KissMeData/297090/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210100,2279988440,8160,8160,8160,8160,3379
20240318,210000,2279988440,8160,8160,8160,8160,0
20240318,205900,2279988440,8160,8160,8160,8160,0
20240318,205800,2279988440,8160,8160,8160,8160,0
20240318,205700,2279988440,8160,8160,8160,8160,0
20240318,205600,2279988440,8160,8160,8160,8160,0
20240318,205500,2279988440,8160,8160,8160,8160,0
20240318,205400,2279988440,8160,8160,8160,8160,0
20240318,205300,2279988440,8160,8160,8160,8160,0
20240318,205200,2279988440,8160,8160,8160,8160,0
20240318,205100,2279988440,8160,8160,8160,8160,0
20240318,205000,2279988440,8160,8160,8160,8160,0
20240318,204900,2279988440,8160,8160,8160,8160,0
20240318,204800,2279988440,8160,8160,8160,8160,0
20240318,204700,2279988440,8160,8160,8160,8160,0
20240318,204600,2279988440,8160,8160,8160,8160,0
20240318,204500,2279988440,8160,8160,8160,8160,0
20240318,204400,2279988440,8160,8160,8160,8160,0
20240318,204300,2279988440,8160,8160,8160,8160,0
20240318,204200,2279988440,8160,8160,8160,8160,0
20240318,204100,2279988440,8160,8160,8160,8160,0
20240318,204000,2279988440,8160,8160,8160,8160,0
20240318,203900,2279988440,8160,8160,8160,8160,0
20240318,203800,2279988440,8160,8160,8160,8160,0
20240318,203700,2279988440,8160,8160,8160,8160,0
20240318,203600,2279988440,8160,8160,8160,8160,0
20240318,203500,2279988440,8160,8160,8160,8160,0
20240318,203400,2279988440,8160,8160,8160,8160,0
20240318,203300,2279988440,8160,8160,8160,8160,0
20240318,203200,2279988440,8160,8160,8160,8160,0
20240318,203100,2279988440,8160,8160,8160,8160,3379
20240318,203000,2279988440,8160,8160,8160,8160,0
20240318,202900,2279988440,8160,8160,8160,8160,0
20240318,202800,2279988440,8160,8160,8160,8160,0
20240318,202700,2279988440,8160,8160,8160,8160,0
20240318,202600,2279988440,8160,8160,8160,8160,0
20240318,202500,2279988440,8160,8160,8160,8160,0
20240318,202400,2279988440,8160,8160,8160,8160,0
20240318,202300,2279988440,8160,8160,8160,8160,0
20240318,202200,2279988440,8160,8160,8160,8160,0
20240318,202100,2279988440,8160,8160,8160,8160,0
20240318,202000,2279988440,8160,8160,8160,8160,0
20240318,201900,2279988440,8160,8160,8160,8160,0
20240318,201800,2279988440,8160,8160,8160,8160,0
20240318,201700,2279988440,8160,8160,8160,8160,0
20240318,201600,2279988440,8160,8160,8160,8160,0
20240318,201500,2279988440,8160,8160,8160,8160,0
20240318,201400,2279988440,8160,8160,8160,8160,0
20240318,201300,2279988440,8160,8160,8160,8160,0
20240318,201200,2279988440,8160,8160,8160,8160,0
20240318,201100,2279988440,8160,8160,8160,8160,0
20240318,201000,2279988440,8160,8160,8160,8160,0
20240318,200900,2279988440,8160,8160,8160,8160,0
20240318,200800,2279988440,8160,8160,8160,8160,0
20240318,200700,2279988440,8160,8160,8160,8160,0
20240318,200600,2279988440,8160,8160,8160,8160,0
20240318,200500,2279988440,8160,8160,8160,8160,0
20240318,200400,2279988440,8160,8160,8160,8160,0
20240318,200300,2279988440,8160,8160,8160,8160,0
20240318,200200,2279988440,8160,8160,8160,8160,0
20240318,200100,2279988440,8160,8160,8160,8160,3379
20240318,200000,2279988440,8160,8160,8160,8160,0
20240318,195900,2279988440,8160,8160,8160,8160,0
20240318,195800,2279988440,8160,8160,8160,8160,0
20240318,195700,2279988440,8160,8160,8160,8160,0
20240318,195600,2279988440,8160,8160,8160,8160,0
20240318,195500,2279988440,8160,8160,8160,8160,0
20240318,195400,2279988440,8160,8160,8160,8160,0
20240318,195300,2279988440,8160,8160,8160,8160,0
20240318,195200,2279988440,8160,8160,8160,8160,0
20240318,195100,2279988440,8160,8160,8160,8160,0
20240318,195000,2279988440,8160,8160,8160,8160,0
20240318,194900,2279988440,8160,8160,8160,8160,0
20240318,194800,2279988440,8160,8160,8160,8160,0
20240318,194700,2279988440,8160,8160,8160,8160,0
20240318,194600,2279988440,8160,8160,8160,8160,0
20240318,194500,2279988440,8160,8160,8160,8160,0
20240318,194400,2279988440,8160,8160,8160,8160,0
20240318,194300,2279988440,8160,8160,8160,8160,0
20240318,194200,2279988440,8160,8160,8160,8160,0
20240318,194100,2279988440,8160,8160,8160,8160,0
20240318,194000,2279988440,8160,8160,8160,8160,0
20240318,193900,2279988440,8160,8160,8160,8160,0
20240318,193800,2279988440,8160,8160,8160,8160,0
20240318,193700,2279988440,8160,8160,8160,8160,0
20240318,193600,2279988440,8160,8160,8160,8160,0
20240318,193500,2279988440,8160,8160,8160,8160,0
20240318,193400,2279988440,8160,8160,8160,8160,0
20240318,193300,2279988440,8160,8160,8160,8160,0
20240318,193200,2279988440,8160,8160,8160,8160,0
