450,2847
20240318,101900,1390778380,8450,8460,8460,8450,117
20240318,101800,1389789090,8450,8460,8470,8450,1933
20240318,101700,1373432870,8450,8440,8450,8440,1580
20240318,101600,1360087570,8440,8450,8450,8440,319
20240318,101500,1357392820,8460,8450,8460,8450,216
20240318,101400,1355566630,8460,8450,8460,8450,648
20240318,101300,1350091020,8440,8450,8450,8440,18
20240318,101200,1349938970,8450,8440,8450,8440,426
20240318,101100,1346343060,8440,8430,8440,8430,252
20240318,101000,1344217700,8440,8430,8440,8430,77
20240318,100900,1343568300,8430,8430,8440,8430,560
20240318,100800,1338847300,8430,8430,8430,8430,50
20240318,100700,1338425800,8440,8400,8440,8400,306
20240318,100600,1335855180,8400,8430,8440,8400,783
20240318,100500,1329251720,8430,8430,8440,8420,523
20240318,100400,1324842820,8420,8440,8440,8420,528
20240318,100300,1320396760,8440,8420,8440,8420,183
20240318,100200,1318852470,8430,8440,8450,8430,734
20240318,100100,1312662290,8440,8420,8440,8420,166
20240318,100000,1311262000,8420,8420,8440,8420,1204
20240318,095900,1301111410,8420,8410,8420,8410,667
20240318,095800,1295495280,8410,8410,8410,8410,149
20240318,095700,1294242190,8410,8410,8420,8400,234
20240318,095600,1292273840,8410,8400,8410,8400,101
20240318,095500,1291425430,8400,8410,8410,8400,282
20240318,095400,1289056620,8400,8400,8410,8400,190
20240318,095300,1287460040,8400,8400,8400,8400,56
20240318,095200,1286989640,8400,8400,8410,8370,261
20240318,095100,1284802650,8420,8390,8420,8380,1136
20240318,095000,1275262220,8390,8400,8410,8390,1018
20240318,094900,1266707800,8400,8410,8410,8400,19
20240318,094800,1266548020,8410,8380,8420,8380,153
20240318,094700,1265261460,8380,8390,8390,8380,30
20240318,094600,1265009860,8390,8410,8410,8390,1114
20240318,094500,1255652250,8420,8400,8440,8400,4504
20240318,094400,1217748220,8410,8380,8410,8380,1103
20240318,094300,1208484760,8330,8370,8400,8330,2439
20240318,094200,1188040690,8370,8340,8370,8340,1703
20240318,094100,1173827310,8340,8340,8340,8340,21
20240318,094000,1173652170,8340,8350,8350,8340,99
20240318,093900,1172826310,8350,8340,8350,8340,190
20240318,093800,1171239820,8350,8330,8350,8330,98
20240318,093700,1170422410,8340,8340,8350,8320,323
20240318,093600,1167734540,8350,8330,8350,8330,159
20240318,093500,1166408970,8310,8310,8310,8300,141
20240318,093400,1165238120,8310,8340,8340,8310,385
20240318,093300,1162037060,8340,8300,8340,8300,265
20240318,093200,1159831030,8300,8290,8300,8290,1306
20240318,093100,1148995250,8300,8300,8300,8270,299
20240318,093000,1146521080,8300,8270,8300,8260,281
20240318,092900,1144194680,8270,8290,8290,8250,1845
20240318,092800,1128955440,8290,8290,8300,8280,2281
20240318,092700,1110051120,8300,8310,8320,8270,13480
20240318,092600,998198920,8310,8340,8340,8310,3342
20240318,092500,970407300,8340,8340,8340,8330,1769
20240318,092400,955669950,8340,8350,8350,8340,727
20240318,092300,949604920,8330,8320,8330,8320,63
20240318,092200,949080160,8310,8360,8370,8300,6393
20240318,092100,895879810,8380,8370,8380,8370,284
20240318,092000,893501070,8340,8380,8380,8340,1443
20240318,091900,881465250,8380,8380,8390,8380,22
20240318,091800,881280850,8390,8350,8390,8330,2817
20240318,091700,857748590,8380,8380,8380,8340,7800
20240318,091600,792525410,8390,8380,8400,8380,9241
20240318,091500,714992000,8390,8390,8390,8370,2300
20240318,091400,695724800,8390,8390,8400,8390,1758
20240318,091300,680974700,8380,8370,8380,8370,691
20240318,091200,675185550,8380,8350,8380,8350,1853
20240318,091100,659693610,8340,8340,8340,8330,1056
20240318,091000,650888470,8340,8340,8340,8330,740
20240318,090900,644719850,8330,8390,8400,8330,5447
20240318,090800,599218240,8390,8410,8420,8380,3328
20240318,090700,571278980,8410,8430,8430,8390,1461
20240318,090600,559004390,8410,8390,8440,8390,4018
20240318,090500,525182770,8370,8370,8370,8370,51
20240318,090400,524755900,8390,8390,8400,8380,1583
20240318,090300,511484590,8390,8370,8400,8360,1334
20240318,090200,500316700,8400,8360,8400,8360,6054
20240318,090100,449476240,8320,8330,8410,8320,11329
20240318,090000,354691980,8350,8300,8360,8300,42522