KissMeData/316140/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,210600,34726486850,14660,14660,14660,14660,155951
20240319,210500,34726486850,14660,14660,14660,14660,0
20240319,210400,34726486850,14660,14660,14660,14660,0
20240319,210300,34726486850,14660,14660,14660,14660,0
20240319,210200,34726486850,14660,14660,14660,14660,0
20240319,210100,34726486850,14660,14660,14660,14660,0
20240319,210000,34726486850,14660,14660,14660,14660,0
20240319,205900,34726486850,14660,14660,14660,14660,0
20240319,205800,34726486850,14660,14660,14660,14660,0
20240319,205700,34726486850,14660,14660,14660,14660,0
20240319,205600,34726486850,14660,14660,14660,14660,0
20240319,205500,34726486850,14660,14660,14660,14660,0
20240319,205400,34726486850,14660,14660,14660,14660,0
20240319,205300,34726486850,14660,14660,14660,14660,0
20240319,205200,34726486850,14660,14660,14660,14660,0
20240319,205100,34726486850,14660,14660,14660,14660,0
20240319,205000,34726486850,14660,14660,14660,14660,0
20240319,204900,34726486850,14660,14660,14660,14660,0
20240319,204800,34726486850,14660,14660,14660,14660,0
20240319,204700,34726486850,14660,14660,14660,14660,0
20240319,204600,34726486850,14660,14660,14660,14660,0
20240319,204500,34726486850,14660,14660,14660,14660,0
20240319,204400,34726486850,14660,14660,14660,14660,0
20240319,204300,34726486850,14660,14660,14660,14660,0
20240319,204200,34726486850,14660,14660,14660,14660,0
20240319,204100,34726486850,14660,14660,14660,14660,0
20240319,204000,34726486850,14660,14660,14660,14660,0
20240319,203900,34726486850,14660,14660,14660,14660,0
20240319,203800,34726486850,14660,14660,14660,14660,0
20240319,203700,34726486850,14660,14660,14660,14660,0
20240319,203600,34726486850,14660,14660,14660,14660,155951
20240319,203500,34726486850,14660,14660,14660,14660,0
20240319,203400,34726486850,14660,14660,14660,14660,0
20240319,203300,34726486850,14660,14660,14660,14660,0
20240319,203200,34726486850,14660,14660,14660,14660,0
20240319,203100,34726486850,14660,14660,14660,14660,0
20240319,203000,34726486850,14660,14660,14660,14660,0
20240319,202900,34726486850,14660,14660,14660,14660,0
20240319,202800,34726486850,14660,14660,14660,14660,0
20240319,202700,34726486850,14660,14660,14660,14660,0
20240319,202600,34726486850,14660,14660,14660,14660,0
20240319,202500,34726486850,14660,14660,14660,14660,0
20240319,202400,34726486850,14660,14660,14660,14660,0
20240319,202300,34726486850,14660,14660,14660,14660,0
20240319,202200,34726486850,14660,14660,14660,14660,0
20240319,202100,34726486850,14660,14660,14660,14660,0
20240319,202000,34726486850,14660,14660,14660,14660,0
20240319,201900,34726486850,14660,14660,14660,14660,0
20240319,201800,34726486850,14660,14660,14660,14660,0
20240319,201700,34726486850,14660,14660,14660,14660,0
20240319,201600,34726486850,14660,14660,14660,14660,0
20240319,201500,34726486850,14660,14660,14660,14660,0
20240319,201400,34726486850,14660,14660,14660,14660,0
20240319,201300,34726486850,14660,14660,14660,14660,0
20240319,201200,34726486850,14660,14660,14660,14660,0
20240319,201100,34726486850,14660,14660,14660,14660,0
20240319,201000,34726486850,14660,14660,14660,14660,0
20240319,200900,34726486850,14660,14660,14660,14660,0
20240319,200800,34726486850,14660,14660,14660,14660,0
20240319,200700,34726486850,14660,14660,14660,14660,0
20240319,200600,34726486850,14660,14660,14660,14660,155951
20240319,200500,34726486850,14660,14660,14660,14660,0
20240319,200400,34726486850,14660,14660,14660,14660,0
20240319,200300,34726486850,14660,14660,14660,14660,0
20240319,200200,34726486850,14660,14660,14660,14660,0
20240319,200100,34726486850,14660,14660,14660,14660,0
20240319,200000,34726486850,14660,14660,14660,14660,0
20240319,195900,34726486850,14660,14660,14660,14660,0
20240319,195800,34726486850,14660,14660,14660,14660,0
20240319,195700,34726486850,14660,14660,14660,14660,0
20240319,195600,34726486850,14660,14660,14660,14660,0
20240319,195500,34726486850,14660,14660,14660,14660,0
20240319,195400,34726486850,14660,14660,14660,14660,0
20240319,195300,34726486850,14660,14660,14660,14660,0
20240319,195200,34726486850,14660,14660,14660,14660,0
20240319,195100,34726486850,14660,14660,14660,14660,0
20240319,195000,34726486850,14660,14660,14660,14660,0
20240319,194900,34726486850,14660,14660,14660,14660,0
20240319,194800,34726486850,14660,14660,14660,14660,0
20240319,194700,34726486850,14660,14660,14660,14660,0
20240319,194600,34726486850,14660,14660,14660,14660,0
20240319,194500,34726486850,14660,14660,14660,14660,0
20240319,194400,34726486850,14660,14660,14660,14660,0
20240319,194300,34726486850,14660,14660,14660,14660,0
20240319,194200,34726486850,14660,14660,14660,14660,0
20240319,194100,34726486850,14660,14660,14660,14660,0
20240319,194000,34726486850,14660,14660,14660,14660,0
20240319,193900,34726486850,14660,14660,14660,14660,0
20240319,193800,34726486850,14660,14660,14660,14660,0
20240319,193700,34726486850,14660,14660,14660,14660,0
20240319,193600,34726486850,14660,14660,14660,14660,155951
20240319,193500,34726486850,14660,14660,14660,14660,0
