KissMeData/336570/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211100,13334692030,8730,8730,8730,8730,29044
20240318,211000,13334692030,8730,8730,8730,8730,0
20240318,210900,13334692030,8730,8730,8730,8730,0
20240318,210800,13334692030,8730,8730,8730,8730,0
20240318,210700,13334692030,8730,8730,8730,8730,0
20240318,210600,13334692030,8730,8730,8730,8730,0
20240318,210500,13334692030,8730,8730,8730,8730,0
20240318,210400,13334692030,8730,8730,8730,8730,0
20240318,210300,13334692030,8730,8730,8730,8730,0
20240318,210200,13334692030,8730,8730,8730,8730,0
20240318,210100,13334692030,8730,8730,8730,8730,0
20240318,210000,13334692030,8730,8730,8730,8730,0
20240318,205900,13334692030,8730,8730,8730,8730,0
20240318,205800,13334692030,8730,8730,8730,8730,0
20240318,205700,13334692030,8730,8730,8730,8730,0
20240318,205600,13334692030,8730,8730,8730,8730,0
20240318,205500,13334692030,8730,8730,8730,8730,0
20240318,205400,13334692030,8730,8730,8730,8730,0
20240318,205300,13334692030,8730,8730,8730,8730,0
20240318,205200,13334692030,8730,8730,8730,8730,0
20240318,205100,13334692030,8730,8730,8730,8730,0
20240318,205000,13334692030,8730,8730,8730,8730,0
20240318,204900,13334692030,8730,8730,8730,8730,0
20240318,204800,13334692030,8730,8730,8730,8730,0
20240318,204700,13334692030,8730,8730,8730,8730,0
20240318,204600,13334692030,8730,8730,8730,8730,0
20240318,204500,13334692030,8730,8730,8730,8730,0
20240318,204400,13334692030,8730,8730,8730,8730,0
20240318,204300,13334692030,8730,8730,8730,8730,0
20240318,204200,13334692030,8730,8730,8730,8730,0
20240318,204100,13334692030,8730,8730,8730,8730,29044
20240318,204000,13334692030,8730,8730,8730,8730,0
20240318,203900,13334692030,8730,8730,8730,8730,0
20240318,203800,13334692030,8730,8730,8730,8730,0
20240318,203700,13334692030,8730,8730,8730,8730,0
20240318,203600,13334692030,8730,8730,8730,8730,0
20240318,203500,13334692030,8730,8730,8730,8730,0
20240318,203400,13334692030,8730,8730,8730,8730,0
20240318,203300,13334692030,8730,8730,8730,8730,0
20240318,203200,13334692030,8730,8730,8730,8730,0
20240318,203100,13334692030,8730,8730,8730,8730,0
20240318,203000,13334692030,8730,8730,8730,8730,0
20240318,202900,13334692030,8730,8730,8730,8730,0
20240318,202800,13334692030,8730,8730,8730,8730,0
20240318,202700,13334692030,8730,8730,8730,8730,0
20240318,202600,13334692030,8730,8730,8730,8730,0
20240318,202500,13334692030,8730,8730,8730,8730,0
20240318,202400,13334692030,8730,8730,8730,8730,0
20240318,202300,13334692030,8730,8730,8730,8730,0
20240318,202200,13334692030,8730,8730,8730,8730,0
20240318,202100,13334692030,8730,8730,8730,8730,0
20240318,202000,13334692030,8730,8730,8730,8730,0
20240318,201900,13334692030,8730,8730,8730,8730,0
20240318,201800,13334692030,8730,8730,8730,8730,0
20240318,201700,13334692030,8730,8730,8730,8730,0
20240318,201600,13334692030,8730,8730,8730,8730,0
20240318,201500,13334692030,8730,8730,8730,8730,0
20240318,201400,13334692030,8730,8730,8730,8730,0
20240318,201300,13334692030,8730,8730,8730,8730,0
20240318,201200,13334692030,8730,8730,8730,8730,0
20240318,201100,13334692030,8730,8730,8730,8730,29044
20240318,201000,13334692030,8730,8730,8730,8730,0
20240318,200900,13334692030,8730,8730,8730,8730,0
20240318,200800,13334692030,8730,8730,8730,8730,0
20240318,200700,13334692030,8730,8730,8730,8730,0
20240318,200600,13334692030,8730,8730,8730,8730,0
20240318,200500,13334692030,8730,8730,8730,8730,0
20240318,200400,13334692030,8730,8730,8730,8730,0
20240318,200300,13334692030,8730,8730,8730,8730,0
20240318,200200,13334692030,8730,8730,8730,8730,0
20240318,200100,13334692030,8730,8730,8730,8730,0
20240318,200000,13334692030,8730,8730,8730,8730,0
20240318,195900,13334692030,8730,8730,8730,8730,0
20240318,195800,13334692030,8730,8730,8730,8730,0
20240318,195700,13334692030,8730,8730,8730,8730,0
20240318,195600,13334692030,8730,8730,8730,8730,0
20240318,195500,13334692030,8730,8730,8730,8730,0
20240318,195400,13334692030,8730,8730,8730,8730,0
20240318,195300,13334692030,8730,8730,8730,8730,0
20240318,195200,13334692030,8730,8730,8730,8730,0
20240318,195100,13334692030,8730,8730,8730,8730,0
20240318,195000,13334692030,8730,8730,8730,8730,0
20240318,194900,13334692030,8730,8730,8730,8730,0
20240318,194800,13334692030,8730,8730,8730,8730,0
20240318,194700,13334692030,8730,8730,8730,8730,0
20240318,194600,13334692030,8730,8730,8730,8730,0
20240318,194500,13334692030,8730,8730,8730,8730,0
20240318,194400,13334692030,8730,8730,8730,8730,0
20240318,194300,13334692030,8730,8730,8730,8730,0
20240318,194200,13334692030,8730,8730,8730,8730,0
20240318,194100,13334692030,8730,8730,8730,8730,29044
20240318,194000,13334692030,8730,8730,8730,8730,0