20240318,193100,2279988440,8160,8160,8160,8160,3379
20240318,193000,2279988440,8160,8160,8160,8160,0
20240318,192900,2279988440,8160,8160,8160,8160,0
20240318,192800,2279988440,8160,8160,8160,8160,0
20240318,192700,2279988440,8160,8160,8160,8160,0
20240318,192600,2279988440,8160,8160,8160,8160,0
20240318,192500,2279988440,8160,8160,8160,8160,0
20240318,192400,2279988440,8160,8160,8160,8160,0
20240318,192300,2279988440,8160,8160,8160,8160,0
20240318,192200,2279988440,8160,8160,8160,8160,0
20240318,192100,2279988440,8160,8160,8160,8160,0
20240318,192000,2279988440,8160,8160,8160,8160,0
20240318,191900,2279988440,8160,8160,8160,8160,0
20240318,191800,2279988440,8160,8160,8160,8160,0
20240318,191700,2279988440,8160,8160,8160,8160,0
20240318,191600,2279988440,8160,8160,8160,8160,0
20240318,191500,2279988440,8160,8160,8160,8160,0
20240318,191400,2279988440,8160,8160,8160,8160,0
20240318,191300,2279988440,8160,8160,8160,8160,0
20240318,191200,2279988440,8160,8160,8160,8160,0
20240318,191100,2279988440,8160,8160,8160,8160,0
20240318,191000,2279988440,8160,8160,8160,8160,0
20240318,190900,2279988440,8160,8160,8160,8160,0
20240318,190800,2279988440,8160,8160,8160,8160,0
20240318,190700,2279988440,8160,8160,8160,8160,0
20240318,190600,2279988440,8160,8160,8160,8160,0
20240318,190500,2279988440,8160,8160,8160,8160,0
20240318,190400,2279988440,8160,8160,8160,8160,0
20240318,190300,2279988440,8160,8160,8160,8160,0
20240318,190200,2279988440,8160,8160,8160,8160,0
20240318,190100,2279988440,8160,8160,8160,8160,3379
20240318,190000,2279988440,8160,8160,8160,8160,0
20240318,185900,2279988440,8160,8160,8160,8160,0
20240318,185800,2279988440,8160,8160,8160,8160,0
20240318,185700,2279988440,8160,8160,8160,8160,0
20240318,185600,2279988440,8160,8160,8160,8160,0
20240318,185500,2279988440,8160,8160,8160,8160,0
20240318,185400,2279988440,8160,8160,8160,8160,0
20240318,185300,2279988440,8160,8160,8160,8160,0
20240318,185200,2279988440,8160,8160,8160,8160,0
20240318,185100,2279988440,8160,8160,8160,8160,0
20240318,185000,2279988440,8160,8160,8160,8160,0
20240318,184900,2279988440,8160,8160,8160,8160,0
20240318,184800,2279988440,8160,8160,8160,8160,0
20240318,184700,2279988440,8160,8160,8160,8160,0
20240318,184600,2279988440,8160,8160,8160,8160,0
20240318,184500,2279988440,8160,8160,8160,8160,0
20240318,184400,2279988440,8160,8160,8160,8160,0
20240318,184300,2279988440,8160,8160,8160,8160,0
20240318,184200,2279988440,8160,8160,8160,8160,0
20240318,184100,2279988440,8160,8160,8160,8160,0
20240318,184000,2279988440,8160,8160,8160,8160,0
20240318,183900,2279988440,8160,8160,8160,8160,0
20240318,183800,2279988440,8160,8160,8160,8160,0
20240318,183700,2279988440,8160,8160,8160,8160,0
20240318,183600,2279988440,8160,8160,8160,8160,0
20240318,183500,2279988440,8160,8160,8160,8160,0
20240318,183400,2279988440,8160,8160,8160,8160,0
20240318,183300,2279988440,8160,8160,8160,8160,0
20240318,183200,2279988440,8160,8160,8160,8160,0
20240318,183100,2279988440,8160,8160,8160,8160,3379
20240318,183000,2279988440,8160,8160,8160,8160,0
20240318,182900,2279988440,8160,8160,8160,8160,0
20240318,182800,2279988440,8160,8160,8160,8160,0
20240318,182700,2279988440,8160,8160,8160,8160,0
20240318,182600,2279988440,8160,8160,8160,8160,0
20240318,182500,2279988440,8160,8160,8160,8160,0
20240318,182400,2279988440,8160,8160,8160,8160,0
20240318,182300,2279988440,8160,8160,8160,8160,0
20240318,182200,2279988440,8160,8160,8160,8160,0
20240318,182100,2279988440,8160,8160,8160,8160,0
20240318,182000,2279988440,8160,8160,8160,8160,0
20240318,181900,2279988440,8160,8160,8160,8160,0
20240318,181800,2279988440,8160,8160,8160,8160,0
20240318,181700,2279988440,8160,8160,8160,8160,0
20240318,181600,2279988440,8160,8160,8160,8160,0
20240318,181500,2279988440,8160,8160,8160,8160,0
20240318,181400,2279988440,8160,8160,8160,8160,0
20240318,181300,2279988440,8160,8160,8160,8160,0
20240318,181200,2279988440,8160,8160,8160,8160,0
20240318,181100,2279988440,8160,8160,8160,8160,0
20240318,181000,2279988440,8160,8160,8160,8160,0
20240318,180900,2279988440,8160,8160,8160,8160,0
20240318,180800,2279988440,8160,8160,8160,8160,0
20240318,180700,2279988440,8160,8160,8160,8160,0
20240318,180600,2279988440,8160,8160,8160,8160,0
20240318,180500,2279988440,8160,8160,8160,8160,0
20240318,180400,2279988440,8160,8160,8160,8160,0
20240318,180300,2279988440,8160,8160,8160,8160,0
20240318,180200,2279988440,8160,8160,8160,8160,0
20240318,180100,2279988440,8160,8160,8160,8160,3379
20240318,180000,2279988440,8160,8160,8160,8160,0