20240319,193400,34726486850,14660,14660,14660,14660,0
20240319,193300,34726486850,14660,14660,14660,14660,0
20240319,193200,34726486850,14660,14660,14660,14660,0
20240319,193100,34726486850,14660,14660,14660,14660,0
20240319,193000,34726486850,14660,14660,14660,14660,0
20240319,192900,34726486850,14660,14660,14660,14660,0
20240319,192800,34726486850,14660,14660,14660,14660,0
20240319,192700,34726486850,14660,14660,14660,14660,0
20240319,192600,34726486850,14660,14660,14660,14660,0
20240319,192500,34726486850,14660,14660,14660,14660,0
20240319,192400,34726486850,14660,14660,14660,14660,0
20240319,192300,34726486850,14660,14660,14660,14660,0
20240319,192200,34726486850,14660,14660,14660,14660,0
20240319,192100,34726486850,14660,14660,14660,14660,0
20240319,192000,34726486850,14660,14660,14660,14660,0
20240319,191900,34726486850,14660,14660,14660,14660,0
20240319,191800,34726486850,14660,14660,14660,14660,0
20240319,191700,34726486850,14660,14660,14660,14660,0
20240319,191600,34726486850,14660,14660,14660,14660,0
20240319,191500,34726486850,14660,14660,14660,14660,0
20240319,191400,34726486850,14660,14660,14660,14660,0
20240319,191300,34726486850,14660,14660,14660,14660,0
20240319,191200,34726486850,14660,14660,14660,14660,0
20240319,191100,34726486850,14660,14660,14660,14660,0
20240319,191000,34726486850,14660,14660,14660,14660,0
20240319,190900,34726486850,14660,14660,14660,14660,0
20240319,190800,34726486850,14660,14660,14660,14660,0
20240319,190700,34726486850,14660,14660,14660,14660,0
20240319,190600,34726486850,14660,14660,14660,14660,155951
20240319,190500,34726486850,14660,14660,14660,14660,0
20240319,190400,34726486850,14660,14660,14660,14660,0
20240319,190300,34726486850,14660,14660,14660,14660,0
20240319,190200,34726486850,14660,14660,14660,14660,0
20240319,190100,34726486850,14660,14660,14660,14660,0
20240319,190000,34726486850,14660,14660,14660,14660,0
20240319,185900,34726486850,14660,14660,14660,14660,0
20240319,185800,34726486850,14660,14660,14660,14660,0
20240319,185700,34726486850,14660,14660,14660,14660,0
20240319,185600,34726486850,14660,14660,14660,14660,0
20240319,185500,34726486850,14660,14660,14660,14660,0
20240319,185400,34726486850,14660,14660,14660,14660,0
20240319,185300,34726486850,14660,14660,14660,14660,0
20240319,185200,34726486850,14660,14660,14660,14660,0
20240319,185100,34726486850,14660,14660,14660,14660,0
20240319,185000,34726486850,14660,14660,14660,14660,0
20240319,184900,34726486850,14660,14660,14660,14660,0
20240319,184800,34726486850,14660,14660,14660,14660,0
20240319,184700,34726486850,14660,14660,14660,14660,0
20240319,184600,34726486850,14660,14660,14660,14660,0
20240319,184500,34726486850,14660,14660,14660,14660,0
20240319,184400,34726486850,14660,14660,14660,14660,0
20240319,184300,34726486850,14660,14660,14660,14660,0
20240319,184200,34726486850,14660,14660,14660,14660,0
20240319,184100,34726486850,14660,14660,14660,14660,0
20240319,184000,34726486850,14660,14660,14660,14660,0
20240319,183900,34726486850,14660,14660,14660,14660,0
20240319,183800,34726486850,14660,14660,14660,14660,0
20240319,183700,34726486850,14660,14660,14660,14660,0
20240319,183600,34726486850,14660,14660,14660,14660,155951
20240319,183500,34726486850,14660,14660,14660,14660,0
20240319,183400,34726486850,14660,14660,14660,14660,0
20240319,183300,34726486850,14660,14660,14660,14660,0
20240319,183200,34726486850,14660,14660,14660,14660,0
20240319,183100,34726486850,14660,14660,14660,14660,0
20240319,183000,34726486850,14660,14660,14660,14660,0
20240319,182900,34726486850,14660,14660,14660,14660,0
20240319,182800,34726486850,14660,14660,14660,14660,0
20240319,182700,34726486850,14660,14660,14660,14660,0
20240319,182600,34726486850,14660,14660,14660,14660,0
20240319,182500,34726486850,14660,14660,14660,14660,0
20240319,182400,34726486850,14660,14660,14660,14660,0
20240319,182300,34726486850,14660,14660,14660,14660,0
20240319,182200,34726486850,14660,14660,14660,14660,0
20240319,182100,34726486850,14660,14660,14660,14660,0
20240319,182000,34726486850,14660,14660,14660,14660,0
20240319,181900,34726486850,14660,14660,14660,14660,0
20240319,181800,34726486850,14660,14660,14660,14660,0
20240319,181700,34726486850,14660,14660,14660,14660,0
20240319,181600,34726486850,14660,14660,14660,14660,0
20240319,181500,34726486850,14660,14660,14660,14660,0
20240319,181400,34726486850,14660,14660,14660,14660,0
20240319,181300,34726486850,14660,14660,14660,14660,0
20240319,181200,34726486850,14660,14660,14660,14660,0
20240319,181100,34726486850,14660,14660,14660,14660,0
20240319,181000,34726486850,14660,14660,14660,14660,0
20240319,180900,34726486850,14660,14660,14660,14660,0
20240319,180800,34726486850,14660,14660,14660,14660,0
20240319,180700,34726486850,14660,14660,14660,14660,0
20240319,180600,34726486850,14660,14660,14660,14660,155951
20240319,180500,34726486850,14660,14660,14660,14660,0
20240319,180400,34726486850,14660,14660,14660,14660,0
20240319,180300,34726486850,14660,14660,14660,14660,0
20240319,180200,34726486850,14660,14660,14660,14660,0
20240319,180100,34726486850,14660,14660,14660,14660,0