20240318,193900,13334692030,8730,8730,8730,8730,0
20240318,193800,13334692030,8730,8730,8730,8730,0
20240318,193700,13334692030,8730,8730,8730,8730,0
20240318,193600,13334692030,8730,8730,8730,8730,0
20240318,193500,13334692030,8730,8730,8730,8730,0
20240318,193400,13334692030,8730,8730,8730,8730,0
20240318,193300,13334692030,8730,8730,8730,8730,0
20240318,193200,13334692030,8730,8730,8730,8730,0
20240318,193100,13334692030,8730,8730,8730,8730,0
20240318,193000,13334692030,8730,8730,8730,8730,0
20240318,192900,13334692030,8730,8730,8730,8730,0
20240318,192800,13334692030,8730,8730,8730,8730,0
20240318,192700,13334692030,8730,8730,8730,8730,0
20240318,192600,13334692030,8730,8730,8730,8730,0
20240318,192500,13334692030,8730,8730,8730,8730,0
20240318,192400,13334692030,8730,8730,8730,8730,0
20240318,192300,13334692030,8730,8730,8730,8730,0
20240318,192200,13334692030,8730,8730,8730,8730,0
20240318,192100,13334692030,8730,8730,8730,8730,0
20240318,192000,13334692030,8730,8730,8730,8730,0
20240318,191900,13334692030,8730,8730,8730,8730,0
20240318,191800,13334692030,8730,8730,8730,8730,0
20240318,191700,13334692030,8730,8730,8730,8730,0
20240318,191600,13334692030,8730,8730,8730,8730,0
20240318,191500,13334692030,8730,8730,8730,8730,0
20240318,191400,13334692030,8730,8730,8730,8730,0
20240318,191300,13334692030,8730,8730,8730,8730,0
20240318,191200,13334692030,8730,8730,8730,8730,0
20240318,191100,13334692030,8730,8730,8730,8730,29044
20240318,191000,13334692030,8730,8730,8730,8730,0
20240318,190900,13334692030,8730,8730,8730,8730,0
20240318,190800,13334692030,8730,8730,8730,8730,0
20240318,190700,13334692030,8730,8730,8730,8730,0
20240318,190600,13334692030,8730,8730,8730,8730,0
20240318,190500,13334692030,8730,8730,8730,8730,0
20240318,190400,13334692030,8730,8730,8730,8730,0
20240318,190300,13334692030,8730,8730,8730,8730,0
20240318,190200,13334692030,8730,8730,8730,8730,0
20240318,190100,13334692030,8730,8730,8730,8730,0
20240318,190000,13334692030,8730,8730,8730,8730,0
20240318,185900,13334692030,8730,8730,8730,8730,0
20240318,185800,13334692030,8730,8730,8730,8730,0
20240318,185700,13334692030,8730,8730,8730,8730,0
20240318,185600,13334692030,8730,8730,8730,8730,0
20240318,185500,13334692030,8730,8730,8730,8730,0
20240318,185400,13334692030,8730,8730,8730,8730,0
20240318,185300,13334692030,8730,8730,8730,8730,0
20240318,185200,13334692030,8730,8730,8730,8730,0
20240318,185100,13334692030,8730,8730,8730,8730,0
20240318,185000,13334692030,8730,8730,8730,8730,0
20240318,184900,13334692030,8730,8730,8730,8730,0
20240318,184800,13334692030,8730,8730,8730,8730,0
20240318,184700,13334692030,8730,8730,8730,8730,0
20240318,184600,13334692030,8730,8730,8730,8730,0
20240318,184500,13334692030,8730,8730,8730,8730,0
20240318,184400,13334692030,8730,8730,8730,8730,0
20240318,184300,13334692030,8730,8730,8730,8730,0
20240318,184200,13334692030,8730,8730,8730,8730,0
20240318,184100,13334692030,8730,8730,8730,8730,29044
20240318,184000,13334692030,8730,8730,8730,8730,0
20240318,183900,13334692030,8730,8730,8730,8730,0
20240318,183800,13334692030,8730,8730,8730,8730,0
20240318,183700,13334692030,8730,8730,8730,8730,0
20240318,183600,13334692030,8730,8730,8730,8730,0
20240318,183500,13334692030,8730,8730,8730,8730,0
20240318,183400,13334692030,8730,8730,8730,8730,0
20240318,183300,13334692030,8730,8730,8730,8730,0
20240318,183200,13334692030,8730,8730,8730,8730,0
20240318,183100,13334692030,8730,8730,8730,8730,0
20240318,183000,13334692030,8730,8730,8730,8730,0
20240318,182900,13334692030,8730,8730,8730,8730,0
20240318,182800,13334692030,8730,8730,8730,8730,0
20240318,182700,13334692030,8730,8730,8730,8730,0
20240318,182600,13334692030,8730,8730,8730,8730,0
20240318,182500,13334692030,8730,8730,8730,8730,0
20240318,182400,13334692030,8730,8730,8730,8730,0
20240318,182300,13334692030,8730,8730,8730,8730,0
20240318,182200,13334692030,8730,8730,8730,8730,0
20240318,182100,13334692030,8730,8730,8730,8730,0
20240318,182000,13334692030,8730,8730,8730,8730,0
20240318,181900,13334692030,8730,8730,8730,8730,0
20240318,181800,13334692030,8730,8730,8730,8730,0
20240318,181700,13334692030,8730,8730,8730,8730,0
20240318,181600,13334692030,8730,8730,8730,8730,0
20240318,181500,13334692030,8730,8730,8730,8730,0
20240318,181400,13334692030,8730,8730,8730,8730,0
20240318,181300,13334692030,8730,8730,8730,8730,0
20240318,181200,13334692030,8730,8730,8730,8730,0
20240318,181100,13334692030,8730,8730,8730,8730,29044
20240318,181000,13334692030,8730,8730,8730,8730,0
20240318,180900,13334692030,8730,8730,8730,8730,0
20240318,180800,13334692030,8730,8730,8730,8730,0
20240318,180700,13334692030,8730,8730,8730,8730,0
