KissMeData/010140/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185300,120356018350,9000,9000,9000,9000,354769
20240318,185200,120356018350,9000,9000,9000,9000,0
20240318,185100,120356018350,9000,9000,9000,9000,0
20240318,185000,120356018350,9000,9000,9000,9000,0
20240318,184900,120356018350,9000,9000,9000,9000,0
20240318,184800,120356018350,9000,9000,9000,9000,0
20240318,184700,120356018350,9000,9000,9000,9000,0
20240318,184600,120356018350,9000,9000,9000,9000,0
20240318,184500,120356018350,9000,9000,9000,9000,0
20240318,184400,120356018350,9000,9000,9000,9000,0
20240318,184300,120356018350,9000,9000,9000,9000,0
20240318,184200,120356018350,9000,9000,9000,9000,0
20240318,184100,120356018350,9000,9000,9000,9000,0
20240318,184000,120356018350,9000,9000,9000,9000,0
20240318,183900,120356018350,9000,9000,9000,9000,0
20240318,183800,120356018350,9000,9000,9000,9000,0
20240318,183700,120356018350,9000,9000,9000,9000,0
20240318,183600,120356018350,9000,9000,9000,9000,0
20240318,183500,120356018350,9000,9000,9000,9000,0
20240318,183400,120356018350,9000,9000,9000,9000,0
20240318,183300,120356018350,9000,9000,9000,9000,0
20240318,183200,120356018350,9000,9000,9000,9000,0
20240318,183100,120356018350,9000,9000,9000,9000,0
20240318,183000,120356018350,9000,9000,9000,9000,0
20240318,182900,120356018350,9000,9000,9000,9000,0
20240318,182800,120356018350,9000,9000,9000,9000,0
20240318,182700,120356018350,9000,9000,9000,9000,0
20240318,182600,120356018350,9000,9000,9000,9000,0
20240318,182500,120356018350,9000,9000,9000,9000,0
20240318,182400,120356018350,9000,9000,9000,9000,0
20240318,182300,120356018350,9000,9000,9000,9000,354769
20240318,182200,120356018350,9000,9000,9000,9000,0
20240318,182100,120356018350,9000,9000,9000,9000,0
20240318,182000,120356018350,9000,9000,9000,9000,0
20240318,181900,120356018350,9000,9000,9000,9000,0
20240318,181800,120356018350,9000,9000,9000,9000,0
20240318,181700,120356018350,9000,9000,9000,9000,0
20240318,181600,120356018350,9000,9000,9000,9000,0
20240318,181500,120356018350,9000,9000,9000,9000,0
20240318,181400,120356018350,9000,9000,9000,9000,0
20240318,181300,120356018350,9000,9000,9000,9000,0
20240318,181200,120356018350,9000,9000,9000,9000,0
20240318,181100,120356018350,9000,9000,9000,9000,0
20240318,181000,120356018350,9000,9000,9000,9000,0
20240318,180900,120356018350,9000,9000,9000,9000,0
20240318,180800,120356018350,9000,9000,9000,9000,0
20240318,180700,120356018350,9000,9000,9000,9000,0
20240318,180600,120356018350,9000,9000,9000,9000,0
20240318,180500,120356018350,9000,9000,9000,9000,0
20240318,180400,120356018350,9000,9000,9000,9000,0
20240318,180300,120356018350,9000,9000,9000,9000,0
20240318,180200,120356018350,9000,9000,9000,9000,0
20240318,180100,120356018350,9000,9000,9000,9000,0
20240318,180000,120356018350,9000,9000,9000,9000,0
20240318,175900,120356018350,9000,9000,9000,9000,0
20240318,175800,120356018350,9000,9000,9000,9000,0
20240318,175700,120356018350,9000,9000,9000,9000,0
20240318,175600,120356018350,9000,9000,9000,9000,0
20240318,175500,120356018350,9000,9000,9000,9000,0
20240318,175400,120356018350,9000,9000,9000,9000,0
20240318,175300,120356018350,9000,9000,9000,9000,354769
20240318,175200,120356018350,9000,9000,9000,9000,0
20240318,175100,120356018350,9000,9000,9000,9000,0
20240318,175000,120356018350,9000,9000,9000,9000,0
20240318,174900,120356018350,9000,9000,9000,9000,0
20240318,174800,120356018350,9000,9000,9000,9000,0
20240318,174700,120356018350,9000,9000,9000,9000,0
20240318,174600,120356018350,9000,9000,9000,9000,0
20240318,174500,120356018350,9000,9000,9000,9000,0
20240318,174400,120356018350,9000,9000,9000,9000,0
20240318,174300,120356018350,9000,9000,9000,9000,0
20240318,174200,120356018350,9000,9000,9000,9000,0
20240318,174100,120356018350,9000,9000,9000,9000,0
20240318,174000,120356018350,9000,9000,9000,9000,0
20240318,173900,120356018350,9000,9000,9000,9000,0
20240318,173800,120356018350,9000,9000,9000,9000,0