20240319,180000,34726486850,14660,14660,14660,14660,0
20240319,175900,34726486850,14660,14660,14660,14660,0
20240319,175800,34726486850,14660,14660,14660,14660,0
20240319,175700,34726486850,14660,14660,14660,14660,0
20240319,175600,34726486850,14660,14660,14660,14660,0
20240319,175500,34726486850,14660,14660,14660,14660,0
20240319,175400,34726486850,14660,14660,14660,14660,0
20240319,175300,34726486850,14660,14660,14660,14660,0
20240319,175200,34726486850,14660,14660,14660,14660,0
20240319,175100,34726486850,14660,14660,14660,14660,0
20240319,175000,34726486850,14660,14660,14660,14660,0
20240319,174900,34726486850,14660,14660,14660,14660,0
20240319,174800,34726486850,14660,14660,14660,14660,0
20240319,174700,34726486850,14660,14660,14660,14660,0
20240319,174600,34726486850,14660,14660,14660,14660,0
20240319,174500,34726486850,14660,14660,14660,14660,0
20240319,174400,34726486850,14660,14660,14660,14660,0
20240319,174300,34726486850,14660,14660,14660,14660,0
20240319,174200,34726486850,14660,14660,14660,14660,0
20240319,174100,34726486850,14660,14660,14660,14660,0
20240319,174000,34726486850,14660,14660,14660,14660,0
20240319,173900,34726486850,14660,14660,14660,14660,0
20240319,173800,34726486850,14660,14660,14660,14660,0
20240319,173700,34726486850,14660,14660,14660,14660,0
20240319,173600,34726486850,14660,14660,14660,14660,155951
20240319,173500,34726486850,14660,14660,14660,14660,0
20240319,173400,34726486850,14660,14660,14660,14660,0
20240319,173300,34726486850,14660,14660,14660,14660,0
20240319,173200,34726486850,14660,14660,14660,14660,0
20240319,173100,34726486850,14660,14660,14660,14660,0
20240319,173000,34726486850,14660,14660,14660,14660,0
20240319,172900,34726486850,14660,14660,14660,14660,0
20240319,172800,34726486850,14660,14660,14660,14660,0
20240319,172700,34726486850,14660,14660,14660,14660,0
20240319,172600,34726486850,14660,14660,14660,14660,0
20240319,172500,34726486850,14660,14660,14660,14660,0
20240319,172400,34726486850,14660,14660,14660,14660,0
20240319,172300,34726486850,14660,14660,14660,14660,0
20240319,172200,34726486850,14660,14660,14660,14660,0
20240319,172100,34726486850,14660,14660,14660,14660,0
20240319,172000,34726486850,14660,14660,14660,14660,0
20240319,171900,34726486850,14660,14660,14660,14660,0
20240319,171800,34726486850,14660,14660,14660,14660,0
20240319,171700,34726486850,14660,14660,14660,14660,0
20240319,171600,34726486850,14660,14660,14660,14660,0
20240319,171500,34726486850,14660,14660,14660,14660,0
20240319,171400,34726486850,14660,14660,14660,14660,0
20240319,171300,34726486850,14660,14660,14660,14660,0
20240319,171200,34726486850,14660,14660,14660,14660,0
20240319,171100,34726486850,14660,14660,14660,14660,0
20240319,171000,34726486850,14660,14660,14660,14660,0
20240319,170900,34726486850,14660,14660,14660,14660,0
20240319,170800,34726486850,14660,14660,14660,14660,0
20240319,170700,34726486850,14660,14660,14660,14660,0
20240319,170600,34726486850,14660,14660,14660,14660,155951
20240319,170500,34726486850,14660,14660,14660,14660,0
20240319,170400,34726486850,14660,14660,14660,14660,0
20240319,170300,34726486850,14660,14660,14660,14660,0
20240319,170200,34726486850,14660,14660,14660,14660,0
20240319,170100,34726486850,14660,14660,14660,14660,0
20240319,170000,34726486850,14660,14660,14660,14660,0
20240319,165900,34726486850,14660,14660,14660,14660,0
20240319,165800,34726486850,14660,14660,14660,14660,0
20240319,165700,34726486850,14660,14660,14660,14660,0
20240319,165600,34726486850,14660,14660,14660,14660,0
20240319,165500,34726486850,14660,14660,14660,14660,0
20240319,165400,34726486850,14660,14660,14660,14660,0
20240319,165300,34726486850,14660,14660,14660,14660,0
20240319,165200,34726486850,14660,14660,14660,14660,0
20240319,165100,34726486850,14660,14660,14660,14660,0
20240319,165000,34726486850,14660,14660,14660,14660,0
20240319,164900,34726486850,14660,14660,14660,14660,0
20240319,164800,34726486850,14660,14660,14660,14660,0
20240319,164700,34726486850,14660,14660,14660,14660,0
20240319,164600,34726486850,14660,14660,14660,14660,0
20240319,164500,34726486850,14660,14660,14660,14660,0
20240319,164400,34726486850,14660,14660,14660,14660,0
20240319,164300,34726486850,14660,14660,14660,14660,0
20240319,164200,34726486850,14660,14660,14660,14660,0
20240319,164100,34726486850,14660,14660,14660,14660,0
20240319,164000,34726486850,14660,14660,14660,14660,0
20240319,163900,34726486850,14660,14660,14660,14660,0
20240319,163800,34726486850,14660,14660,14660,14660,0
20240319,163700,34726486850,14660,14660,14660,14660,0
20240319,163600,34726486850,14660,14660,14660,14660,155951
20240319,163500,34726486850,14660,14660,14660,14660,0
20240319,163400,34726486850,14660,14660,14660,14660,0
20240319,163300,34726486850,14660,14660,14660,14660,0
20240319,163200,34726486850,14660,14660,14660,14660,0
20240319,163100,34726486850,14660,14660,14660,14660,0
20240319,163000,34726486850,14660,14660,14660,14660,0
20240319,162900,34726486850,14660,14660,14660,14660,0
20240319,162800,34726486850,14660,14660,14660,14660,0