20240318,180600,13334692030,8730,8730,8730,8730,0
20240318,180500,13334692030,8730,8730,8730,8730,0
20240318,180400,13334692030,8730,8730,8730,8730,0
20240318,180300,13334692030,8730,8730,8730,8730,0
20240318,180200,13334692030,8730,8730,8730,8730,0
20240318,180100,13334692030,8730,8730,8730,8730,0
20240318,180000,13334692030,8730,8730,8730,8730,0
20240318,175900,13334692030,8730,8730,8730,8730,0
20240318,175800,13334692030,8730,8730,8730,8730,0
20240318,175700,13334692030,8730,8730,8730,8730,0
20240318,175600,13334692030,8730,8730,8730,8730,0
20240318,175500,13334692030,8730,8730,8730,8730,0
20240318,175400,13334692030,8730,8730,8730,8730,0
20240318,175300,13334692030,8730,8730,8730,8730,0
20240318,175200,13334692030,8730,8730,8730,8730,0
20240318,175100,13334692030,8730,8730,8730,8730,0
20240318,175000,13334692030,8730,8730,8730,8730,0
20240318,174900,13334692030,8730,8730,8730,8730,0
20240318,174800,13334692030,8730,8730,8730,8730,0
20240318,174700,13334692030,8730,8730,8730,8730,0
20240318,174600,13334692030,8730,8730,8730,8730,0
20240318,174500,13334692030,8730,8730,8730,8730,0
20240318,174400,13334692030,8730,8730,8730,8730,0
20240318,174300,13334692030,8730,8730,8730,8730,0
20240318,174200,13334692030,8730,8730,8730,8730,0
20240318,174100,13334692030,8730,8730,8730,8730,29044
20240318,174000,13334692030,8730,8730,8730,8730,0
20240318,173900,13334692030,8730,8730,8730,8730,0
20240318,173800,13334692030,8730,8730,8730,8730,0
20240318,173700,13334692030,8730,8730,8730,8730,0
20240318,173600,13334692030,8730,8730,8730,8730,0
20240318,173500,13334692030,8730,8730,8730,8730,0
20240318,173400,13334692030,8730,8730,8730,8730,0
20240318,173300,13334692030,8730,8730,8730,8730,0
20240318,173200,13334692030,8730,8730,8730,8730,0
20240318,173100,13334692030,8730,8730,8730,8730,0
20240318,173000,13334692030,8730,8730,8730,8730,0
20240318,172900,13334692030,8730,8730,8730,8730,0
20240318,172800,13334692030,8730,8730,8730,8730,0
20240318,172700,13334692030,8730,8730,8730,8730,0
20240318,172600,13334692030,8730,8730,8730,8730,0
20240318,172500,13334692030,8730,8730,8730,8730,0
20240318,172400,13334692030,8730,8730,8730,8730,0
20240318,172300,13334692030,8730,8730,8730,8730,0
20240318,172200,13334692030,8730,8730,8730,8730,0
20240318,172100,13334692030,8730,8730,8730,8730,0
20240318,172000,13334692030,8730,8730,8730,8730,0
20240318,171900,13334692030,8730,8730,8730,8730,0
20240318,171800,13334692030,8730,8730,8730,8730,0
20240318,171700,13334692030,8730,8730,8730,8730,0
20240318,171600,13334692030,8730,8730,8730,8730,0
20240318,171500,13334692030,8730,8730,8730,8730,0
20240318,171400,13334692030,8730,8730,8730,8730,0
20240318,171300,13334692030,8730,8730,8730,8730,0
20240318,171200,13334692030,8730,8730,8730,8730,0
20240318,171100,13334692030,8730,8730,8730,8730,29044
20240318,171000,13334692030,8730,8730,8730,8730,0
20240318,170900,13334692030,8730,8730,8730,8730,0
20240318,170800,13334692030,8730,8730,8730,8730,0
20240318,170700,13334692030,8730,8730,8730,8730,0
20240318,170600,13334692030,8730,8730,8730,8730,0
20240318,170500,13334692030,8730,8730,8730,8730,0
20240318,170400,13334692030,8730,8730,8730,8730,0
20240318,170300,13334692030,8730,8730,8730,8730,0
20240318,170200,13334692030,8730,8730,8730,8730,0
20240318,170100,13334692030,8730,8730,8730,8730,0
20240318,170000,13334692030,8730,8730,8730,8730,0
20240318,165900,13334692030,8730,8730,8730,8730,0
20240318,165800,13334692030,8730,8730,8730,8730,0
20240318,165700,13334692030,8730,8730,8730,8730,0
20240318,165600,13334692030,8730,8730,8730,8730,0
20240318,165500,13334692030,8730,8730,8730,8730,0
20240318,165400,13334692030,8730,8730,8730,8730,0
20240318,165300,13334692030,8730,8730,8730,8730,0
20240318,165200,13334692030,8730,8730,8730,8730,0
20240318,165100,13334692030,8730,8730,8730,8730,0
20240318,165000,13334692030,8730,8730,8730,8730,0
20240318,164900,13334692030,8730,8730,8730,8730,0
20240318,164800,13334692030,8730,8730,8730,8730,0
20240318,164700,13334692030,8730,8730,8730,8730,0
20240318,164600,13334692030,8730,8730,8730,8730,0
20240318,164500,13334692030,8730,8730,8730,8730,0
20240318,164400,13334692030,8730,8730,8730,8730,0
20240318,164300,13334692030,8730,8730,8730,8730,0
20240318,164200,13334692030,8730,8730,8730,8730,0
20240318,164100,13334692030,8730,8730,8730,8730,29044
20240318,164000,13334692030,8730,8730,8730,8730,0
20240318,163900,13334692030,8730,8730,8730,8730,0
20240318,163800,13334692030,8730,8730,8730,8730,0
20240318,163700,13334692030,8730,8730,8730,8730,0
20240318,163600,13334692030,8730,8730,8730,8730,0
20240318,163500,13334692030,8730,8730,8730,8730,0
20240318,163400,13334692030,8730,8730,8730,8730,0
20240318,163300,13334692030,8730,8730,8730,8730,0