20240318,175900,2279988440,8160,8160,8160,8160,0
20240318,175800,2279988440,8160,8160,8160,8160,0
20240318,175700,2279988440,8160,8160,8160,8160,0
20240318,175600,2279988440,8160,8160,8160,8160,0
20240318,175500,2279988440,8160,8160,8160,8160,0
20240318,175400,2279988440,8160,8160,8160,8160,0
20240318,175300,2279988440,8160,8160,8160,8160,0
20240318,175200,2279988440,8160,8160,8160,8160,0
20240318,175100,2279988440,8160,8160,8160,8160,0
20240318,175000,2279988440,8160,8160,8160,8160,0
20240318,174900,2279988440,8160,8160,8160,8160,0
20240318,174800,2279988440,8160,8160,8160,8160,0
20240318,174700,2279988440,8160,8160,8160,8160,0
20240318,174600,2279988440,8160,8160,8160,8160,0
20240318,174500,2279988440,8160,8160,8160,8160,0
20240318,174400,2279988440,8160,8160,8160,8160,0
20240318,174300,2279988440,8160,8160,8160,8160,0
20240318,174200,2279988440,8160,8160,8160,8160,0
20240318,174100,2279988440,8160,8160,8160,8160,0
20240318,174000,2279988440,8160,8160,8160,8160,0
20240318,173900,2279988440,8160,8160,8160,8160,0
20240318,173800,2279988440,8160,8160,8160,8160,0
20240318,173700,2279988440,8160,8160,8160,8160,0
20240318,173600,2279988440,8160,8160,8160,8160,0
20240318,173500,2279988440,8160,8160,8160,8160,0
20240318,173400,2279988440,8160,8160,8160,8160,0
20240318,173300,2279988440,8160,8160,8160,8160,0
20240318,173200,2279988440,8160,8160,8160,8160,0
20240318,173100,2279988440,8160,8160,8160,8160,3379
20240318,173000,2279988440,8160,8160,8160,8160,0
20240318,172900,2279988440,8160,8160,8160,8160,0
20240318,172800,2279988440,8160,8160,8160,8160,0
20240318,172700,2279988440,8160,8160,8160,8160,0
20240318,172600,2279988440,8160,8160,8160,8160,0
20240318,172500,2279988440,8160,8160,8160,8160,0
20240318,172400,2279988440,8160,8160,8160,8160,0
20240318,172300,2279988440,8160,8160,8160,8160,0
20240318,172200,2279988440,8160,8160,8160,8160,0
20240318,172100,2279988440,8160,8160,8160,8160,0
20240318,172000,2279988440,8160,8160,8160,8160,0
20240318,171900,2279988440,8160,8160,8160,8160,0
20240318,171800,2279988440,8160,8160,8160,8160,0
20240318,171700,2279988440,8160,8160,8160,8160,0
20240318,171600,2279988440,8160,8160,8160,8160,0
20240318,171500,2279988440,8160,8160,8160,8160,0
20240318,171400,2279988440,8160,8160,8160,8160,0
20240318,171300,2279988440,8160,8160,8160,8160,0
20240318,171200,2279988440,8160,8160,8160,8160,0
20240318,171100,2279988440,8160,8160,8160,8160,0
20240318,171000,2279988440,8160,8160,8160,8160,0
20240318,170900,2279988440,8160,8160,8160,8160,0
20240318,170800,2279988440,8160,8160,8160,8160,0
20240318,170700,2279988440,8160,8160,8160,8160,0
20240318,170600,2279988440,8160,8160,8160,8160,0
20240318,170500,2279988440,8160,8160,8160,8160,0
20240318,170400,2279988440,8160,8160,8160,8160,0
20240318,170300,2279988440,8160,8160,8160,8160,0
20240318,170200,2279988440,8160,8160,8160,8160,0
20240318,170100,2279988440,8160,8160,8160,8160,3379
20240318,170000,2279988440,8160,8160,8160,8160,0
20240318,165900,2279988440,8160,8160,8160,8160,0
20240318,165800,2279988440,8160,8160,8160,8160,0
20240318,165700,2279988440,8160,8160,8160,8160,0
20240318,165600,2279988440,8160,8160,8160,8160,0
20240318,165500,2279988440,8160,8160,8160,8160,0
20240318,165400,2279988440,8160,8160,8160,8160,0
20240318,165300,2279988440,8160,8160,8160,8160,0
20240318,165200,2279988440,8160,8160,8160,8160,0
20240318,165100,2279988440,8160,8160,8160,8160,0
20240318,165000,2279988440,8160,8160,8160,8160,0
20240318,164900,2279988440,8160,8160,8160,8160,0
20240318,164800,2279988440,8160,8160,8160,8160,0
20240318,164700,2279988440,8160,8160,8160,8160,0
20240318,164600,2279988440,8160,8160,8160,8160,0
20240318,164500,2279988440,8160,8160,8160,8160,0
20240318,164400,2279988440,8160,8160,8160,8160,0
20240318,164300,2279988440,8160,8160,8160,8160,0
20240318,164200,2279988440,8160,8160,8160,8160,0
20240318,164100,2279988440,8160,8160,8160,8160,0
20240318,164000,2279988440,8160,8160,8160,8160,0
20240318,163900,2279988440,8160,8160,8160,8160,0
20240318,163800,2279988440,8160,8160,8160,8160,0
20240318,163700,2279988440,8160,8160,8160,8160,0
20240318,163600,2279988440,8160,8160,8160,8160,0
20240318,163500,2279988440,8160,8160,8160,8160,0
20240318,163400,2279988440,8160,8160,8160,8160,0
20240318,163300,2279988440,8160,8160,8160,8160,0
20240318,163200,2279988440,8160,8160,8160,8160,0
20240318,163100,2279988440,8160,8160,8160,8160,3379
20240318,163000,2279988440,8160,8160,8160,8160,0
20240318,162900,2279988440,8160,8160,8160,8160,0
20240318,162800,2279988440,8160,8160,8160,8160,0