20240319,162700,34726486850,14660,14660,14660,14660,0
20240319,162600,34726486850,14660,14660,14660,14660,0
20240319,162500,34726486850,14660,14660,14660,14660,0
20240319,162400,34726486850,14660,14660,14660,14660,0
20240319,162300,34726486850,14660,14660,14660,14660,0
20240319,162200,34726486850,14660,14660,14660,14660,0
20240319,162100,34726486850,14660,14660,14660,14660,0
20240319,162000,34726486850,14660,14660,14660,14660,0
20240319,161900,34726486850,14660,14660,14660,14660,0
20240319,161800,34726486850,14660,14660,14660,14660,0
20240319,161700,34726486850,14660,14660,14660,14660,0
20240319,161600,34726486850,14660,14660,14660,14660,0
20240319,161500,34726486850,14660,14660,14660,14660,0
20240319,161400,34726486850,14660,14660,14660,14660,0
20240319,161300,34726486850,14660,14660,14660,14660,0
20240319,161200,34726486850,14660,14660,14660,14660,0
20240319,161100,34726486850,14660,14660,14660,14660,0
20240319,161000,34726486850,14660,14660,14660,14660,0
20240319,160900,34726486850,14660,14660,14660,14660,0
20240319,160800,34726486850,14660,14660,14660,14660,0
20240319,160700,34726486850,14660,14660,14660,14660,0
20240319,160600,34726486850,14660,14660,14660,14660,155951
20240319,160500,34726486850,14660,14660,14660,14660,0
20240319,160400,34726486850,14660,14660,14660,14660,0
20240319,160300,34726486850,14660,14660,14660,14660,0
20240319,160200,34726486850,14660,14660,14660,14660,0
20240319,160100,34726486850,14660,14660,14660,14660,0
20240319,160000,34726486850,14660,14660,14660,14660,0
20240319,155900,34726486850,14660,14660,14660,14660,0
20240319,155800,34726486850,14660,14660,14660,14660,0
20240319,155700,34726486850,14660,14660,14660,14660,0
20240319,155600,34726486850,14660,14660,14660,14660,0
20240319,155500,34726486850,14660,14660,14660,14660,0
20240319,155400,34726486850,14660,14660,14660,14660,0
20240319,155300,34726486850,14660,14660,14660,14660,0
20240319,155200,34726486850,14660,14660,14660,14660,0
20240319,155100,34726486850,14660,14660,14660,14660,0
20240319,155000,34726486850,14660,14660,14660,14660,0
20240319,154900,34726486850,14660,14660,14660,14660,0
20240319,154800,34726486850,14660,14660,14660,14660,0
20240319,154700,34726486850,14660,14660,14660,14660,0
20240319,154600,34726486850,14660,14660,14660,14660,0
20240319,154500,34726486850,14660,14660,14660,14660,0
20240319,154400,34726486850,14660,14660,14660,14660,0
20240319,154300,34726486850,14660,14660,14660,14660,0
20240319,154200,34726486850,14660,14660,14660,14660,0
20240319,154100,34726486850,14660,14660,14660,14660,0
20240319,154000,34726486850,14660,14660,14660,14660,0
20240319,153900,34726486850,14660,14660,14660,14660,0
20240319,153800,34726486850,14660,14660,14660,14660,0
20240319,153700,34726486850,14660,14660,14660,14660,0
20240319,153600,34726486850,14660,14660,14660,14660,155951
20240319,153500,34726486850,14660,14660,14660,14660,0
20240319,153400,34726486850,14660,14660,14660,14660,0
20240319,153300,34726486850,14660,14660,14660,14660,0
20240319,153200,34726486850,14660,14660,14660,14660,0
20240319,153100,34726486850,14660,14660,14660,14660,0
20240319,153000,34726486850,14660,14660,14660,14660,155951
20240319,152900,32440245190,14680,14680,14680,14680,0
20240319,152800,32440245190,14680,14680,14680,14680,0
20240319,152700,32440245190,14680,14680,14680,14680,0
20240319,152600,32440245190,14680,14680,14680,14680,0
20240319,152500,32440245190,14680,14680,14680,14680,0
20240319,152400,32440245190,14680,14680,14680,14680,0
20240319,152300,32440245190,14680,14680,14680,14680,0
20240319,152200,32440245190,14680,14680,14680,14680,0
20240319,152100,32440245190,14680,14680,14680,14680,0
20240319,152000,32440245190,14680,14680,14680,14680,0
20240319,151900,32440245190,14680,14650,14690,14650,8090
20240319,151800,32321577950,14650,14670,14680,14650,16068
20240319,151700,32085976220,14680,14660,14680,14650,11464
20240319,151600,31917811690,14660,14660,14660,14650,26511
20240319,151500,31529365800,14660,14660,14670,14650,12753
20240319,151400,31342386500,14660,14690,14690,14660,19153
20240319,151300,31061365100,14690,14700,14710,14690,15068
20240319,151200,30839889860,14700,14700,14710,14700,5355
20240319,151100,30761147850,14710,14700,14710,14700,7108
20240319,151000,30656656140,14700,14710,14720,14700,27032
20240319,150900,30259105620,14710,14710,14720,14710,5798
20240319,150800,30173809000,14710,14710,14720,14710,5214
20240319,150700,30097095090,14710,14710,14720,14710,7984
20240319,150600,29979646730,14710,14720,14730,14710,7018
20240319,150500,29876356670,14730,14720,14730,14720,10969
20240319,150400,29714873030,14730,14720,14730,14720,4258
20240319,150300,29652177090,14730,14720,14730,14720,5918
20240319,150200,29565023370,14720,14720,14730,14720,8097
20240319,150100,29445796790,14720,14730,14730,14720,2450
20240319,150000,29409718580,14730,14730,14730,14720,6081
20240319,145900,29320169190,14720,14720,14730,14720,4525
20240319,145800,29253536980,14720,14720,14730,14720,2206
20240319,145700,29221055350,14730,14720,14730,14720,3324
20240319,145600,29172110740,14730,14720,14730,14720,11950