20240318,163200,13334692030,8730,8730,8730,8730,0
20240318,163100,13334692030,8730,8730,8730,8730,0
20240318,163000,13334692030,8730,8730,8730,8730,0
20240318,162900,13334692030,8730,8730,8730,8730,0
20240318,162800,13334692030,8730,8730,8730,8730,0
20240318,162700,13334692030,8730,8730,8730,8730,0
20240318,162600,13334692030,8730,8730,8730,8730,0
20240318,162500,13334692030,8730,8730,8730,8730,0
20240318,162400,13334692030,8730,8730,8730,8730,0
20240318,162300,13334692030,8730,8730,8730,8730,0
20240318,162200,13334692030,8730,8730,8730,8730,0
20240318,162100,13334692030,8730,8730,8730,8730,0
20240318,162000,13334692030,8730,8730,8730,8730,0
20240318,161900,13334692030,8730,8730,8730,8730,0
20240318,161800,13334692030,8730,8730,8730,8730,0
20240318,161700,13334692030,8730,8730,8730,8730,0
20240318,161600,13334692030,8730,8730,8730,8730,0
20240318,161500,13334692030,8730,8730,8730,8730,0
20240318,161400,13334692030,8730,8730,8730,8730,0
20240318,161300,13334692030,8730,8730,8730,8730,0
20240318,161200,13334692030,8730,8730,8730,8730,0
20240318,161100,13334692030,8730,8730,8730,8730,29044
20240318,161000,13334692030,8730,8730,8730,8730,0
20240318,160900,13334692030,8730,8730,8730,8730,0
20240318,160800,13334692030,8730,8730,8730,8730,0
20240318,160700,13334692030,8730,8730,8730,8730,0
20240318,160600,13334692030,8730,8730,8730,8730,0
20240318,160500,13334692030,8730,8730,8730,8730,0
20240318,160400,13334692030,8730,8730,8730,8730,0
20240318,160300,13334692030,8730,8730,8730,8730,0
20240318,160200,13334692030,8730,8730,8730,8730,0
20240318,160100,13334692030,8730,8730,8730,8730,0
20240318,160000,13334692030,8730,8730,8730,8730,0
20240318,155900,13334692030,8730,8730,8730,8730,0
20240318,155800,13334692030,8730,8730,8730,8730,0
20240318,155700,13334692030,8730,8730,8730,8730,0
20240318,155600,13334692030,8730,8730,8730,8730,0
20240318,155500,13334692030,8730,8730,8730,8730,0
20240318,155400,13334692030,8730,8730,8730,8730,0
20240318,155300,13334692030,8730,8730,8730,8730,0
20240318,155200,13334692030,8730,8730,8730,8730,0
20240318,155100,13334692030,8730,8730,8730,8730,0
20240318,155000,13334692030,8730,8730,8730,8730,0
20240318,154900,13334692030,8730,8730,8730,8730,0
20240318,154800,13334692030,8730,8730,8730,8730,0
20240318,154700,13334692030,8730,8730,8730,8730,0
20240318,154600,13334692030,8730,8730,8730,8730,0
20240318,154500,13334692030,8730,8730,8730,8730,0
20240318,154400,13334692030,8730,8730,8730,8730,0
20240318,154300,13334692030,8730,8730,8730,8730,0
20240318,154200,13334692030,8730,8730,8730,8730,0
20240318,154100,13334692030,8730,8730,8730,8730,29044
20240318,154000,13334692030,8730,8730,8730,8730,0
20240318,153900,13334692030,8730,8730,8730,8730,0
20240318,153800,13334692030,8730,8730,8730,8730,0
20240318,153700,13334692030,8730,8730,8730,8730,0
20240318,153600,13334692030,8730,8730,8730,8730,0
20240318,153500,13334692030,8730,8730,8730,8730,0
20240318,153400,13334692030,8730,8730,8730,8730,0
20240318,153300,13334692030,8730,8730,8730,8730,0
20240318,153200,13334692030,8730,8730,8730,8730,0
20240318,153100,13334692030,8730,8730,8730,8730,0
20240318,153000,13334692030,8730,8730,8730,8730,29044
20240318,152900,13081137910,8730,8730,8730,8730,0
20240318,152800,13081137910,8730,8730,8730,8730,0
20240318,152700,13081137910,8730,8730,8730,8730,0
20240318,152600,13081137910,8730,8730,8730,8730,0
20240318,152500,13081137910,8730,8730,8730,8730,0
20240318,152400,13081137910,8730,8730,8730,8730,0
20240318,152300,13081137910,8730,8730,8730,8730,0
20240318,152200,13081137910,8730,8730,8730,8730,0
20240318,152100,13081137910,8730,8730,8730,8730,0
20240318,152000,13081137910,8730,8730,8730,8730,0
20240318,151900,13081137910,8730,8730,8740,8710,9636
20240318,151800,12996990870,8730,8700,8730,8700,6797
20240318,151700,12937725030,8700,8690,8700,8680,7278
20240318,151600,12874441240,8690,8700,8710,8690,6097
20240318,151500,12821384810,8700,8660,8700,8660,6395
20240318,151400,12765879390,8670,8660,8670,8660,1990
20240318,151300,12748642770,8660,8660,8670,8660,3918
20240318,151200,12714698330,8670,8670,8670,8660,2301
20240318,151100,12694764150,8670,8670,8680,8660,6000
20240318,151000,12642755030,8680,8680,8690,8670,5439
20240318,150900,12595589090,8670,8660,8690,8660,2075
20240318,150800,12577597060,8670,8690,8700,8630,9709
20240318,150700,12493535440,8700,8700,8710,8690,5304
20240318,150600,12447421440,8700,8700,8710,8660,10433
20240318,150500,12356860010,8710,8730,8730,8700,5417
20240318,150400,12309645230,8730,8730,8740,8720,2396
20240318,150300,12288737120,8730,8740,8750,8730,13515
20240318,150200,12170706030,8750,8720,8760,8720,9779
20240318,150100,12085227530,8720,8740,8750,8700,17911