20240318,162700,2279988440,8160,8160,8160,8160,0
20240318,162600,2279988440,8160,8160,8160,8160,0
20240318,162500,2279988440,8160,8160,8160,8160,0
20240318,162400,2279988440,8160,8160,8160,8160,0
20240318,162300,2279988440,8160,8160,8160,8160,0
20240318,162200,2279988440,8160,8160,8160,8160,0
20240318,162100,2279988440,8160,8160,8160,8160,0
20240318,162000,2279988440,8160,8160,8160,8160,0
20240318,161900,2279988440,8160,8160,8160,8160,0
20240318,161800,2279988440,8160,8160,8160,8160,0
20240318,161700,2279988440,8160,8160,8160,8160,0
20240318,161600,2279988440,8160,8160,8160,8160,0
20240318,161500,2279988440,8160,8160,8160,8160,0
20240318,161400,2279988440,8160,8160,8160,8160,0
20240318,161300,2279988440,8160,8160,8160,8160,0
20240318,161200,2279988440,8160,8160,8160,8160,0
20240318,161100,2279988440,8160,8160,8160,8160,0
20240318,161000,2279988440,8160,8160,8160,8160,0
20240318,160900,2279988440,8160,8160,8160,8160,0
20240318,160800,2279988440,8160,8160,8160,8160,0
20240318,160700,2279988440,8160,8160,8160,8160,0
20240318,160600,2279988440,8160,8160,8160,8160,0
20240318,160500,2279988440,8160,8160,8160,8160,0
20240318,160400,2279988440,8160,8160,8160,8160,0
20240318,160300,2279988440,8160,8160,8160,8160,0
20240318,160200,2279988440,8160,8160,8160,8160,0
20240318,160100,2279988440,8160,8160,8160,8160,3379
20240318,160000,2279988440,8160,8160,8160,8160,0
20240318,155900,2279988440,8160,8160,8160,8160,0
20240318,155800,2279988440,8160,8160,8160,8160,0
20240318,155700,2279988440,8160,8160,8160,8160,0
20240318,155600,2279988440,8160,8160,8160,8160,0
20240318,155500,2279988440,8160,8160,8160,8160,0
20240318,155400,2279988440,8160,8160,8160,8160,0
20240318,155300,2279988440,8160,8160,8160,8160,0
20240318,155200,2279988440,8160,8160,8160,8160,0
20240318,155100,2279988440,8160,8160,8160,8160,0
20240318,155000,2279988440,8160,8160,8160,8160,0
20240318,154900,2279988440,8160,8160,8160,8160,0
20240318,154800,2279988440,8160,8160,8160,8160,0
20240318,154700,2279988440,8160,8160,8160,8160,0
20240318,154600,2279988440,8160,8160,8160,8160,0
20240318,154500,2279988440,8160,8160,8160,8160,0
20240318,154400,2279988440,8160,8160,8160,8160,0
20240318,154300,2279988440,8160,8160,8160,8160,0
20240318,154200,2279988440,8160,8160,8160,8160,0
20240318,154100,2279988440,8160,8160,8160,8160,0
20240318,154000,2279988440,8160,8160,8160,8160,0
20240318,153900,2279988440,8160,8160,8160,8160,0
20240318,153800,2279988440,8160,8160,8160,8160,0
20240318,153700,2279988440,8160,8160,8160,8160,0
20240318,153600,2279988440,8160,8160,8160,8160,0
20240318,153500,2279988440,8160,8160,8160,8160,0
20240318,153400,2279988440,8160,8160,8160,8160,0
20240318,153300,2279988440,8160,8160,8160,8160,0
20240318,153200,2279988440,8160,8160,8160,8160,0
20240318,153100,2279988440,8160,8160,8160,8160,3379
20240318,153000,2279988440,8160,8160,8160,8160,3379
20240318,152900,2252415800,8160,8160,8160,8160,0
20240318,152800,2252415800,8160,8160,8160,8160,0
20240318,152700,2252415800,8160,8160,8160,8160,0
20240318,152600,2252415800,8160,8160,8160,8160,0
20240318,152500,2252415800,8160,8160,8160,8160,0
20240318,152400,2252415800,8160,8160,8160,8160,0
20240318,152300,2252415800,8160,8160,8160,8160,0
20240318,152200,2252415800,8160,8160,8160,8160,0
20240318,152100,2252415800,8160,8160,8160,8160,0
20240318,152000,2252415800,8160,8160,8160,8160,0
20240318,151900,2252415800,8160,8180,8180,8160,1315
20240318,151800,2241678040,8180,8180,8180,8170,505
20240318,151700,2237547770,8180,8210,8210,8170,540
20240318,151600,2233121700,8210,8210,8210,8200,505
20240318,151500,2228977870,8200,8200,8200,8180,688
20240318,151400,2223337310,8200,8220,8220,8170,845
20240318,151300,2216422160,8210,8220,8220,8190,222
20240318,151200,2214598680,8220,8230,8230,8220,384
20240318,151100,2211440710,8210,8180,8230,8180,645
20240318,151000,2206138490,8220,8230,8230,8180,790
20240318,150900,2199656960,8230,8210,8230,8210,219
20240318,150800,2197856100,8210,8220,8240,8200,550
20240318,150700,2193333910,8230,8220,8230,8180,1028
20240318,150600,2184905690,8220,8210,8220,8190,258
20240318,150500,2182787320,8210,8220,8230,8190,469
20240318,150400,2178935950,8220,8210,8220,8200,850
20240318,150300,2171959300,8210,8240,8250,8210,1126
20240318,150200,2162706100,8250,8220,8250,8220,1128
20240318,150100,2153423600,8230,8240,8250,8220,1090
20240318,150000,2144445710,8250,8230,8250,8230,423
20240318,145900,2140957900,8240,8240,8250,8210,360
20240318,145800,2137994520,8250,8240,8250,8230,365