20240319,145500,28996099580,14730,14730,14740,14720,14188
20240319,145400,28787143660,14740,14740,14740,14730,2808
20240319,145300,28745766100,14740,14740,14740,14730,5186
20240319,145200,28669348990,14730,14730,14740,14730,2745
20240319,145100,28628909370,14730,14740,14740,14730,3999
20240319,145000,28569997380,14740,14730,14740,14730,4009
20240319,144900,28510917240,14730,14730,14740,14730,5627
20240319,144800,28428017960,14730,14740,14740,14730,4245
20240319,144700,28365469690,14730,14730,14740,14730,6657
20240319,144600,28267381320,14730,14730,14740,14730,1499
20240319,144500,28245297050,14730,14740,14740,14730,3546
20240319,144400,28193040260,14740,14740,14750,14730,5950
20240319,144300,28105351780,14740,14750,14750,14730,4746
20240319,144200,28035384350,14740,14740,14750,14730,12127
20240319,144100,27856648370,14740,14730,14740,14730,2929
20240319,144000,27813497220,14730,14740,14740,14730,2054
20240319,143900,27783235140,14730,14730,14740,14730,13187
20240319,143800,27588965110,14740,14740,14750,14730,2361
20240319,143700,27554174270,14740,14740,14750,14730,6352
20240319,143600,27460545240,14740,14750,14750,14740,4116
20240319,143500,27399860270,14740,14750,14750,14740,1390
20240319,143400,27379366140,14750,14750,14750,14740,3214
20240319,143300,27331979460,14750,14750,14760,14750,4559
20240319,143200,27264730710,14760,14760,14770,14750,10056
20240319,143100,27116360280,14770,14770,14770,14760,1735
20240319,143000,27090741480,14770,14780,14780,14760,3054
20240319,142900,27045640040,14770,14770,14780,14770,3787
20240319,142800,26989701690,14760,14760,14770,14760,2299
20240319,142700,26955754440,14760,14760,14770,14760,1483
20240319,142600,26933861140,14760,14780,14780,14760,8903
20240319,142500,26802387430,14770,14770,14780,14760,4143
20240319,142400,26741187400,14770,14760,14770,14760,5072
20240319,142300,26666302710,14770,14780,14780,14760,4045
20240319,142200,26606566990,14780,14770,14780,14770,3128
20240319,142100,26560353190,14780,14770,14780,14770,3129
20240319,142000,26514112290,14770,14770,14780,14770,1825
20240319,141900,26487155580,14780,14780,14790,14780,2774
20240319,141800,26446145040,14780,14780,14800,14780,5109
20240319,141700,26370569050,14780,14790,14800,14780,7675
20240319,141600,26257089870,14800,14800,14800,14790,1691
20240319,141500,26232069180,14800,14800,14810,14790,3707
20240319,141400,26177214090,14800,14800,14800,14790,5038
20240319,141300,26102659100,14800,14820,14820,14800,5251
20240319,141200,26024895440,14810,14810,14820,14810,2606
20240319,141100,25986277330,14810,14800,14820,14800,2971
20240319,141000,25942274710,14810,14810,14810,14800,1909
20240319,140900,25914012050,14800,14800,14810,14800,2772
20240319,140800,25872964750,14800,14800,14810,14800,710
20240319,140700,25862453900,14810,14810,14810,14800,2632
20240319,140600,25823485400,14810,14810,14810,14800,4361
20240319,140500,25758924180,14800,14790,14800,14790,3022
20240319,140400,25714200310,14800,14800,14800,14790,1006
20240319,140300,25699318180,14800,14800,14810,14790,10321
20240319,140200,25546588040,14810,14810,14820,14800,3577
20240319,140100,25493623460,14820,14810,14820,14800,6355
20240319,140000,25399501450,14820,14840,14840,14810,6358
20240319,135900,25305222570,14830,14840,14840,14830,362
20240319,135800,25299853110,14840,14830,14840,14830,4599
20240319,135700,25231634250,14820,14830,14830,14810,9580
20240319,135600,25089621610,14830,14830,14840,14830,2492
20240319,135500,25052650980,14840,14860,14860,14830,7619
20240319,135400,24939558700,14860,14860,14860,14850,2498
20240319,135300,24902457310,14860,14870,14870,14850,8305
20240319,135200,24779048190,14870,14860,14870,14850,6614
20240319,135100,24680764020,14860,14850,14860,14840,9492
20240319,135000,24539809310,14840,14850,14850,14840,1836
20240319,134900,24512554240,14850,14830,14850,14830,4661
20240319,134800,24443367920,14830,14840,14840,14830,1516
20240319,134700,24420873580,14830,14840,14840,14830,2604
20240319,134600,24382233620,14830,14820,14840,14820,2721
20240319,134500,24341870260,14830,14830,14830,14820,3485
20240319,134400,24290190890,14830,14830,14830,14820,662
20240319,134300,24280378140,14820,14820,14850,14820,2748
20240319,134200,24239614530,14830,14830,14840,14820,3272
20240319,134100,24191077900,14830,14840,14840,14830,1270
20240319,134000,24172236670,14830,14830,14840,14830,10077
20240319,133900,24022770290,14840,14840,14840,14830,1493
20240319,133800,24000616740,14830,14830,14840,14830,2674
20240319,133700,23960939220,14840,14830,14840,14820,1748
20240319,133600,23935015460,14830,14830,14830,14820,1854
20240319,133500,23907527030,14820,14830,14830,14820,1984
20240319,133400,23878112570,14830,14820,14830,14820,2233
20240319,133300,23845011660,14810,14820,14820,14810,2352
20240319,133200,23810159260,14810,14810,14820,14810,2554
20240319,133100,23772313660,14810,14820,14820,14810,4810
20240319,133000,23701067840,14820,14820,14830,14810,2819
20240319,132900,23659289850,14820,14820,14830,14820,12812
20240319,132800,23469339660,14810,14820,14820,14810,1143
20240319,132700,23452405020,14820,14820,14830,14810,10720