20240318,150000,11929091070,8740,8770,8770,8740,6802
20240318,145900,11869587110,8770,8770,8780,8760,4314
20240318,145800,11831770710,8760,8770,8780,8740,14462
20240318,145700,11705113320,8770,8800,8800,8760,13495
20240318,145600,11586554590,8800,8800,8820,8790,19739
20240318,145500,11412848810,8800,8750,8800,8750,21105
20240318,145400,11227437060,8750,8760,8780,8740,19263
20240318,145300,11058682120,8760,8690,8760,8690,47213
20240318,145200,10647274520,8680,8680,8690,8680,2579
20240318,145100,10624885980,8690,8670,8690,8670,8677
20240318,145000,10549553880,8670,8680,8680,8660,1682
20240318,144900,10534962060,8670,8680,8690,8660,6451
20240318,144800,10478972750,8680,8660,8680,8660,3809
20240318,144700,10445936280,8660,8670,8680,8660,4941
20240318,144600,10403070710,8680,8660,8680,8660,2102
20240318,144500,10384842190,8670,8630,8690,8620,27665
20240318,144400,10145128380,8630,8640,8640,8620,2888
20240318,144300,10120203720,8640,8640,8640,8620,1905
20240318,144200,10103753330,8640,8630,8640,8620,9874
20240318,144100,10018514990,8620,8630,8630,8610,7127
20240318,144000,9957103960,8630,8640,8640,8610,8411
20240318,143900,9884559830,8640,8650,8650,8630,9958
20240318,143800,9798507010,8640,8630,8650,8620,9607
20240318,143700,9715555470,8630,8600,8630,8600,12261
20240318,143600,9609856310,8600,8580,8600,8580,13023
20240318,143500,9497895080,8580,8550,8590,8550,2040
20240318,143400,9480413260,8560,8560,8560,8550,15177
20240318,143300,9350512300,8560,8560,8570,8560,1633
20240318,143200,9336533550,8570,8570,8580,8560,1993
20240318,143100,9319457210,8570,8590,8590,8570,2074
20240318,143000,9301672660,8590,8580,8590,8570,1774
20240318,142900,9286449660,8580,8580,8590,8570,4143
20240318,142800,9250902910,8580,8590,8590,8580,2026
20240318,142700,9233511730,8590,8590,8600,8570,8402
20240318,142600,9161374060,8590,8560,8590,8550,13916
20240318,142500,9042030800,8560,8570,8580,8560,5014
20240318,142400,8999061140,8580,8550,8580,8550,2318
20240318,142300,8979206870,8550,8570,8570,8550,3944
20240318,142200,8945422520,8570,8600,8600,8570,6784
20240318,142100,8887153330,8600,8590,8600,8580,23068
20240318,142000,8688882650,8580,8560,8580,8560,12347
20240318,141900,8583014020,8560,8550,8560,8540,9670
20240318,141800,8500274690,8550,8540,8550,8540,1876
20240318,141700,8484246220,8540,8550,8550,8540,1883
20240318,141600,8468149380,8550,8540,8550,8540,6377
20240318,141500,8413634670,8550,8550,8550,8540,1293
20240318,141400,8402582110,8540,8530,8550,8520,14196
20240318,141300,8281368340,8520,8520,8530,8520,2885
20240318,141200,8256773430,8520,8520,8530,8520,1040
20240318,141100,8247911990,8530,8510,8530,8510,4736
20240318,141000,8207555570,8520,8510,8520,8510,780
20240318,140900,8200912060,8510,8500,8520,8500,2514
20240318,140800,8179517090,8490,8500,8510,8480,2034
20240318,140700,8162239430,8480,8490,8500,8480,2914
20240318,140600,8137484990,8490,8500,8500,8480,371
20240318,140500,8134334530,8500,8490,8500,8480,2688
20240318,140400,8111530060,8490,8500,8500,8490,4549
20240318,140300,8072876530,8510,8500,8510,8500,2334
20240318,140200,8053035470,8510,8510,8510,8500,695
20240318,140100,8047122610,8500,8490,8500,8490,2899
20240318,140000,8022503100,8500,8510,8510,8500,1608
20240318,135900,8008828910,8500,8510,8510,8500,204
20240318,135800,8007094460,8500,8510,8520,8500,2141
20240318,135700,7988886720,8510,8500,8510,8500,243
20240318,135600,7986820770,8500,8510,8520,8500,1766
20240318,135500,7971800930,8510,8510,8520,8500,855
20240318,135400,7964524910,8520,8520,8520,8510,644
20240318,135300,7959038040,8520,8510,8530,8490,8567
20240318,135200,7886163490,8530,8520,8530,8510,1177
20240318,135100,7876138960,8520,8520,8520,8510,1036
20240318,135000,7867313470,8520,8510,8520,8510,1970
20240318,134900,7850532940,8520,8520,8520,8510,748
20240318,134800,7844162600,8520,8510,8520,8510,562
20240318,134700,7839375920,8510,8510,8520,8510,430
20240318,134600,7835714390,8520,8520,8520,8510,1212
20240318,134500,7825395630,8520,8530,8530,8500,16618
20240318,134400,7683840480,8530,8530,8530,8520,811
20240318,134300,7676924480,8520,8520,8530,8510,2105
20240318,134200,7658990690,8520,8520,8520,8510,505
20240318,134100,7654690900,8510,8520,8520,8510,514
20240318,134000,7650313670,8520,8520,8520,8510,515
20240318,133900,7645928680,8520,8520,8520,8510,1145
20240318,133800,7636177010,8510,8520,8520,8510,696
20240318,133700,7630249080,8520,8510,8520,8500,3449
20240318,133600,7600868020,8510,8500,8510,8500,680
20240318,133500,7595083200,8510,8510,8510,8500,536
20240318,133400,7590523920,8510,8500,8510,8500,1079
20240318,133300,7581347910,8500,8510,8510,8500,968
20240318,133200,7573115250,8510,8500,8510,8500,477