20240318,173700,120356018350,9000,9000,9000,9000,0
20240318,173600,120356018350,9000,9000,9000,9000,0
20240318,173500,120356018350,9000,9000,9000,9000,0
20240318,173400,120356018350,9000,9000,9000,9000,0
20240318,173300,120356018350,9000,9000,9000,9000,0
20240318,173200,120356018350,9000,9000,9000,9000,0
20240318,173100,120356018350,9000,9000,9000,9000,0
20240318,173000,120356018350,9000,9000,9000,9000,0
20240318,172900,120356018350,9000,9000,9000,9000,0
20240318,172800,120356018350,9000,9000,9000,9000,0
20240318,172700,120356018350,9000,9000,9000,9000,0
20240318,172600,120356018350,9000,9000,9000,9000,0
20240318,172500,120356018350,9000,9000,9000,9000,0
20240318,172400,120356018350,9000,9000,9000,9000,0
20240318,172300,120356018350,9000,9000,9000,9000,354769
20240318,172200,120356018350,9000,9000,9000,9000,0
20240318,172100,120356018350,9000,9000,9000,9000,0
20240318,172000,120356018350,9000,9000,9000,9000,0
20240318,171900,120356018350,9000,9000,9000,9000,0
20240318,171800,120356018350,9000,9000,9000,9000,0
20240318,171700,120356018350,9000,9000,9000,9000,0
20240318,171600,120356018350,9000,9000,9000,9000,0
20240318,171500,120356018350,9000,9000,9000,9000,0
20240318,171400,120356018350,9000,9000,9000,9000,0
20240318,171300,120356018350,9000,9000,9000,9000,0
20240318,171200,120356018350,9000,9000,9000,9000,0
20240318,171100,120356018350,9000,9000,9000,9000,0
20240318,171000,120356018350,9000,9000,9000,9000,0
20240318,170900,120356018350,9000,9000,9000,9000,0
20240318,170800,120356018350,9000,9000,9000,9000,0
20240318,170700,120356018350,9000,9000,9000,9000,0
20240318,170600,120356018350,9000,9000,9000,9000,0
20240318,170500,120356018350,9000,9000,9000,9000,0
20240318,170400,120356018350,9000,9000,9000,9000,0
20240318,170300,120356018350,9000,9000,9000,9000,0
20240318,170200,120356018350,9000,9000,9000,9000,0
20240318,170100,120356018350,9000,9000,9000,9000,0
20240318,170000,120356018350,9000,9000,9000,9000,0
20240318,165900,120356018350,9000,9000,9000,9000,0
20240318,165800,120356018350,9000,9000,9000,9000,0
20240318,165700,120356018350,9000,9000,9000,9000,0
20240318,165600,120356018350,9000,9000,9000,9000,0
20240318,165500,120356018350,9000,9000,9000,9000,0
20240318,165400,120356018350,9000,9000,9000,9000,0
20240318,165300,120356018350,9000,9000,9000,9000,354769
20240318,165200,120356018350,9000,9000,9000,9000,0
20240318,165100,120356018350,9000,9000,9000,9000,0
20240318,165000,120356018350,9000,9000,9000,9000,0
20240318,164900,120356018350,9000,9000,9000,9000,0
20240318,164800,120356018350,9000,9000,9000,9000,0
20240318,164700,120356018350,9000,9000,9000,9000,0
20240318,164600,120356018350,9000,9000,9000,9000,0
20240318,164500,120356018350,9000,9000,9000,9000,0
20240318,164400,120356018350,9000,9000,9000,9000,0
20240318,164300,120356018350,9000,9000,9000,9000,0
20240318,164200,120356018350,9000,9000,9000,9000,0
20240318,164100,120356018350,9000,9000,9000,9000,0
20240318,164000,120356018350,9000,9000,9000,9000,0
20240318,163900,120356018350,9000,9000,9000,9000,0
20240318,163800,120356018350,9000,9000,9000,9000,0
20240318,163700,120356018350,9000,9000,9000,9000,0
20240318,163600,120356018350,9000,9000,9000,9000,0
20240318,163500,120356018350,9000,9000,9000,9000,0
20240318,163400,120356018350,9000,9000,9000,9000,0
20240318,163300,120356018350,9000,9000,9000,9000,0
20240318,163200,120356018350,9000,9000,9000,9000,0
20240318,163100,120356018350,9000,9000,9000,9000,0
20240318,163000,120356018350,9000,9000,9000,9000,0
20240318,162900,120356018350,9000,9000,9000,9000,0
20240318,162800,120356018350,9000,9000,9000,9000,0
20240318,162700,120356018350,9000,9000,9000,9000,0
20240318,162600,120356018350,9000,9000,9000,9000,0
20240318,162500,120356018350,9000,9000,9000,9000,0
20240318,162400,120356018350,9000,9000,9000,9000,0
20240318,162300,120356018350,9000,9000,9000,9000,354769
20240318,162200,120356018350,9000,9000,9000,9000,0
20240318,162100,120356018350,9000,9000,9000,9000,0