20240319,132600,23293535810,14820,14820,14830,14820,2427
20240319,132500,23257564760,14830,14830,14830,14820,1855
20240319,132400,23230057420,14820,14820,14830,14820,1888
20240319,132300,23202064490,14830,14830,14840,14820,9378
20240319,132200,23062998650,14830,14830,14840,14830,2731
20240319,132100,23022476590,14830,14830,14840,14830,913
20240319,132000,23008931210,14840,14840,14840,14830,1950
20240319,131900,22979996810,14840,14830,14840,14820,3579
20240319,131800,22926916690,14830,14830,14840,14820,6571
20240319,131700,22829483550,14830,14840,14840,14830,2363
20240319,131600,22794426850,14830,14840,14840,14830,2301
20240319,131500,22760283370,14830,14840,14840,14830,2546
20240319,131400,22722508460,14830,14840,14840,14830,1933
20240319,131300,22693836810,14830,14850,14850,14830,6922
20240319,131200,22591100750,14850,14840,14850,14840,1943
20240319,131100,22562255820,14840,14830,14850,14830,4497
20240319,131000,22495511730,14840,14840,14850,14840,7747
20240319,130900,22380540440,14850,14850,14850,14840,5091
20240319,130800,22304956860,14850,14850,14850,14840,1899
20240319,130700,22276762940,14840,14840,14850,14840,1726
20240319,130600,22251137020,14840,14830,14850,14830,5338
20240319,130500,22171914870,14840,14810,14840,14810,7160
20240319,130400,22065779780,14820,14820,14820,14810,1879
20240319,130300,22037939220,14820,14820,14820,14810,3790
20240319,130200,21981772460,14810,14810,14820,14810,1769
20240319,130100,21955561000,14810,14820,14820,14810,544
20240319,130000,21947503160,14820,14820,14820,14810,2638
20240319,125900,21908412420,14820,14810,14820,14810,2779
20240319,125800,21867236630,14820,14820,14820,14810,2210
20240319,125700,21834489000,14820,14810,14820,14800,3532
20240319,125600,21782179290,14810,14800,14810,14800,2405
20240319,125500,21746578440,14800,14800,14810,14800,1371
20240319,125400,21726280560,14800,14810,14810,14800,2378
20240319,125300,21691065920,14800,14810,14810,14800,1712
20240319,125200,21665726580,14810,14800,14810,14800,1673
20240319,125100,21640965700,14800,14810,14810,14800,2988
20240319,125000,21596720340,14810,14830,14840,14800,12530
20240319,124900,21411031480,14830,14830,14840,14830,1482
20240319,124800,21389048750,14840,14840,14840,14830,2725
20240319,124700,21348624390,14840,14830,14840,14830,2895
20240319,124600,21305678720,14840,14830,14840,14830,1747
20240319,124500,21279759060,14830,14830,14840,14830,1799
20240319,124400,21253066820,14830,14860,14860,14830,11608
20240319,124300,21080726200,14850,14850,14860,14850,574
20240319,124200,21072201160,14860,14850,14860,14850,1640
20240319,124100,21047837780,14850,14850,14860,14850,2961
20240319,124000,21003839580,14850,14830,14860,14830,3053
20240319,123900,20958523390,14830,14870,14870,14830,7817
20240319,123800,20842376740,14870,14870,14870,14860,2040
20240319,123700,20812048210,14870,14870,14880,14860,7913
20240319,123600,20694379220,14870,14860,14880,14860,8899
20240319,123500,20562058790,14860,14870,14870,14860,2842
20240319,123400,20519811330,14870,14860,14870,14860,1681
20240319,123300,20494823160,14860,14840,14860,14830,5674
20240319,123200,20410557290,14840,14820,14840,14820,6074
20240319,123100,20320470380,14820,14830,14830,14820,2304
20240319,123000,20286306210,14830,14830,14840,14810,11436
20240319,122900,20116727040,14830,14840,14840,14830,4879
20240319,122800,20044330090,14830,14830,14840,14830,605
20240319,122700,20035356930,14830,14840,14840,14830,2048
20240319,122600,20004974440,14830,14830,14840,14830,1296
20240319,122500,19985746820,14830,14830,14840,14830,1619
20240319,122400,19961733040,14820,14810,14830,14810,5914
20240319,122300,19874062070,14810,14780,14820,14780,12382
20240319,122200,19690791090,14780,14780,14790,14780,8109
20240319,122100,19570935400,14780,14780,14790,14780,1732
20240319,122000,19545322880,14790,14780,14790,14780,2415
20240319,121900,19509623470,14780,14780,14790,14780,2263
20240319,121800,19476162860,14780,14790,14790,14780,3496
20240319,121700,19424481550,14780,14790,14790,14780,1522
20240319,121600,19401977630,14790,14790,14790,14780,1931
20240319,121500,19373431400,14780,14790,14800,14780,5317
20240319,121400,19294792830,14790,14800,14800,14790,1304
20240319,121300,19275506190,14790,14790,14800,14790,2610
20240319,121200,19236886790,14800,14790,14800,14790,1907
20240319,121100,19208673760,14790,14790,14800,14790,2550
20240319,121000,19170948050,14790,14790,14800,14790,2333
20240319,120900,19136436010,14790,14790,14800,14790,2529
20240319,120800,19099018500,14800,14790,14800,14790,5013
20240319,120700,19024858820,14790,14800,14800,14790,2276
20240319,120600,18991184910,14790,14800,14800,14790,2929
20240319,120500,18947864470,14800,14800,14800,14790,2489
20240319,120400,18911038270,14790,14790,14800,14790,2711
20240319,120300,18870930620,14800,14790,14800,14790,342
20240319,120200,18865871260,14790,14800,14800,14790,2831
20240319,120100,18823989890,14790,14800,14800,14790,2796
20240319,120000,18782612310,14800,14780,14800,14770,4535
20240319,115900,18715565370,14770,14780,14780,14770,913
20240319,115800,18702075260,14770,14780,14780,14770,2081