20240318,145700,2134985110,8250,8250,8250,8240,1053
20240318,145600,2126299360,8250,8240,8250,8240,683
20240318,145500,2120666050,8240,8240,8250,8230,1440
20240318,145400,2108789650,8240,8220,8240,8220,965
20240318,145300,2100845970,8220,8210,8230,8200,1488
20240318,145200,2088632680,8210,8210,8210,8200,2156
20240318,145100,2070932250,8210,8210,8210,8200,527
20240318,145000,2066605590,8210,8210,8210,8200,1061
20240318,144900,2057901100,8210,8210,8210,8200,1757
20240318,144800,2043481500,8210,8200,8210,8200,338
20240318,144700,2040708860,8200,8200,8200,8200,422
20240318,144600,2037248460,8200,8200,8210,8200,612
20240318,144500,2032229270,8200,8200,8200,8200,333
20240318,144400,2029498670,8200,8200,8200,8190,552
20240318,144300,2024973270,8200,8190,8200,8160,628
20240318,144200,2019834030,8200,8200,8210,8160,641
20240318,144100,2014584520,8210,8190,8210,8190,635
20240318,144000,2009372970,8190,8200,8210,8190,594
20240318,143900,2004502330,8210,8190,8210,8190,498
20240318,143800,2000415220,8200,8200,8210,8190,270
20240318,143700,1998200680,8210,8200,8210,8200,512
20240318,143600,1993998100,8210,8210,8210,8190,535
20240318,143500,1989609460,8170,8200,8210,8170,429
20240318,143400,1986090630,8170,8210,8210,8170,630
20240318,143300,1980929740,8210,8210,8210,8200,622
20240318,143200,1975824200,8210,8210,8210,8210,426
20240318,143100,1972326740,8210,8200,8210,8190,2457
20240318,143000,1952175850,8180,8170,8180,8160,1063
20240318,142900,1943489700,8170,8190,8200,8170,1306
20240318,142800,1932802410,8190,8200,8200,8190,584
20240318,142700,1928015690,8200,8200,8200,8190,143
20240318,142600,1926843240,8200,8210,8210,8190,595
20240318,142500,1921960540,8210,8210,8230,8200,438
20240318,142400,1918363560,8210,8230,8230,8190,940
20240318,142300,1910652840,8230,8230,8230,8230,487
20240318,142200,1906644830,8230,8240,8240,8230,633
20240318,142100,1901432500,8240,8240,8240,8230,468
20240318,142000,1897576780,8240,8240,8240,8230,506
20240318,141900,1893410260,8240,8240,8240,8230,663
20240318,141800,1887948140,8240,8240,8240,8240,558
20240318,141700,1883350220,8250,8240,8250,8230,1452
20240318,141600,1871393940,8250,8230,8250,8230,576
20240318,141500,1866645230,8240,8250,8250,8240,450
20240318,141400,1862933870,8250,8240,8250,8240,496
20240318,141300,1858843180,8250,8250,8260,8250,374
20240318,141200,1855755900,8260,8260,8260,8250,721
20240318,141100,1849800940,8260,8260,8260,8260,488
20240318,141000,1845770060,8260,8260,8260,8240,338
20240318,140900,1842980870,8260,8250,8260,8200,2793
20240318,140800,1820017650,8250,8240,8250,8240,433
20240318,140700,1816445620,8240,8250,8260,8240,585
20240318,140600,1811619400,8250,8250,8250,8250,575
20240318,140500,1806875650,8250,8250,8250,8240,748
20240318,140400,1800708470,8250,8240,8250,8240,365
20240318,140300,1797697750,8250,8220,8250,8210,640
20240318,140200,1792432520,8220,8220,8220,8210,635
20240318,140100,1787215150,8220,8210,8220,8210,626
20240318,140000,1782070780,8210,8230,8230,8210,1015
20240318,135900,1773727630,8230,8250,8250,8220,499
20240318,135800,1769621860,8240,8250,8250,8230,611
20240318,135700,1764587440,8250,8250,8250,8240,689
20240318,135600,1758903850,8230,8260,8260,8230,846
20240318,135500,1751928840,8260,8250,8260,8240,805
20240318,135400,1745283720,8250,8250,8260,8250,1165
20240318,135300,1735670660,8250,8250,8270,8240,2626
20240318,135200,1713985080,8240,8290,8290,8240,908
20240318,135100,1706484200,8290,8290,8290,8270,840
20240318,135000,1699529400,8290,8290,8290,8280,599
20240318,134900,1694564250,8280,8290,8300,8280,786
20240318,134800,1688043950,8290,8290,8300,8280,1888
20240318,134700,1672392760,8290,8280,8300,8280,1399
20240318,134600,1660791390,8290,8280,8290,8270,3602
20240318,134500,1630955770,8280,8250,8280,8250,1602
20240318,134400,1617703650,8250,8260,8270,8250,2034
20240318,134300,1600891430,8270,8260,8270,8260,683
20240318,134200,1595243900,8270,8260,8270,8260,653
20240318,134100,1589848340,8260,8270,8270,8250,675
20240318,134000,1584272250,8270,8260,8270,8250,1770
20240318,133900,1569653170,8260,8240,8260,8240,1586
20240318,133800,1556568640,8250,8230,8250,8230,676
20240318,133700,1550997640,8240,8240,8240,8230,1569
20240318,133600,1538069110,8240,8230,8240,8220,1032
20240318,133500,1529571130,8230,8230,8230,8230,376
20240318,133400,1526476650,8230,8230,8230,8220,604
20240318,133300,1521506840,8230,8200,8230,8200,3727
20240318,133200,1490896650,8200,8210,8210,8200,1728
20240318,133100,1476722260,8210,8210,8210,8200,553
20240318,133000,1472183460,8210,8210,8210,8200,652