20240318,162000,120356018350,9000,9000,9000,9000,0
20240318,161900,120356018350,9000,9000,9000,9000,0
20240318,161800,120356018350,9000,9000,9000,9000,0
20240318,161700,120356018350,9000,9000,9000,9000,0
20240318,161600,120356018350,9000,9000,9000,9000,0
20240318,161500,120356018350,9000,9000,9000,9000,0
20240318,161400,120356018350,9000,9000,9000,9000,0
20240318,161300,120356018350,9000,9000,9000,9000,0
20240318,161200,120356018350,9000,9000,9000,9000,0
20240318,161100,120356018350,9000,9000,9000,9000,0
20240318,161000,120356018350,9000,9000,9000,9000,0
20240318,160900,120356018350,9000,9000,9000,9000,0
20240318,160800,120356018350,9000,9000,9000,9000,0
20240318,160700,120356018350,9000,9000,9000,9000,0
20240318,160600,120356018350,9000,9000,9000,9000,0
20240318,160500,120356018350,9000,9000,9000,9000,0
20240318,160400,120356018350,9000,9000,9000,9000,0
20240318,160300,120356018350,9000,9000,9000,9000,0
20240318,160200,120356018350,9000,9000,9000,9000,0
20240318,160100,120356018350,9000,9000,9000,9000,0
20240318,160000,120356018350,9000,9000,9000,9000,0
20240318,155900,120356018350,9000,9000,9000,9000,0
20240318,155800,120356018350,9000,9000,9000,9000,0
20240318,155700,120356018350,9000,9000,9000,9000,0
20240318,155600,120356018350,9000,9000,9000,9000,0
20240318,155500,120356018350,9000,9000,9000,9000,0
20240318,155400,120356018350,9000,9000,9000,9000,0
20240318,155300,120356018350,9000,9000,9000,9000,354769
20240318,155200,120356018350,9000,9000,9000,9000,0
20240318,155100,120356018350,9000,9000,9000,9000,0
20240318,155000,120356018350,9000,9000,9000,9000,0
20240318,154900,120356018350,9000,9000,9000,9000,0
20240318,154800,120356018350,9000,9000,9000,9000,0
20240318,154700,120356018350,9000,9000,9000,9000,0
20240318,154600,120356018350,9000,9000,9000,9000,0
20240318,154500,120356018350,9000,9000,9000,9000,0
20240318,154400,120356018350,9000,9000,9000,9000,0
20240318,154300,120356018350,9000,9000,9000,9000,0
20240318,154200,120356018350,9000,9000,9000,9000,0
20240318,154100,120356018350,9000,9000,9000,9000,0
20240318,154000,120356018350,9000,9000,9000,9000,0
20240318,153900,120356018350,9000,9000,9000,9000,0
20240318,153800,120356018350,9000,9000,9000,9000,0
20240318,153700,120356018350,9000,9000,9000,9000,0
20240318,153600,120356018350,9000,9000,9000,9000,0
20240318,153500,120356018350,9000,9000,9000,9000,0
20240318,153400,120356018350,9000,9000,9000,9000,0
20240318,153300,120356018350,9000,9000,9000,9000,0
20240318,153200,120356018350,9000,9000,9000,9000,0
20240318,153100,120356018350,9000,9000,9000,9000,0
20240318,153000,120356018350,9000,9000,9000,9000,354769
20240318,152900,117163097350,8990,8990,8990,8990,0
20240318,152800,117163097350,8990,8990,8990,8990,0
20240318,152700,117163097350,8990,8990,8990,8990,0
20240318,152600,117163097350,8990,8990,8990,8990,0
20240318,152500,117163097350,8990,8990,8990,8990,0
20240318,152400,117163097350,8990,8990,8990,8990,0
20240318,152300,117163097350,8990,8990,8990,8990,0
20240318,152200,117163097350,8990,8990,8990,8990,0
20240318,152100,117163097350,8990,8990,8990,8990,0
20240318,152000,117163097350,8990,8990,8990,8990,0
20240318,151900,117163097350,8990,8980,9000,8980,57236
20240318,151800,116648598830,8990,8970,8990,8970,31955
20240318,151700,116361594330,8970,8980,8980,8970,12935
20240318,151600,116245484570,8980,8970,8980,8970,8894
20240318,151500,116165683570,8970,8960,8980,8960,15033
20240318,151400,116030882620,8970,8970,8980,8970,15853
20240318,151300,115888641990,8970,8970,8980,8970,34650
20240318,151200,115577715200,8980,8980,8980,8970,17308
20240318,151100,115422424420,8970,8980,8980,8970,8039
20240318,151000,115350298470,8970,8960,8980,8960,27088
20240318,150900,115107228530,8960,8970,8980,8960,14294
20240318,150800,114979024760,8970,8970,8980,8970,8613
20240318,150700,114901752590,8980,8970,8990,8970,35044
20240318,150600,114587067470,8980,8980,8990,8970,19987
20240318,150500,114407550960,8980,8970,8990,8970,13473