20240318,133100,7569057470,8500,8510,8510,8500,385
20240318,133000,7565783590,8510,8500,8510,8500,2672
20240318,132900,7543046410,8500,8490,8500,8490,2603
20240318,132800,7520926120,8490,8500,8500,8490,909
20240318,132700,7513205420,8500,8490,8500,8490,788
20240318,132600,7506509470,8490,8490,8490,8490,805
20240318,132500,7499675020,8490,8480,8490,8480,538
20240318,132400,7495110300,8490,8480,8490,8480,664
20240318,132300,7489475110,8490,8480,8490,8480,780
20240318,132200,7482854430,8480,8490,8490,8480,701
20240318,132100,7476903910,8490,8500,8500,8490,762
20240318,132000,7470431820,8490,8490,8500,8490,869
20240318,131900,7463051620,8490,8500,8500,8490,314
20240318,131800,7460385440,8490,8500,8500,8480,499
20240318,131700,7456145690,8490,8480,8500,8480,1340
20240318,131600,7444779210,8480,8490,8490,8480,837
20240318,131500,7437676810,8500,8500,8510,8490,3056
20240318,131400,7411722490,8500,8510,8510,8490,2289
20240318,131300,7392262850,8510,8500,8510,8500,326
20240318,131200,7389489800,8510,8500,8510,8500,670
20240318,131100,7383789610,8500,8500,8510,8500,1337
20240318,131000,7372424250,8510,8520,8520,8510,1722
20240318,130900,7357767540,8520,8520,8520,8510,3324
20240318,130800,7329448850,8520,8520,8520,8510,2602
20240318,130700,7307302280,8510,8510,8520,8500,2068
20240318,130600,7289705180,8510,8500,8510,8500,1751
20240318,130500,7274809060,8500,8500,8500,8490,2467
20240318,130400,7253842320,8500,8490,8500,8490,1037
20240318,130300,7245030130,8500,8490,8500,8490,1577
20240318,130200,7231628350,8500,8490,8500,8480,2252
20240318,130100,7212509520,8480,8480,8490,8470,626
20240318,130000,7207202240,8480,8470,8480,8470,991
20240318,125900,7198800620,8470,8470,8470,8460,1031
20240318,125800,7190073020,8470,8470,8470,8460,338
20240318,125700,7187211510,8470,8460,8470,8450,344
20240318,125600,7184302420,8460,8470,8470,8450,509
20240318,125500,7179995940,8470,8470,8470,8460,5493
20240318,125400,7133519350,8460,8470,8470,8460,678
20240318,125300,7127781220,8470,8470,8480,8470,973
20240318,125200,7119539260,8480,8480,8490,8480,2322
20240318,125100,7099846630,8490,8490,8490,8490,646
20240318,125000,7094362090,8490,8490,8500,8480,1064
20240318,124900,7085330070,8490,8480,8490,8480,196
20240318,124800,7083667750,8480,8500,8500,8480,1962
20240318,124700,7067002740,8490,8500,8500,8490,1089
20240318,124600,7057749810,8500,8480,8500,8480,1730
20240318,124500,7043063240,8490,8500,8500,8480,1735
20240318,124400,7028326230,8500,8490,8500,8480,736
20240318,124300,7022078650,8490,8490,8490,8480,2151
20240318,124200,7003827760,8500,8490,8500,8480,3857
20240318,124100,6971083930,8480,8480,8490,8480,1224
20240318,124000,6960702370,8480,8480,8480,8470,581
20240318,123900,6955776880,8480,8480,8490,8470,792
20240318,123800,6949059850,8460,8480,8490,8460,4099
20240318,123700,6914319580,8470,8480,8480,8470,1829
20240318,123600,6898823960,8480,8470,8480,8470,881
20240318,123500,6891355620,8470,8470,8470,8460,2620
20240318,123400,6869165840,8470,8470,8470,8450,641
20240318,123300,6863739950,8460,8450,8460,8450,2075
20240318,123200,6846187710,8460,8450,8460,8450,1079
20240318,123100,6837060920,8460,8450,8460,8440,399
20240318,123000,6833690810,8450,8450,8450,8440,647
20240318,122900,6828227280,8450,8440,8450,8430,202
20240318,122800,6826523710,8440,8440,8440,8430,213
20240318,122700,6824727290,8440,8440,8440,8420,2504
20240318,122600,6803621000,8430,8430,8440,8430,220
20240318,122500,6801765850,8440,8430,8440,8430,266
20240318,122400,6799522180,8440,8430,8440,8430,633
20240318,122300,6794184950,8440,8450,8450,8430,1147
20240318,122200,6784504170,8450,8460,8460,8440,1164
20240318,122100,6774675520,8450,8450,8460,8450,320
20240318,122000,6771970780,8450,8440,8450,8440,421
20240318,121900,6768414640,8450,8450,8450,8440,1053
20240318,121800,6759518320,8440,8450,8450,8440,545
20240318,121700,6754917470,8450,8460,8460,8440,819
20240318,121600,6748004310,8450,8450,8460,8450,1459
20240318,121500,6735675050,8450,8450,8460,8440,1322
20240318,121400,6724506250,8450,8460,8460,8450,442
20240318,121300,6720770440,8460,8450,8460,8440,1250
20240318,121200,6710207890,8450,8460,8460,8450,400
20240318,121100,6706827630,8450,8450,8450,8440,1876
20240318,121000,6690976810,8450,8450,8450,8440,865
20240318,120900,6683674550,8450,8450,8450,8440,1133
20240318,120800,6674105250,8440,8440,8440,8430,1197
20240318,120700,6664003990,8440,8440,8440,8430,323
20240318,120600,6661280620,8440,8450,8450,8430,411
20240318,120500,6657812230,8450,8430,8450,8430,471
20240318,120400,6653838700,8430,8420,8450,8420,1214
20240318,120300,6643588870,8420,8430,8430,8420,1327
20240318,120200,6632414940,8430,8440,8440,8430,163
20240318,120100,6631040380,8450,8430,8450,8420,1885