20240319,115700,18671321930,14780,14780,14780,14770,2933
20240319,115600,18627985050,14770,14770,14780,14770,4539
20240319,115500,18560917530,14770,14770,14780,14770,1504
20240319,115400,18538701670,14770,14770,14780,14770,1880
20240319,115300,18510921760,14780,14770,14780,14770,1248
20240319,115200,18492482870,14780,14780,14780,14770,3088
20240319,115100,18446855670,14770,14770,14780,14770,1335
20240319,115000,18427130840,14780,14770,14780,14770,2714
20240319,114900,18387020910,14780,14780,14800,14770,6648
20240319,114800,18288750270,14780,14780,14790,14780,1601
20240319,114700,18265081760,14780,14790,14790,14780,2582
20240319,114600,18226902140,14790,14780,14790,14780,1434
20240319,114500,18205704870,14780,14790,14810,14780,4434
20240319,114400,18140118240,14790,14800,14810,14790,5590
20240319,114300,18057387070,14800,14800,14810,14800,1915
20240319,114200,18029028950,14810,14810,14810,14800,2240
20240319,114100,17995859240,14800,14810,14810,14800,1028
20240319,114000,17980639220,14810,14810,14820,14810,4676
20240319,113900,17911377600,14810,14810,14820,14810,2546
20240319,113800,17873649390,14810,14810,14820,14810,2665
20240319,113700,17834161790,14810,14810,14820,14810,423
20240319,113600,17827896140,14810,14820,14820,14810,2559
20240319,113500,17789980400,14810,14800,14820,14800,9341
20240319,113400,17651642610,14810,14800,14810,14800,7285
20240319,113300,17543818940,14800,14800,14810,14800,1155
20240319,113200,17526719700,14810,14800,14810,14800,2637
20240319,113100,17487668460,14810,14810,14810,14800,4186
20240319,113000,17425692900,14800,14810,14810,14800,889
20240319,112900,17412534990,14800,14790,14800,14790,5901
20240319,112800,17325205420,14790,14790,14800,14780,3055
20240319,112700,17280023840,14790,14780,14790,14780,1560
20240319,112600,17256957380,14790,14780,14790,14780,1714
20240319,112500,17231611390,14780,14780,14790,14780,1802
20240319,112400,17204965410,14790,14800,14800,14780,11181
20240319,112300,17039573920,14800,14790,14810,14790,11019
20240319,112200,16876487700,14800,14800,14800,14790,2830
20240319,112100,16834618970,14790,14780,14800,14780,8890
20240319,112000,16703116000,14790,14780,14790,14770,6801
20240319,111900,16602581290,14790,14790,14790,14780,1633
20240319,111800,16578430450,14780,14790,14790,14780,5268
20240319,111700,16500524430,14780,14770,14790,14770,7362
20240319,111600,16391717630,14770,14780,14780,14770,2532
20240319,111500,16354311140,14770,14770,14780,14770,1780
20240319,111400,16328013020,14780,14780,14780,14770,4442
20240319,111300,16262376410,14780,14770,14780,14770,2706
20240319,111200,16222398540,14770,14780,14780,14770,6516
20240319,111100,16126138130,14770,14750,14780,14750,10725
20240319,111000,15967767330,14750,14760,14760,14750,2093
20240319,110900,15936882210,14760,14760,14760,14750,2613
20240319,110800,15898319230,14750,14760,14760,14750,1868
20240319,110700,15870751090,14760,14760,14760,14750,7139
20240319,110600,15765384870,14750,14750,14760,14750,3404
20240319,110500,15715157510,14760,14750,14760,14740,2359
20240319,110400,15680368160,14750,14750,14750,14740,2959
20240319,110300,15636734380,14750,14740,14750,14740,5003
20240319,110200,15562963950,14740,14740,14760,14740,4626
20240319,110100,15494741600,14750,14740,14750,14740,2380
20240319,110000,15459647170,14740,14740,14750,14740,3443
20240319,105900,15408883550,14740,14740,14740,14730,1081
20240319,105800,15392958540,14730,14740,14740,14730,1671
20240319,105700,15368332430,14740,14740,14740,14730,1495
20240319,105600,15346298800,14740,14760,14760,14730,9742
20240319,105500,15202641160,14750,14750,14760,14750,1226
20240319,105400,15184548910,14750,14760,14760,14750,3010
20240319,105300,15140126450,14750,14750,14770,14750,3248
20240319,105200,15092202250,14750,14760,14770,14740,5238
20240319,105100,15014921800,14770,14740,14770,14730,9123
20240319,105000,14880356970,14740,14710,14740,14710,4623
20240319,104900,14812295510,14710,14720,14720,14710,3355
20240319,104800,14762918250,14720,14720,14720,14710,2829
20240319,104700,14721295590,14720,14710,14720,14710,2218
20240319,104600,14688656100,14720,14710,14720,14700,6592
20240319,104500,14591723040,14710,14710,14710,14700,2228
20240319,104400,14558953070,14700,14700,14710,14700,5887
20240319,104300,14472376730,14700,14710,14720,14700,16042
20240319,104200,14236399060,14720,14720,14740,14710,5375
20240319,104100,14157233930,14730,14720,14730,14720,7103
20240319,104000,14052659320,14720,14730,14740,14720,2535
20240319,103900,14015320020,14730,14720,14750,14720,7627
20240319,103800,13902903860,14720,14720,14730,14720,2614
20240319,103700,13864410550,14720,14710,14720,14710,8072
20240319,103600,13745645700,14720,14720,14720,14710,2832
20240319,103500,13703973600,14710,14720,14720,14710,1842
20240319,103400,13676871880,14710,14720,14720,14710,2723
20240319,103300,13636799830,14710,14720,14730,14710,13670
20240319,103200,13435598660,14720,14720,14720,14710,4572
20240319,103100,13368317970,14720,14720,14720,14710,5332
20240319,103000,13289842360,14710,14710,14720,14710,6398
20240319,102900,13195721480,14720,14720,14720,14710,1805