20240318,150400,114286552310,8970,8970,8990,8970,24372
20240318,150300,114067695980,8980,8960,8990,8960,20673
20240318,150200,113882189740,8970,8970,8980,8960,15545
20240318,150100,113742758970,8970,8970,8980,8960,7160
20240318,150000,113678526980,8970,8980,8990,8970,23310
20240318,145900,113469341340,8980,8980,8990,8980,21880
20240318,145800,113272811310,8980,8980,8990,8980,9947
20240318,145700,113183423050,8990,8980,9000,8980,27176
20240318,145600,112939134220,8980,8980,8990,8980,17475
20240318,145500,112782136720,8990,8980,8990,8970,19106
20240318,145400,112610416650,8980,8950,8980,8950,11511
20240318,145300,112507215510,8950,8950,8970,8950,6137
20240318,145200,112452241130,8950,8960,8970,8950,15479
20240318,145100,112313573590,8960,8960,8980,8960,20894
20240318,145000,112126310700,8970,8980,8990,8960,48929
20240318,144900,111687428550,8980,9000,9000,8980,49226
20240318,144800,111244979610,9000,8990,9010,8990,44396
20240318,144700,110845407830,8990,8990,9000,8990,25547
20240318,144600,110615605270,9000,9000,9010,8990,36498
20240318,144500,110287161050,9010,9000,9010,9000,10796
20240318,144400,110189943560,9000,9000,9010,9000,9677
20240318,144300,110102831920,9000,9000,9010,9000,24938
20240318,144200,109878309290,9010,8990,9010,8990,12599
20240318,144100,109764935840,8990,9000,9010,8990,9325
20240318,144000,109681025690,9000,8990,9000,8990,11691
20240318,143900,109575839700,9000,9000,9010,8990,13019
20240318,143800,109458661320,9000,9010,9020,8990,53492
20240318,143700,108977075110,9020,9020,9020,9010,9949
20240318,143600,108887370520,9010,9010,9020,9000,46111
20240318,143500,108471839000,9000,8990,9010,8980,101148
20240318,143400,107561769340,8980,8980,8990,8980,37757
20240318,143300,107222442990,8980,8990,9000,8980,54220
20240318,143200,106734986520,8980,8960,8990,8960,39783
20240318,143100,106377950870,8960,8960,8970,8960,7488
20240318,143000,106310813560,8960,8960,8970,8960,4187
20240318,142900,106273292030,8960,8960,8980,8960,14465
20240318,142800,106143578540,8970,8950,8970,8950,39224
20240318,142700,105792165830,8950,8960,8960,8950,7708
20240318,142600,105723161180,8950,8950,8960,8950,2809
20240318,142500,105698004040,8950,8950,8960,8950,9349
20240318,142400,105614290630,8960,8950,8960,8950,11763
20240318,142300,105508953420,8960,8950,8960,8950,3059
20240318,142200,105481572190,8950,8940,8960,8940,14803
20240318,142100,105349076800,8940,8950,8960,8940,14622
20240318,142000,105218223040,8950,8950,8960,8950,4936
20240318,141900,105174036460,8950,8950,8960,8940,23024
20240318,141800,104967989520,8950,8950,8960,8940,14487
20240318,141700,104838343340,8940,8930,8950,8920,20081
20240318,141600,104658940010,8930,8930,8940,8920,17220
20240318,141500,104505163560,8930,8940,8940,8930,26484
20240318,141400,104268544550,8940,8930,8940,8930,8742
20240318,141300,104190462130,8930,8930,8940,8930,10629
20240318,141200,104095522250,8940,8940,8950,8930,23770
20240318,141100,103883038160,8940,8950,8960,8940,28576
20240318,141000,103627373110,8950,8950,8960,8950,10130
20240318,140900,103536681060,8950,8950,8960,8950,5547
20240318,140800,103487018410,8950,8970,8970,8950,7585
20240318,140700,103419109450,8960,8960,8970,8950,27792
20240318,140600,103170102470,8960,8960,8970,8960,5072
20240318,140500,103124652680,8960,8960,8980,8960,13495
20240318,140400,103003637570,8960,8970,8980,8960,14420
20240318,140300,102874300730,8970,8960,8970,8960,8529
20240318,140200,102797864380,8960,8950,8970,8950,40441
20240318,140100,102435514970,8950,8950,8960,8950,12398
20240318,140000,102324538100,8950,8950,8960,8950,15758
20240318,135900,102183476300,8960,8960,8970,8950,32580
20240318,135800,101891586050,8960,8970,8970,8960,6185
20240318,135700,101836148450,8960,8970,8980,8960,13274
20240318,135600,101717087200,8970,8980,8990,8960,50965
20240318,135500,101259902500,8980,8980,8990,8980,18668
20240318,135400,101092233800,8980,8980,8990,8980,7543
20240318,135300,101024443410,8990,8980,8990,8980,4636