20240318,132900,1466832030,8210,8190,8210,8190,7223
20240318,132800,1407601750,8190,8190,8190,8180,1097
20240318,132700,1398617340,8190,8200,8200,8180,3258
20240318,132600,1371934120,8200,8190,8200,8190,852
20240318,132500,1364948600,8200,8190,8200,8190,936
20240318,132400,1357275660,8200,8200,8200,8190,271
20240318,132300,1355054240,8200,8190,8200,8190,3910
20240318,132200,1323027580,8190,8180,8190,8180,589
20240318,132100,1318208370,8180,8180,8180,8170,798
20240318,132000,1311681040,8180,8180,8180,8170,680
20240318,131900,1306121480,8180,8170,8180,8160,2839
20240318,131800,1282907810,8170,8160,8170,8160,1306
20240318,131700,1272240860,8160,8150,8170,8150,613
20240318,131600,1267238350,8150,8160,8160,8150,653
20240318,131500,1261912060,8160,8150,8160,8150,1244
20240318,131400,1251765070,8150,8150,8160,8140,871
20240318,131300,1244669100,8150,8150,8150,8140,1185
20240318,131200,1235012980,8150,8130,8150,8130,1591
20240318,131100,1222067040,8130,8130,8130,8120,530
20240318,131000,1217758570,8130,8120,8130,8120,1652
20240318,130900,1204338370,8110,8130,8130,8110,1032
20240318,130800,1195958000,8130,8130,8130,8120,685
20240318,130700,1190389110,8120,8120,8130,8110,1954
20240318,130600,1174521670,8120,8120,8120,8110,433
20240318,130500,1171006620,8120,8110,8120,8110,385
20240318,130400,1167880480,8110,8110,8120,8110,1201
20240318,130300,1158133920,8110,8110,8110,8110,297
20240318,130200,1155725250,8110,8110,8110,8100,1196
20240318,130100,1146033240,8110,8070,8110,8070,17276
20240318,130000,1006238260,8070,8070,8070,8070,389
20240318,125900,1003099030,8070,8050,8070,8050,406
20240318,125800,999823640,8060,8060,8070,8060,513
20240318,125700,995688830,8060,8060,8060,8050,446
20240318,125600,992094110,8060,8060,8070,8060,401
20240318,125500,988859780,8070,8070,8070,8060,183
20240318,125400,987383930,8070,8070,8070,8060,391
20240318,125300,984231550,8070,8070,8070,8060,287
20240318,125200,981917460,8070,8070,8070,8060,136
20240318,125100,980820930,8070,8070,8070,8070,148
20240318,125000,979626570,8070,8070,8070,8070,70
20240318,124900,979061670,8070,8070,8070,8070,101
20240318,124800,978246600,8070,8070,8070,8050,313
20240318,124700,975722940,8070,8070,8070,8070,161
20240318,124600,974423670,8070,8070,8070,8060,582
20240318,124500,969726940,8070,8070,8070,8060,226
20240318,124400,967903130,8070,8070,8070,8060,133
20240318,124300,966830520,8070,8070,8070,8060,67
20240318,124200,966289850,8070,8060,8070,8060,140
20240318,124100,965160310,8070,8070,8070,8060,61
20240318,124000,964668090,8070,8060,8070,8060,566
20240318,123900,960104480,8070,8070,8070,8060,251
20240318,123800,958078940,8070,8070,8070,8070,47
20240318,123700,957699650,8070,8070,8070,8070,251
20240318,123600,955674080,8080,8070,8080,8060,651
20240318,123500,950419210,8070,8070,8070,8070,93
20240318,123400,949668700,8070,8050,8080,8040,6301
20240318,123300,898893320,8040,8040,8040,8030,1547
20240318,123200,886455870,8040,8040,8040,8030,206
20240318,123100,884801140,8040,8040,8040,8040,48
20240318,123000,884415220,8040,8040,8040,8040,209
20240318,122900,882734860,8040,8040,8050,8030,1419
20240318,122800,871313540,8040,8050,8050,8040,467
20240318,122700,867558340,8050,8050,8050,8050,148
20240318,122600,866366940,8050,8050,8050,8050,78
20240318,122500,865739040,8050,8050,8050,8040,118
20240318,122400,864790130,8050,8050,8050,8050,133
20240318,122300,863719480,8050,8060,8060,8050,199
20240318,122200,862117500,8060,8060,8060,8050,136
20240318,122100,861022360,8060,8060,8060,8060,176
20240318,122000,859603800,8060,8060,8060,8060,209
20240318,121900,857919260,8060,8060,8060,8060,241
20240318,121800,855976800,8060,8060,8060,8060,96
20240318,121700,855203040,8060,8060,8060,8050,676
20240318,121600,849754490,8060,8050,8060,8050,53
20240318,121500,849327360,8060,8040,8060,8040,328
20240318,121400,846685020,8050,8050,8060,8040,333
20240318,121300,844003940,8050,8040,8050,8040,173
20240318,121200,842611420,8040,8060,8060,8040,212
20240318,121100,840903340,8050,8050,8050,8050,144
20240318,121000,839744140,8050,8060,8060,8050,267
20240318,120900,837593620,8060,8060,8060,8060,152
20240318,120800,836368500,8060,8060,8060,8050,41
20240318,120700,836038100,8060,8050,8060,8050,518
20240318,120600,831867180,8050,8050,8050,8050,141
20240318,120500,830732130,8050,8040,8050,8040,424
20240318,120400,827319860,8040,8050,8050,8030,1543
20240318,120300,814926110,8050,8050,8050,8050,237
20240318,120200,813018260,8050,8050,8050,8050,123
20240318,120100,812028110,8050,8050,8050,8050,113