20240318,120000,6615156800,8420,8430,8430,8420,754
20240318,115900,6608803080,8430,8430,8430,8420,620
20240318,115800,6603582120,8430,8420,8430,8420,193
20240318,115700,6601956720,8420,8430,8430,8410,2353
20240318,115600,6582160940,8410,8430,8430,8400,6653
20240318,115500,6526155360,8430,8440,8440,8430,296
20240318,115400,6523658350,8430,8450,8450,8430,2693
20240318,115300,6500937360,8440,8450,8450,8440,669
20240318,115200,6495286030,8450,8440,8450,8440,447
20240318,115100,6491511860,8450,8450,8450,8440,1484
20240318,115000,6478973310,8450,8450,8450,8440,614
20240318,114900,6473790540,8450,8440,8450,8440,759
20240318,114800,6467383870,8450,8450,8450,8440,662
20240318,114700,6461794560,8450,8440,8450,8440,203
20240318,114600,6460080730,8450,8470,8470,8450,1014
20240318,114500,6451511330,8470,8470,8470,8460,906
20240318,114400,6443844720,8470,8460,8470,8460,222
20240318,114300,6441966350,8460,8460,8470,8460,439
20240318,114200,6438251320,8460,8460,8460,8450,403
20240318,114100,6434842050,8460,8460,8470,8450,688
20240318,114000,6429022230,8460,8470,8470,8460,579
20240318,113900,6424122990,8470,8470,8470,8460,231
20240318,113800,6422167640,8470,8480,8480,8460,717
20240318,113700,6416099160,8480,8470,8480,8470,695
20240318,113600,6410212500,8480,8470,8480,8460,1558
20240318,113500,6397017350,8470,8460,8470,8460,746
20240318,113400,6390705390,8460,8460,8470,8460,1200
20240318,113300,6380552690,8460,8460,8460,8450,385
20240318,113200,6377297380,8460,8460,8460,8450,388
20240318,113100,6374016550,8450,8450,8460,8450,295
20240318,113000,6371523570,8460,8460,8470,8460,570
20240318,112900,6366697410,8460,8450,8460,8440,561
20240318,112800,6361957160,8450,8450,8460,8450,272
20240318,112700,6359658520,8450,8460,8470,8450,437
20240318,112600,6355960500,8460,8440,8460,8440,827
20240318,112500,6348971460,8440,8450,8460,8390,15244
20240318,112400,6220729350,8470,8460,8470,8460,732
20240318,112300,6214532530,8470,8460,8470,8450,533
20240318,112200,6210026320,8470,8460,8470,8450,581
20240318,112100,6205112320,8460,8470,8470,8460,426
20240318,112000,6201506590,8470,8470,8470,8460,1609
20240318,111900,6187882980,8470,8470,8480,8470,521
20240318,111800,6183469700,8480,8470,8480,8460,296
20240318,111700,6180961990,8460,8480,8480,8460,2479
20240318,111600,6159955520,8480,8480,8490,8480,978
20240318,111500,6151661010,8480,8490,8490,8480,1136
20240318,111400,6142019890,8480,8480,8490,8480,185
20240318,111300,6140451070,8480,8470,8500,8470,1247
20240318,111200,6129871170,8480,8470,8490,8460,2711
20240318,111100,6106896650,8460,8470,8470,8460,357
20240318,111000,6103874940,8460,8480,8480,8450,1586
20240318,110900,6090463420,8450,8470,8470,8440,5867
20240318,110800,6040875980,8470,8480,8480,8460,6063
20240318,110700,5989528180,8490,8490,8500,8480,2918
20240318,110600,5964754070,8490,8500,8500,8490,2086
20240318,110500,5947024930,8500,8490,8500,8490,1974
20240318,110400,5930259460,8500,8490,8500,8490,1137
20240318,110300,5920598320,8490,8490,8490,8480,1125
20240318,110200,5911048650,8490,8500,8500,8490,1462
20240318,110100,5898633940,8500,8510,8510,8500,1867
20240318,110000,5882764130,8510,8510,8510,8500,1336
20240318,105900,5871401250,8510,8510,8510,8500,753
20240318,105800,5864997350,8510,8510,8510,8500,1134
20240318,105700,5855348760,8510,8510,8520,8500,2264
20240318,105600,5836080030,8520,8520,8520,8510,623
20240318,105500,5830773110,8510,8520,8520,8510,2069
20240318,105400,5813146720,8520,8510,8530,8510,3073
20240318,105300,5786963240,8510,8530,8540,8500,2803
20240318,105200,5763064680,8530,8500,8530,8480,21178
20240318,105100,5582801210,8490,8480,8490,8470,2239
20240318,105000,5563803090,8480,8480,8480,8470,725
20240318,104900,5557657740,8480,8480,8490,8470,1785
20240318,104800,5542519590,8470,8480,8480,8470,1805
20240318,104700,5527228190,8480,8490,8490,8480,3447
20240318,104600,5497993850,8490,8480,8490,8480,791
20240318,104500,5491282860,8490,8490,8490,8480,1903
20240318,104400,5475127990,8480,8480,8480,8480,2873
20240318,104300,5450764950,8490,8480,8490,8480,684
20240318,104200,5444963950,8480,8470,8480,8470,1596
20240318,104100,5431436030,8470,8470,8480,8470,839
20240318,104000,5424325370,8460,8470,8470,8460,776
20240318,103900,5417754090,8480,8460,8480,8460,1440
20240318,103800,5405554240,8470,8450,8470,8450,1192
20240318,103700,5395469580,8460,8450,8460,8450,228
20240318,103600,5393541460,8460,8460,8460,8450,569
20240318,103500,5388728690,8460,8450,8460,8440,336
20240318,103400,5385889590,8450,8440,8460,8440,1432
20240318,103300,5373789840,8450,8450,8460,8440,510
20240318,103200,5369479610,8450,8440,8460,8440,2759
20240318,103100,5346179580,8450,8440,8450,8440,1110
20240318,103000,5336805190,8440,8440,8450,8440,1910