20240318,135200,100982802820,8990,8990,9000,8980,5554
20240318,135100,100932866570,9000,8990,9000,8980,24931
20240318,135000,100708721920,8990,9000,9000,8990,9275
20240318,134900,100625314720,9000,8990,9000,8990,4085
20240318,134800,100588580300,8990,9000,9000,8990,5769
20240318,134700,100536678810,8990,9000,9000,8990,9275
20240318,134600,100453235300,8990,8990,9000,8990,20919
20240318,134500,100265094130,8990,9000,9000,8990,4141
20240318,134400,100227843860,9000,9000,9000,8990,10627
20240318,134300,100132239850,8990,8990,9000,8980,20010
20240318,134200,99952353050,8990,8990,8990,8980,6828
20240318,134100,99890992000,8980,8980,8990,8980,3405
20240318,134000,99860402530,8990,8980,8990,8970,31646
20240318,133900,99576212780,8980,8980,8980,8970,9902
20240318,133800,99487313510,8970,8980,8980,8970,8790
20240318,133700,99408429200,8980,8980,8980,8970,8333
20240318,133600,99333607310,8970,8980,8980,8970,8120
20240318,133500,99260730560,8980,8970,8980,8970,2828
20240318,133400,99235352170,8970,8970,8980,8970,4776
20240318,133300,99192496650,8980,8970,8980,8970,7352
20240318,133200,99126511400,8980,8980,8980,8970,17375
20240318,133100,98970625950,8970,8970,8980,8970,8641
20240318,133000,98893094780,8980,8980,8980,8970,14745
20240318,132900,98760767180,8970,8980,8990,8970,25348
20240318,132800,98533158240,8980,8980,8990,8980,6564
20240318,132700,98474202540,8980,8990,9000,8980,20731
20240318,132600,98287869250,8990,8990,9000,8990,16281
20240318,132500,98141394060,8990,8990,8990,8980,17753
20240318,132400,97981814550,8990,8990,9000,8990,14207
20240318,132300,97854088770,8990,9000,9000,8990,24631
20240318,132200,97632498100,8990,8990,9000,8990,8054
20240318,132100,97560070460,8990,8990,9000,8990,10509
20240318,132000,97465557890,8990,8990,9000,8980,13276
20240318,131900,97346245040,8990,8990,8990,8980,9297
20240318,131800,97262692090,8990,9000,9000,8980,25769
20240318,131700,97031019570,8990,9000,9000,8990,6723
20240318,131600,96970570060,9000,9000,9000,8990,1922
20240318,131500,96953280280,8990,9000,9000,8990,13769
20240318,131400,96829480560,9000,8990,9000,8980,14546
20240318,131300,96698742370,8980,8990,8990,8980,6333
20240318,131200,96641833460,8980,8980,8990,8980,13446
20240318,131100,96521000180,8980,8990,8990,8980,7916
20240318,131000,96449890970,8990,9000,9000,8980,28892
20240318,130900,96190165140,9000,8990,9000,8990,4448
20240318,130800,96150144200,8990,9010,9010,8990,6914
20240318,130700,96087929380,9000,9010,9010,8990,20526
20240318,130600,95903184570,9000,9000,9010,9000,4982
20240318,130500,95858340700,9000,9010,9010,8990,18726
20240318,130400,95689716740,9010,9010,9010,8990,40039
20240318,130300,95329198410,9000,9010,9010,9000,10820
20240318,130200,95231714900,9010,9010,9020,9000,62928
20240318,130100,94664717720,9020,9000,9020,9000,22344
20240318,130000,94463403070,9000,9000,9010,8990,21746
20240318,125900,94267643450,9000,8990,9000,8990,22224
20240318,125800,94067840890,8990,9000,9000,8990,2436
20240318,125700,94045938970,9000,9000,9000,8990,16908
20240318,125600,93893927840,9000,9000,9010,8990,31216
20240318,125500,93612974880,9000,9000,9010,9000,2658
20240318,125400,93589047680,9010,9010,9010,9000,6295
20240318,125300,93532347710,9010,9010,9010,9000,3607
20240318,125200,93499873580,9010,9010,9020,9000,5799
20240318,125100,93447610290,9010,9000,9020,9000,15819
20240318,125000,93305080330,9010,9010,9020,9000,10770
20240318,124900,93208034600,9010,9010,9020,9000,34629
20240318,124800,92895928500,9020,9010,9020,9000,31203
20240318,124700,92614747730,9020,9020,9020,9010,4618
20240318,124600,92573112330,9020,9020,9020,9000,7577
20240318,124500,92504847780,9020,9020,9020,9010,34434
20240318,124400,92194501970,9020,9020,9030,9010,22826
20240318,124300,91988614340,9030,9010,9030,9010,35885
20240318,124200,91664914980,9010,9010,9020,9010,10098
20240318,124100,91573914040,9010,9010,9020,9010,6005
20240318,124000,91519798990,9010,9010,9020,9000,13443