20240318,120000,811118460,8050,8050,8050,8050,217
20240318,115900,809371610,8050,8060,8060,8050,208
20240318,115800,807696990,8060,8060,8060,8060,335
20240318,115700,804996890,8060,8060,8060,8050,213
20240318,115600,803280170,8050,8050,8060,8050,5241
20240318,115500,761083690,8040,8050,8050,8040,685
20240318,115400,755571790,8050,8050,8050,8050,163
20240318,115300,754259640,8050,8050,8050,8050,263
20240318,115200,752142490,8050,8050,8050,8030,749
20240318,115100,746115210,8050,8050,8050,8040,226
20240318,115000,744296350,8050,8050,8050,8050,88
20240318,114900,743587950,8050,8040,8050,8040,2526
20240318,114800,723277130,8040,8030,8040,8020,2326
20240318,114700,704599720,8030,8020,8030,8010,184
20240318,114600,703123980,8020,8030,8030,8020,293
20240318,114500,700772250,8030,8020,8030,8020,1626
20240318,114400,687729300,8020,8020,8020,8010,293
20240318,114300,685380400,8020,8010,8020,8010,682
20240318,114200,679913730,8010,8010,8010,8000,1474
20240318,114100,668107090,8000,8010,8010,8000,338
20240318,114000,665402600,8010,8010,8010,8000,536
20240318,113900,661110240,8010,8000,8010,8000,1741
20240318,113800,647182050,8000,8000,8000,8000,385
20240318,113700,644102050,8000,8000,8000,8000,462
20240318,113600,640406050,8000,7990,8000,7990,462
20240318,113500,636714380,7990,8000,8000,7980,102
20240318,113400,635899770,7990,7990,8000,7990,588
20240318,113300,631197080,7990,7990,7990,7980,237
20240318,113200,629304190,7990,7980,7990,7980,38
20240318,113100,629000670,7980,7990,7990,7980,965
20240318,113000,621291320,7990,8000,8000,7980,161
20240318,112900,620004920,7990,8000,8000,7990,59
20240318,112800,619533420,8000,8000,8000,7990,313
20240318,112700,617029440,8000,8000,8000,7990,316
20240318,112600,614501670,8000,8000,8000,8000,51
20240318,112500,614093670,8000,8000,8000,8000,446
20240318,112400,610525670,8000,8000,8000,8000,57
20240318,112300,610069670,8000,8000,8000,7990,22
20240318,112200,609893770,8000,8000,8010,8000,1225
20240318,112100,600092090,8000,7980,8000,7980,509
20240318,112000,596026420,7990,8000,8000,7990,242
20240318,111900,594091590,8000,7990,8000,7990,141
20240318,111800,592964320,7990,7990,7990,7980,99
20240318,111700,592173410,7990,7990,7990,7990,31
20240318,111600,591925720,7990,8000,8000,7980,189
20240318,111500,590415170,8000,8000,8000,7990,199
20240318,111400,588823420,8000,7990,8000,7990,61
20240318,111300,588335620,8000,8000,8000,7990,318
20240318,111200,585793230,8000,8000,8000,8000,32
20240318,111100,585537230,7990,7990,7990,7990,824
20240318,111000,578953470,7990,7990,7990,7980,301
20240318,110900,576548830,7990,7990,7990,7990,118
20240318,110800,575606010,7990,7990,7990,7990,38
20240318,110700,575302390,7990,8000,8000,7990,654
20240318,110600,570075910,8000,7990,8000,7980,1036
20240318,110500,561804130,7990,8000,8000,7990,140
20240318,110400,560684330,8000,8000,8010,8000,2697
20240318,110300,539085700,8000,7990,8000,7980,100
20240318,110200,538286000,7990,7990,8000,7980,169
20240318,110100,536935630,8000,8010,8010,7990,206
20240318,110000,535287990,8010,8010,8010,7990,168
20240318,105900,533943440,8010,8010,8010,8010,8
20240318,105800,533879360,8010,8010,8010,8010,129
20240318,105700,532846070,8010,8000,8010,7990,1157
20240318,105600,523589460,8000,7990,8000,7990,74
20240318,105500,522997840,8000,7980,8000,7970,241
20240318,105400,521074010,8000,7990,8000,7980,246
20240318,105300,519108990,8000,8000,8000,7990,216
20240318,105200,517382990,8000,8020,8020,8000,515
20240318,105100,513260660,8010,8020,8020,8010,499
20240318,105000,509261090,8020,8030,8030,8010,253
20240318,104900,507230880,8020,8010,8020,8010,1792
20240318,104800,492859210,8010,8000,8010,8000,679
20240318,104700,487424180,8010,8020,8020,8000,306
20240318,104600,484975070,8010,8010,8020,8010,612
20240318,104500,480071460,8010,8000,8010,8000,824
20240318,104400,473472230,8010,8000,8010,8000,217
20240318,104300,471734870,8000,8000,8000,8000,336
20240318,104200,469046870,8000,7980,8000,7980,1027
20240318,104100,460841740,7990,7990,7990,7980,228
20240318,104000,459020090,7990,8000,8000,7990,818
20240318,103900,452476670,8000,7990,8000,7980,824
20240318,103800,445897420,7990,8000,8000,7990,708
20240318,103700,440236810,8000,7990,8000,7990,816
20240318,103600,433709060,8000,7990,8000,7990,390
20240318,103500,430590170,7990,7990,7990,7990,654
20240318,103400,425364710,7990,7980,7990,7980,363
20240318,103300,422464910,7990,7990,7990,7980,721
20240318,103200,416705060,7990,7990,7990,7980,729
20240318,103100,410880550,7990,7970,7990,7970,685