20240318,102900,5320683590,8440,8450,8450,8440,481
20240318,102800,5316623720,8440,8440,8440,8440,1350
20240318,102700,5305229720,8440,8440,8450,8440,4116
20240318,102600,5270489810,8450,8450,8460,8450,2375
20240318,102500,5250416500,8450,8450,8460,8450,2214
20240318,102400,5231692440,8460,8490,8490,8450,3374
20240318,102300,5203156340,8480,8470,8490,8470,2377
20240318,102200,5182999280,8470,8470,8480,8470,490
20240318,102100,5178845200,8480,8460,8490,8450,1810
20240318,102000,5163512590,8450,8510,8510,8450,4618
20240318,101900,5124321530,8520,8520,8530,8510,3250
20240318,101800,5096652590,8520,8520,8530,8500,10777
20240318,101700,5004920540,8510,8510,8530,8500,12992
20240318,101600,4894289480,8510,8510,8510,8500,11135
20240318,101500,4799566620,8510,8490,8510,8470,18797
20240318,101400,4639837930,8490,8470,8490,8470,3544
20240318,101300,4609785820,8460,8450,8470,8450,1584
20240318,101200,4596392050,8450,8470,8480,8450,6508
20240318,101100,4541251690,8470,8470,8470,8460,4563
20240318,101000,4502625430,8470,8460,8470,8450,5195
20240318,100900,4458648320,8460,8430,8460,8420,5674
20240318,100800,4410741870,8430,8430,8430,8420,1567
20240318,100700,4397534180,8430,8420,8430,8420,735
20240318,100600,4391345140,8420,8430,8430,8420,3562
20240318,100500,4361332240,8430,8430,8430,8420,3359
20240318,100400,4333018910,8430,8420,8430,8420,7217
20240318,100300,4272203500,8410,8420,8420,8410,363
20240318,100200,4269150000,8420,8410,8430,8410,2747
20240318,100100,4246014490,8420,8410,8420,8410,272
20240318,100000,4243725230,8420,8420,8420,8410,345
20240318,095900,4240822340,8420,8420,8430,8420,977
20240318,095800,4232595200,8420,8410,8420,8400,1594
20240318,095700,4219178040,8420,8420,8420,8400,2254
20240318,095600,4200213190,8420,8430,8430,8410,2153
20240318,095500,4182076770,8430,8430,8430,8410,1095
20240318,095400,4172851790,8440,8410,8450,8410,4779
20240318,095300,4132533210,8410,8370,8420,8370,7799
20240318,095200,4066983770,8370,8400,8400,8370,693
20240318,095100,4061176410,8390,8380,8400,8370,769
20240318,095000,4054726880,8350,8350,8360,8350,533
20240318,094900,4050272100,8350,8350,8360,8350,628
20240318,094800,4045028050,8360,8400,8400,8350,670
20240318,094700,4039425740,8350,8380,8400,8340,2729
20240318,094600,4016628430,8360,8400,8400,8360,4696
20240318,094500,3977292170,8410,8440,8440,8390,4680
20240318,094400,3937921910,8440,8400,8440,8400,4356
20240318,094300,3901230460,8400,8440,8440,8390,9828
20240318,094200,3818528610,8440,8460,8460,8440,3026
20240318,094100,3792960580,8460,8470,8480,8460,5699
20240318,094000,3744727650,8470,8500,8500,8470,9096
20240318,093900,3667529500,8490,8500,8500,8490,19825
20240318,093800,3499035590,8490,8470,8500,8470,15641
20240318,093700,3366378270,8470,8490,8500,8470,11546
20240318,093600,3268429910,8490,8480,8500,8470,19091
20240318,093500,3106399560,8470,8470,8480,8460,11390
20240318,093400,3009866280,8470,8450,8480,8440,16196
20240318,093300,2872713970,8450,8430,8460,8420,19850
20240318,093200,2705116370,8430,8390,8430,8390,18497
20240318,093100,2549436250,8390,8360,8390,8360,13309
20240318,093000,2437936750,8370,8330,8370,8330,11183
20240318,092900,2344536290,8320,8310,8320,8300,1084
20240318,092800,2335522470,8320,8300,8320,8290,2999
20240318,092700,2310633770,8300,8310,8310,8300,3320
20240318,092600,2283064280,8310,8320,8330,8310,953
20240318,092500,2275132650,8320,8330,8330,8320,2827
20240318,092400,2251600250,8340,8320,8340,8320,2890
20240318,092300,2227536760,8330,8320,8330,8310,1136
20240318,092200,2218089260,8320,8310,8320,8300,1440
20240318,092100,2206119710,8310,8320,8340,8310,3000
20240318,092000,2181153280,8320,8350,8350,8320,4519
20240318,091900,2143469960,8360,8330,8360,8330,5248
20240318,091800,2099668630,8330,8330,8340,8330,4472
20240318,091700,2062409700,8330,8360,8360,8320,5592
20240318,091600,2015775170,8360,8420,8420,8360,14337
20240318,091500,1895334110,8420,8400,8440,8350,27705
20240318,091400,1662152290,8420,8380,8430,8380,32981
20240318,091300,1384919470,8380,8380,8400,8340,26275
20240318,091200,1164774190,8380,8340,8390,8330,24688
20240318,091100,958364440,8350,8330,8350,8280,19755
20240318,091000,793832810,8310,8340,8360,8310,19438
20240318,090900,631696040,8320,8290,8360,8260,19942
20240318,090800,465856810,8300,8210,8320,8210,15365
20240318,090700,338567480,8220,8170,8220,8160,20514
20240318,090600,170658810,8160,8120,8170,8110,4238
20240318,090500,136147560,8120,8120,8140,8100,3910
20240318,090400,104415780,8120,8130,8140,8120,844
20240318,090300,97555920,8130,8100,8140,8100,1362
20240318,090200,86484390,8100,8090,8110,8090,2209
20240318,090100,68604780,8100,8120,8130,8090,1134
20240318,090000,59399620,8130,8080,8130,8080,7351