20240318,123900,91398679010,9010,9000,9010,9000,22094
20240318,123800,91199640120,9000,9010,9010,9000,4931
20240318,123700,91155244900,9000,9010,9020,9000,3137
20240318,123600,91126985300,9010,9020,9020,9000,10790
20240318,123500,91029780470,9000,8980,9020,8980,63255
20240318,123400,90460667960,8980,8980,8990,8980,2192
20240318,123300,90440980850,8980,8990,8990,8980,3504
20240318,123200,90409504760,8990,8990,9000,8980,11620
20240318,123100,90305075260,8990,8980,8990,8980,14737
20240318,123000,90172604310,8980,8970,9000,8970,20545
20240318,122900,89988086540,8980,8990,9000,8950,68155
20240318,122800,89376568090,8990,9000,9000,8990,12277
20240318,122700,89266193740,9000,9000,9000,8990,3947
20240318,122600,89230701160,8990,8990,9000,8980,8346
20240318,122500,89155660850,8990,9000,9000,8980,14916
20240318,122400,89021578870,9000,9000,9010,9000,16907
20240318,122300,88869399310,9010,9010,9020,9000,25001
20240318,122200,88644149830,9020,9020,9020,9010,3688
20240318,122100,88610902300,9010,9020,9020,9010,19746
20240318,122000,88432974440,9020,9020,9030,9010,13565
20240318,121900,88310614800,9030,9020,9030,9010,27291
20240318,121800,88064458360,9010,9020,9020,9010,8729
20240318,121700,87985762270,9020,9010,9020,9010,3314
20240318,121600,87955895070,9010,9020,9030,9010,22112
20240318,121500,87756456660,9020,9020,9030,9010,17338
20240318,121400,87600053530,9020,9030,9030,9010,19293
20240318,121300,87426024040,9020,9030,9030,9020,5638
20240318,121200,87375138210,9020,9020,9030,9020,5948
20240318,121100,87321458510,9020,9040,9040,9020,14518
20240318,121000,87190363690,9040,9030,9040,9030,10187
20240318,120900,87098314310,9030,9040,9040,9030,23001
20240318,120800,86890454330,9030,9040,9040,9030,8129
20240318,120700,86817015580,9030,9020,9040,9020,36782
20240318,120600,86484906120,9020,9020,9030,9010,12429
20240318,120500,86372784050,9020,9020,9030,9020,18922
20240318,120400,86201994830,9030,9020,9030,9010,11878
20240318,120300,86094817450,9020,9020,9020,9010,22763
20240318,120200,85889542450,9010,9000,9010,9000,18397
20240318,120100,85723847950,9000,9010,9020,9000,7840
20240318,120000,85653231700,9010,9010,9020,9000,15980
20240318,115900,85509240610,9010,9020,9020,9010,16173
20240318,115800,85363399130,9020,9030,9030,9020,16061
20240318,115700,85218493600,9030,9020,9030,9010,17624
20240318,115600,85059555380,9020,9010,9020,9010,2346
20240318,115500,85038402800,9010,9020,9020,9010,6822
20240318,115400,84976898070,9010,9030,9030,9010,16616
20240318,115300,84827001020,9030,9030,9030,9020,5305
20240318,115200,84779117680,9030,9020,9030,9020,4411
20240318,115100,84739314360,9020,9020,9030,9020,7399
20240318,115000,84672553530,9020,9020,9030,9020,9003
20240318,114900,84591328260,9020,9010,9020,9010,13010
20240318,114800,84474001300,9010,8990,9020,8990,23234
20240318,114700,84264804500,9000,9000,9000,8990,18387
20240318,114600,84099347060,9000,9000,9010,9000,23370
20240318,114500,83889004630,9010,9020,9020,9000,25490
20240318,114400,83659354600,9020,9020,9020,9010,10638
20240318,114300,83563449940,9020,9020,9030,9010,23311
20240318,114200,83353175710,9030,9020,9030,9010,19852
20240318,114100,83174122650,9030,9010,9030,9010,45871
20240318,114000,82760328150,9010,9010,9020,9010,9034
20240318,113900,82678874550,9020,9020,9030,9010,46535
20240318,113800,82259173130,9020,9030,9040,9020,47238
20240318,113700,81832613060,9030,9020,9050,9010,153622
20240318,113600,80445064160,9010,8990,9010,8980,219600
20240318,113500,78468617960,8990,8980,9000,8980,25348
20240318,113400,78240716360,8990,8940,9000,8940,170921
20240318,113300,76706841110,8950,8940,8950,8940,16703
20240318,113200,76557505500,8950,8970,8970,8940,54134
20240318,113100,76072636880,8960,8970,8980,8960,28021
20240318,113000,75821305560,8980,8960,8980,8960,49582
20240318,112900,75376534740,8970,8970,8970,8960,26403
20240318,112800,75139779790,8960,8950,8970,8950,30475
20240318,112700,74866661370,8960,8960,8960,8950,11130
20240318,112600,74766963700,8960,8950,8960,8940,38302