20240319,102800,13169158930,14720,14730,14730,14710,12093
20240319,102700,12991146770,14720,14720,14730,14710,5318
20240319,102600,12912864000,14720,14710,14720,14710,1889
20240319,102500,12885058200,14720,14730,14730,14710,11807
20240319,102400,12711284690,14730,14730,14730,14720,6339
20240319,102300,12617957280,14730,14720,14730,14720,3082
20240319,102200,12572581670,14730,14720,14730,14710,16061
20240319,102100,12336143660,14740,14740,14740,14730,8307
20240319,102000,12213761030,14760,14750,14770,14730,6818
20240319,101900,12113254860,14770,14780,14790,14740,7795
20240319,101800,11998193190,14790,14790,14790,14780,1850
20240319,101700,11970840390,14790,14740,14790,14740,7917
20240319,101600,11854024630,14750,14770,14790,14740,20180
20240319,101500,11556044120,14770,14810,14810,14760,7087
20240319,101400,11451254180,14800,14790,14810,14770,4039
20240319,101300,11391501850,14780,14760,14780,14760,5161
20240319,101200,11315274630,14770,14770,14770,14760,1799
20240319,101100,11288714820,14760,14770,14770,14760,5887
20240319,101000,11201785020,14770,14780,14780,14770,1951
20240319,100900,11172963970,14780,14800,14800,14770,4052
20240319,100800,11113035430,14800,14790,14800,14790,2119
20240319,100700,11081687130,14800,14780,14800,14760,4398
20240319,100600,11016668300,14800,14810,14810,14790,4577
20240319,100500,10948925830,14800,14810,14810,14800,2219
20240319,100400,10916073220,14800,14790,14800,14780,5983
20240319,100300,10827576030,14780,14790,14790,14770,1819
20240319,100200,10800688960,14770,14790,14790,14770,5961
20240319,100100,10712573840,14790,14770,14790,14770,3140
20240319,100000,10666152490,14790,14790,14790,14770,3459
20240319,095900,10615032960,14760,14810,14810,14760,17495
20240319,095800,10356290130,14810,14810,14810,14800,3237
20240319,095700,10308363450,14810,14800,14810,14790,4929
20240319,095600,10235419620,14800,14810,14810,14790,7224
20240319,095500,10128489460,14810,14800,14810,14790,6106
20240319,095400,10038120980,14790,14770,14800,14770,9309
20240319,095300,9900472540,14770,14780,14780,14770,4159
20240319,095200,9839008240,14780,14750,14780,14750,6446
20240319,095100,9743867640,14740,14750,14750,14740,3897
20240319,095000,9686396790,14750,14740,14750,14740,3008
20240319,094900,9642051060,14750,14750,14750,14740,2360
20240319,094800,9607243390,14750,14760,14760,14730,4172
20240319,094700,9545753860,14740,14750,14760,14720,22059
20240319,094600,9220635180,14760,14760,14760,14750,5351
20240319,094500,9141684290,14760,14780,14780,14750,9478
20240319,094400,9001776500,14780,14780,14780,14770,4070
20240319,094300,8941624270,14780,14780,14790,14780,7640
20240319,094200,8828702100,14780,14780,14780,14770,4139
20240319,094100,8767547240,14780,14770,14780,14770,4315
20240319,094000,8703777200,14780,14760,14780,14750,4289
20240319,093900,8640461940,14760,14770,14770,14750,6188
20240319,093800,8549151320,14770,14760,14780,14760,6603
20240319,093700,8451618590,14760,14750,14760,14740,3819
20240319,093600,8395278400,14750,14770,14770,14740,5848
20240319,093500,8308991770,14770,14730,14770,14720,7297
20240319,093400,8201450600,14730,14740,14740,14720,5800
20240319,093300,8116034870,14730,14730,14740,14720,4301
20240319,093200,8052683200,14730,14760,14760,14730,8329
20240319,093100,7929854880,14750,14770,14790,14750,8575
20240319,093000,7803215600,14800,14750,14800,14740,10579
20240319,092900,7646948930,14740,14740,14750,14740,5051
20240319,092800,7572476620,14750,14760,14760,14740,859
20240319,092700,7559805410,14760,14730,14790,14730,11595
20240319,092600,7388590160,14730,14750,14750,14720,10916
20240319,092500,7227731310,14750,14790,14790,14740,4797
20240319,092400,7156875490,14790,14760,14800,14760,33215
20240319,092300,6665610920,14760,14730,14780,14730,16411
20240319,092200,6423480630,14730,14730,14750,14720,8493
20240319,092100,6298348730,14730,14700,14730,14690,10851
20240319,092000,6138812200,14700,14690,14750,14690,15468
20240319,091900,5911135640,14690,14730,14740,14690,18204
20240319,091800,5643496500,14730,14730,14750,14730,9030
20240319,091700,5510346930,14720,14750,14760,14720,8374
20240319,091600,5386856550,14750,14780,14780,14750,3707
20240319,091500,5332124140,14780,14730,14780,14730,5384
20240319,091400,5252722210,14720,14680,14740,14680,23188
20240319,091300,4911927050,14690,14690,14700,14680,22503
20240319,091200,4581275260,14690,14660,14700,14650,9207
20240319,091100,4446191430,14660,14640,14680,14640,15114
20240319,091000,4224576950,14640,14680,14690,14640,27113
20240319,090900,3826943570,14680,14720,14720,14670,24393
20240319,090800,3468546560,14710,14700,14720,14700,13758
20240319,090700,3266202630,14710,14720,14730,14700,21377
20240319,090600,2951641000,14720,14760,14760,14720,19992
20240319,090500,2656849460,14750,14770,14780,14750,10740
20240319,090400,2498246300,14770,14780,14820,14760,16192
20240319,090300,2258831110,14780,14800,14800,14760,13140
20240319,090200,2064712960,14790,14780,14810,14760,16937
20240319,090100,1814339220,14790,14690,14810,14690,19461
20240319,090000,1527258240,14700,14720,14720,14670,103834