KissMeData/294870/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210100,3151770760,17520,17520,17520,17520,2409
20240318,210000,3151770760,17520,17520,17520,17520,0
20240318,205900,3151770760,17520,17520,17520,17520,0
20240318,205800,3151770760,17520,17520,17520,17520,0
20240318,205700,3151770760,17520,17520,17520,17520,0
20240318,205600,3151770760,17520,17520,17520,17520,0
20240318,205500,3151770760,17520,17520,17520,17520,0
20240318,205400,3151770760,17520,17520,17520,17520,0
20240318,205300,3151770760,17520,17520,17520,17520,0
20240318,205200,3151770760,17520,17520,17520,17520,0
20240318,205100,3151770760,17520,17520,17520,17520,0
20240318,205000,3151770760,17520,17520,17520,17520,0
20240318,204900,3151770760,17520,17520,17520,17520,0
20240318,204800,3151770760,17520,17520,17520,17520,0
20240318,204700,3151770760,17520,17520,17520,17520,0
20240318,204600,3151770760,17520,17520,17520,17520,0
20240318,204500,3151770760,17520,17520,17520,17520,0
20240318,204400,3151770760,17520,17520,17520,17520,0
20240318,204300,3151770760,17520,17520,17520,17520,0
20240318,204200,3151770760,17520,17520,17520,17520,0
20240318,204100,3151770760,17520,17520,17520,17520,0
20240318,204000,3151770760,17520,17520,17520,17520,0
20240318,203900,3151770760,17520,17520,17520,17520,0
20240318,203800,3151770760,17520,17520,17520,17520,0
20240318,203700,3151770760,17520,17520,17520,17520,0
20240318,203600,3151770760,17520,17520,17520,17520,0
20240318,203500,3151770760,17520,17520,17520,17520,0
20240318,203400,3151770760,17520,17520,17520,17520,0
20240318,203300,3151770760,17520,17520,17520,17520,0
20240318,203200,3151770760,17520,17520,17520,17520,0
20240318,203100,3151770760,17520,17520,17520,17520,2409
20240318,203000,3151770760,17520,17520,17520,17520,0
20240318,202900,3151770760,17520,17520,17520,17520,0
20240318,202800,3151770760,17520,17520,17520,17520,0
20240318,202700,3151770760,17520,17520,17520,17520,0
20240318,202600,3151770760,17520,17520,17520,17520,0
20240318,202500,3151770760,17520,17520,17520,17520,0
20240318,202400,3151770760,17520,17520,17520,17520,0
20240318,202300,3151770760,17520,17520,17520,17520,0
20240318,202200,3151770760,17520,17520,17520,17520,0
20240318,202100,3151770760,17520,17520,17520,17520,0
20240318,202000,3151770760,17520,17520,17520,17520,0
20240318,201900,3151770760,17520,17520,17520,17520,0
20240318,201800,3151770760,17520,17520,17520,17520,0
20240318,201700,3151770760,17520,17520,17520,17520,0
20240318,201600,3151770760,17520,17520,17520,17520,0
20240318,201500,3151770760,17520,17520,17520,17520,0
20240318,201400,3151770760,17520,17520,17520,17520,0
20240318,201300,3151770760,17520,17520,17520,17520,0
20240318,201200,3151770760,17520,17520,17520,17520,0
20240318,201100,3151770760,17520,17520,17520,17520,0
20240318,201000,3151770760,17520,17520,17520,17520,0
20240318,200900,3151770760,17520,17520,17520,17520,0
20240318,200800,3151770760,17520,17520,17520,17520,0
20240318,200700,3151770760,17520,17520,17520,17520,0
20240318,200600,3151770760,17520,17520,17520,17520,0
20240318,200500,3151770760,17520,17520,17520,17520,0
20240318,200400,3151770760,17520,17520,17520,17520,0
20240318,200300,3151770760,17520,17520,17520,17520,0
20240318,200200,3151770760,17520,17520,17520,17520,0
20240318,200100,3151770760,17520,17520,17520,17520,2409
20240318,200000,3151770760,17520,17520,17520,17520,0
20240318,195900,3151770760,17520,17520,17520,17520,0
20240318,195800,3151770760,17520,17520,17520,17520,0
20240318,195700,3151770760,17520,17520,17520,17520,0
20240318,195600,3151770760,17520,17520,17520,17520,0
20240318,195500,3151770760,17520,17520,17520,17520,0
20240318,195400,3151770760,17520,17520,17520,17520,0
20240318,195300,3151770760,17520,17520,17520,17520,0
20240318,195200,3151770760,17520,17520,17520,17520,0
20240318,195100,3151770760,17520,17520,17520,17520,0
20240318,195000,3151770760,17520,17520,17520,17520,0
20240318,194900,3151770760,17520,17520,17520,17520,0
20240318,194800,3151770760,17520,17520,17520,17520,0
20240318,194700,3151770760,17520,17520,17520,17520,0
20240318,194600,3151770760,17520,17520,17520,17520,0
20240318,194500,3151770760,17520,17520,17520,17520,0
20240318,194400,3151770760,17520,17520,17520,17520,0
20240318,194300,3151770760,17520,17520,17520,17520,0