20240318,112500,74424042220,8950,8940,8950,8940,8773
20240318,112400,74345562520,8940,8930,8950,8920,39294
20240318,112300,73994335050,8930,8930,8930,8920,19984
20240318,112200,73815921710,8930,8920,8930,8920,19646
20240318,112100,73640497650,8930,8920,8930,8920,4172
20240318,112000,73603271380,8930,8930,8930,8920,9387
20240318,111900,73519466890,8930,8920,8930,8910,11932
20240318,111800,73413079400,8920,8920,8930,8920,11462
20240318,111700,73310828360,8920,8930,8930,8920,33333
20240318,111600,73013288530,8930,8920,8930,8910,64156
20240318,111500,72441005960,8920,8920,8920,8910,12201
20240318,111400,72332261460,8920,8920,8920,8910,16815
20240318,111300,72182359960,8920,8920,8920,8910,24801
20240318,111200,71961158000,8920,8920,8920,8910,10463
20240318,111100,71867860150,8910,8920,8920,8910,3310
20240318,111000,71838346200,8920,8920,8920,8910,5972
20240318,110900,71785102080,8920,8920,8920,8910,7755
20240318,110800,71715933940,8920,8930,8930,8910,20920
20240318,110700,71529361650,8920,8920,8930,8910,34603
20240318,110600,71220708150,8920,8920,8930,8910,16691
20240318,110500,71071822940,8930,8910,8930,8900,42923
20240318,110400,70689150500,8910,8910,8910,8900,10718
20240318,110300,70593728230,8900,8910,8910,8900,8375
20240318,110200,70519122520,8910,8910,8910,8900,16418
20240318,110100,70372884620,8910,8890,8910,8890,58201
20240318,110000,69854862960,8900,8900,8900,8890,28536
20240318,105900,69600995140,8890,8870,8900,8870,21085
20240318,105800,69413608450,8880,8870,8880,8870,6649
20240318,105700,69354613280,8870,8880,8880,8870,6880
20240318,105600,69293536630,8880,8870,8890,8860,19801
20240318,105500,69117823580,8860,8860,8870,8860,5558
20240318,105400,69068565840,8860,8860,8870,8860,7105
20240318,105300,69005574890,8870,8860,8870,8860,8954
20240318,105200,68926211640,8870,8850,8870,8850,34323
20240318,105100,68622209660,8860,8860,8870,8850,22003
20240318,105000,68427321930,8870,8860,8870,8850,42727
20240318,104900,68048878500,8860,8870,8870,8850,83843
20240318,104800,67306125370,8860,8880,8880,8860,66642
20240318,104700,66715247430,8880,8870,8880,8870,8941
20240318,104600,66635921810,8880,8870,8880,8870,10597
20240318,104500,66541880490,8880,8870,8880,8870,20828
20240318,104400,66356967380,8870,8880,8880,8870,5584
20240318,104300,66307426800,8880,8880,8890,8870,13499
20240318,104200,66187571870,8880,8870,8880,8870,25377
20240318,104100,65962248380,8870,8880,8890,8870,45882
20240318,104000,65554837810,8890,8900,8900,8880,25742
20240318,103900,65325990540,8890,8900,8900,8890,7864
20240318,103800,65256053020,8900,8900,8900,8880,26038
20240318,103700,65024601170,8890,8890,8900,8890,17591
20240318,103600,64868094330,8890,8890,8900,8880,17189
20240318,103500,64715295460,8880,8880,8890,8880,13110
20240318,103400,64598830110,8890,8890,8890,8880,7602
20240318,103300,64531310510,8880,8890,8890,8880,8086
20240318,103200,64459479230,8880,8880,8890,8880,22061
20240318,103100,64263469840,8880,8880,8890,8870,11068
20240318,103000,64165165820,8880,8870,8890,8870,18557
20240318,102900,64000400930,8870,8870,8890,8860,39390
20240318,102800,63650923140,8870,8880,8890,8870,51830
20240318,102700,63190853030,8890,8890,8900,8880,18115
20240318,102600,63029845800,8890,8890,8900,8880,6121
20240318,102500,62975413830,8890,8910,8910,8890,19778
20240318,102400,62799453150,8900,8910,8920,8900,18674
20240318,102300,62633098800,8920,8920,8920,8910,5499
20240318,102200,62584083090,8910,8920,8920,8910,7445
20240318,102100,62517711030,8920,8920,8920,8910,22538
20240318,102000,62316728640,8910,8910,8920,8900,28105
20240318,101900,62066350410,8900,8890,8910,8890,33430
20240318,101800,61768808590,8900,8890,8900,8870,31737
20240318,101700,61486911730,8890,8890,8900,8880,21306
20240318,101600,61297514840,8890,8910,8910,8890,15547
20240318,101500,61159159490,8910,8900,8910,8900,27030
20240318,101400,60918525300,8910,8910,8910,8890,18355
20240318,101300,60755136500,8910,8900,8910,8890,13931