20240318,103000,405414810,7970,7980,7980,7970,798
20240318,102900,399046970,7980,7970,7980,7970,572
20240318,102800,394487090,7970,7960,7970,7960,393
20240318,102700,391355750,7960,7970,7970,7960,132
20240318,102600,390303770,7970,7960,7980,7950,1824
20240318,102500,375766800,7960,7970,7970,7950,1474
20240318,102400,364035410,7970,7960,7970,7960,2581
20240318,102300,343488690,7960,7970,7970,7940,232
20240318,102200,341642200,7970,7960,7970,7940,2114
20240318,102100,324815500,7960,7940,7960,7930,4173
20240318,102000,291652720,7930,7900,7930,7900,1895
20240318,101900,276631590,7900,7900,7900,7900,720
20240318,101800,270943590,7890,7890,7890,7890,212
20240318,101700,269270910,7880,7880,7880,7860,661
20240318,101600,264066290,7870,7870,7870,7870,150
20240318,101500,262885790,7870,7870,7870,7870,300
20240318,101400,260524790,7870,7870,7870,7870,806
20240318,101300,254181570,7870,7870,7870,7870,92
20240318,101200,253457530,7870,7880,7880,7870,1112
20240318,101100,244695050,7880,7880,7880,7880,46
20240318,101000,244332570,7880,7880,7880,7880,351
20240318,100900,241566690,7880,7880,7880,7880,110
20240318,100800,240699890,7880,7880,7880,7880,76
20240318,100700,240101010,7890,7880,7890,7880,192
20240318,100600,238586510,7890,7880,7890,7880,61
20240318,100500,238105680,7900,7910,7910,7900,4
20240318,100400,238074070,7910,7920,7920,7910,103
20240318,100300,237259310,7920,7880,7920,7880,1993
20240318,100200,221517710,7880,7860,7880,7860,309
20240318,100100,219082810,7880,7870,7880,7870,599
20240318,100000,214364210,7870,7860,7870,7860,1023
20240318,095900,206313210,7870,7850,7870,7850,537
20240318,095800,202097020,7860,7860,7860,7850,673
20240318,095700,196807740,7860,7860,7860,7860,1109
20240318,095600,188091000,7860,7870,7870,7860,795
20240318,095500,181838350,7870,7870,7870,7870,5
20240318,095400,181799000,7870,7880,7880,7870,5
20240318,095300,181759640,7880,7890,7890,7880,968
20240318,095200,174129690,7890,7890,7890,7890,117
20240318,095100,173206560,7860,7870,7890,7850,778
20240318,095000,167076670,7870,7850,7870,7850,275
20240318,094900,164915900,7850,7860,7860,7850,144
20240318,094800,163784070,7870,7860,7870,7860,100
20240318,094700,162997930,7860,7870,7870,7860,7
20240318,094600,162942870,7870,7860,7870,7860,44
20240318,094500,162596910,7850,7850,7870,7850,1022
20240318,094400,154567490,7840,7840,7840,7840,302
20240318,094300,152199810,7840,7830,7840,7830,109
20240318,094200,151345270,7850,7830,7850,7830,955
20240318,094100,143860350,7830,7830,7830,7830,1251
20240318,094000,134065020,7810,7810,7830,7810,965
20240318,093900,126528300,7810,7810,7810,7810,0
20240318,093800,126528300,7810,7820,7820,7810,28
20240318,093700,126309390,7820,7800,7820,7800,551
20240318,093600,122000790,7800,7800,7800,7800,0
20240318,093500,122000790,7800,7810,7810,7800,406
20240318,093400,118829980,7800,7800,7800,7800,300
20240318,093300,116489980,7800,7810,7810,7800,126
20240318,093200,115505940,7810,7810,7810,7810,4
20240318,093100,115474700,7800,7800,7800,7800,0
20240318,093000,115474700,7800,7800,7800,7800,0
20240318,092900,115474700,7800,7820,7820,7800,148
20240318,092800,114319700,7820,7820,7820,7820,64
20240318,092700,113819220,7820,7820,7830,7800,636
20240318,092600,108849200,7820,7820,7820,7820,2
20240318,092500,108833560,7830,7830,7830,7830,0
20240318,092400,108833560,7830,7830,7830,7830,1
20240318,092300,108825730,7840,7800,7840,7800,100
20240318,092200,108042290,7780,7780,7780,7780,1
20240318,092100,108034510,7780,7780,7780,7780,1000
20240318,092000,100254510,7780,7820,7830,7780,936
20240318,091900,92930310,7810,7800,7810,7800,670
20240318,091800,87699300,7770,7800,7800,7770,101
20240318,091700,86913830,7810,7810,7810,7810,0
20240318,091600,86913830,7810,7810,7810,7810,0
20240318,091500,86913830,7810,7780,7810,7780,200
20240318,091400,85354830,7820,7820,7820,7820,102
20240318,091300,84557190,7800,7800,7800,7800,312
20240318,091200,82123590,7800,7800,7800,7800,200
20240318,091100,80563590,7750,7750,7750,7750,1000
20240318,091000,72813590,7800,7800,7800,7800,1084
20240318,090900,64358390,7800,7820,7820,7800,263
20240318,090800,62306650,7820,7790,7820,7790,370
20240318,090700,59419200,7770,7760,7770,7760,1351
20240318,090600,48932350,7760,7740,7760,7740,1720
20240318,090500,35598280,7740,7730,7740,7730,3042
20240318,090400,12083020,7730,7730,7730,7730,517
20240318,090300,8086610,7730,7730,7730,7730,100
20240318,090200,7313610,7730,7730,7730,7730,19
20240318,090100,7166740,7730,7730,7730,7730,6
20240318,090000,7120360,7730,7800,7800,7730,918