20240318,101200,60631119290,8890,8910,8920,8890,18971
20240318,101100,60462232220,8920,8890,8920,8880,57972
20240318,101000,59946158140,8890,8890,8900,8880,20815
20240318,100900,59761136340,8880,8900,8910,8880,31422
20240318,100800,59481706000,8900,8930,8940,8890,36316
20240318,100700,59158385100,8920,8910,8930,8880,49232
20240318,100600,58720313670,8920,8940,8940,8880,352584
20240318,100500,55581827640,8920,8930,8940,8910,93655
20240318,100400,54746292530,8930,8930,8940,8930,36227
20240318,100300,54422635040,8930,8960,8960,8930,54679
20240318,100200,53933928160,8960,8960,8970,8950,50405
20240318,100100,53482569620,8960,8960,8960,8950,16155
20240318,100000,53337944410,8960,8970,8970,8950,23628
20240318,095900,53126278090,8960,8960,8970,8950,18738
20240318,095800,52958366830,8960,8960,8970,8950,29655
20240318,095700,52692572970,8970,8970,8970,8950,48836
20240318,095600,52254971400,8960,8970,8980,8960,19824
20240318,095500,52077244370,8960,8970,8980,8960,24606
20240318,095400,51856549950,8980,8990,8990,8970,9907
20240318,095300,51767589500,8980,8980,8990,8970,21719
20240318,095200,51572645630,8980,8980,8990,8970,29990
20240318,095100,51303454390,8980,9000,9010,8970,30369
20240318,095000,51030495810,9000,9000,9010,8990,18497
20240318,094900,50863996990,9010,8990,9010,8980,43485
20240318,094800,50472827280,8990,8970,9000,8960,30239
20240318,094700,50201266570,8970,8960,8970,8940,57362
20240318,094600,49687685510,8960,8970,8980,8940,69069
20240318,094500,49069112680,8970,9000,9000,8960,124660
20240318,094400,47949696930,8990,9010,9020,8990,27686
20240318,094300,47700407600,9000,8990,9010,8990,54679
20240318,094200,47208696340,8990,9020,9020,8980,84748
20240318,094100,46446226470,9020,8990,9030,8990,43946
20240318,094000,46050390130,9000,9070,9080,9000,177500
20240318,093900,44445468010,9070,9060,9080,9050,100744
20240318,093800,43531660130,9050,9050,9060,9030,58920
20240318,093700,42998512550,9050,9080,9090,9030,106199
20240318,093600,42036125670,9080,9040,9090,9030,262796
20240318,093500,39653792950,9040,9020,9040,9010,53170
20240318,093400,39173651390,9010,9020,9020,9000,37373
20240318,093300,38836871290,9020,9000,9020,9000,20154
20240318,093200,38655306140,9000,9000,9020,8990,43208
20240318,093100,38266325410,9000,8990,9010,8980,48030
20240318,093000,37834292320,8990,9000,9000,8980,41394
20240318,092900,37461928150,9000,9030,9030,8990,58478
20240318,092800,36935576500,9030,9040,9050,9010,54905
20240318,092700,36439718050,9040,9040,9050,9020,42852
20240318,092600,36052353870,9050,9010,9050,9000,47634
20240318,092500,35622766490,9010,9030,9040,8990,102112
20240318,092400,34702750950,9030,9030,9060,9020,129508
20240318,092300,33531581530,9030,9020,9040,9020,67140
20240318,092200,32925224870,9020,9040,9040,9020,48461
20240318,092100,32487685260,9040,9030,9050,9020,91601
20240318,092000,31659801450,9030,9030,9030,9000,69875
20240318,091900,31029426550,9020,9010,9040,9000,126181
20240318,091800,29890563400,9010,8960,9020,8950,96509
20240318,091700,29022912050,8960,8950,8960,8930,44710
20240318,091600,28622936860,8960,8940,8960,8930,63436
20240318,091500,28055163390,8940,8920,8940,8920,54619
20240318,091400,27567383230,8920,8960,8960,8920,113758
20240318,091300,26550711010,8950,9020,9020,8950,145194
20240318,091200,25245421290,9010,9070,9080,9010,183001
20240318,091100,23588096470,9070,9040,9080,9030,287042
20240318,091000,20988097620,9040,9050,9050,9010,163000
20240318,090900,19516806170,9050,9010,9050,9010,237385
20240318,090800,17372776430,9010,9000,9010,8980,129020
20240318,090700,16212327270,9000,9000,9010,8980,96410
20240318,090600,15344841030,9000,8940,9030,8920,201667
20240318,090500,13531732450,8940,8920,8950,8900,55356
20240318,090400,13037891260,8930,8950,8970,8920,89857
20240318,090300,12234996500,8960,8930,8970,8900,79019
20240318,090200,11529432430,8930,8920,8990,8890,246313
20240318,090100,9330414770,8930,9020,9030,8910,287256
20240318,090000,6757433500,9020,9040,9060,8960,747726