20240318,194200,3151770760,17520,17520,17520,17520,0
20240318,194100,3151770760,17520,17520,17520,17520,0
20240318,194000,3151770760,17520,17520,17520,17520,0
20240318,193900,3151770760,17520,17520,17520,17520,0
20240318,193800,3151770760,17520,17520,17520,17520,0
20240318,193700,3151770760,17520,17520,17520,17520,0
20240318,193600,3151770760,17520,17520,17520,17520,0
20240318,193500,3151770760,17520,17520,17520,17520,0
20240318,193400,3151770760,17520,17520,17520,17520,0
20240318,193300,3151770760,17520,17520,17520,17520,0
20240318,193200,3151770760,17520,17520,17520,17520,0
20240318,193100,3151770760,17520,17520,17520,17520,2409
20240318,193000,3151770760,17520,17520,17520,17520,0
20240318,192900,3151770760,17520,17520,17520,17520,0
20240318,192800,3151770760,17520,17520,17520,17520,0
20240318,192700,3151770760,17520,17520,17520,17520,0
20240318,192600,3151770760,17520,17520,17520,17520,0
20240318,192500,3151770760,17520,17520,17520,17520,0
20240318,192400,3151770760,17520,17520,17520,17520,0
20240318,192300,3151770760,17520,17520,17520,17520,0
20240318,192200,3151770760,17520,17520,17520,17520,0
20240318,192100,3151770760,17520,17520,17520,17520,0
20240318,192000,3151770760,17520,17520,17520,17520,0
20240318,191900,3151770760,17520,17520,17520,17520,0
20240318,191800,3151770760,17520,17520,17520,17520,0
20240318,191700,3151770760,17520,17520,17520,17520,0
20240318,191600,3151770760,17520,17520,17520,17520,0
20240318,191500,3151770760,17520,17520,17520,17520,0
20240318,191400,3151770760,17520,17520,17520,17520,0
20240318,191300,3151770760,17520,17520,17520,17520,0
20240318,191200,3151770760,17520,17520,17520,17520,0
20240318,191100,3151770760,17520,17520,17520,17520,0
20240318,191000,3151770760,17520,17520,17520,17520,0
20240318,190900,3151770760,17520,17520,17520,17520,0
20240318,190800,3151770760,17520,17520,17520,17520,0
20240318,190700,3151770760,17520,17520,17520,17520,0
20240318,190600,3151770760,17520,17520,17520,17520,0
20240318,190500,3151770760,17520,17520,17520,17520,0
20240318,190400,3151770760,17520,17520,17520,17520,0
20240318,190300,3151770760,17520,17520,17520,17520,0
20240318,190200,3151770760,17520,17520,17520,17520,0
20240318,190100,3151770760,17520,17520,17520,17520,2409
20240318,190000,3151770760,17520,17520,17520,17520,0
20240318,185900,3151770760,17520,17520,17520,17520,0
20240318,185800,3151770760,17520,17520,17520,17520,0
20240318,185700,3151770760,17520,17520,17520,17520,0
20240318,185600,3151770760,17520,17520,17520,17520,0
20240318,185500,3151770760,17520,17520,17520,17520,0
20240318,185400,3151770760,17520,17520,17520,17520,0
20240318,185300,3151770760,17520,17520,17520,17520,0
20240318,185200,3151770760,17520,17520,17520,17520,0
20240318,185100,3151770760,17520,17520,17520,17520,0
20240318,185000,3151770760,17520,17520,17520,17520,0
20240318,184900,3151770760,17520,17520,17520,17520,0
20240318,184800,3151770760,17520,17520,17520,17520,0
20240318,184700,3151770760,17520,17520,17520,17520,0
20240318,184600,3151770760,17520,17520,17520,17520,0
20240318,184500,3151770760,17520,17520,17520,17520,0
20240318,184400,3151770760,17520,17520,17520,17520,0
20240318,184300,3151770760,17520,17520,17520,17520,0
20240318,184200,3151770760,17520,17520,17520,17520,0
20240318,184100,3151770760,17520,17520,17520,17520,0
20240318,184000,3151770760,17520,17520,17520,17520,0
20240318,183900,3151770760,17520,17520,17520,17520,0
20240318,183800,3151770760,17520,17520,17520,17520,0
20240318,183700,3151770760,17520,17520,17520,17520,0
20240318,183600,3151770760,17520,17520,17520,17520,0
20240318,183500,3151770760,17520,17520,17520,17520,0
20240318,183400,3151770760,17520,17520,17520,17520,0
20240318,183300,3151770760,17520,17520,17520,17520,0
20240318,183200,3151770760,17520,17520,17520,17520,0
20240318,183100,3151770760,17520,17520,17520,17520,2409
20240318,183000,3151770760,17520,17520,17520,17520,0
20240318,182900,3151770760,17520,17520,17520,17520,0
20240318,182800,3151770760,17520,17520,17520,17520,0
20240318,182700,3151770760,17520,17520,17520,17520,0
20240318,182600,3151770760,17520,17520,17520,17520,0
20240318,182500,3151770760,17520,17520,17520,17520,0
20240318,182400,3151770760,17520,17520,17520,17520,0
20240318,182300,3151770760,17520,17520,17520,17520,0
20240318,182200,3151770760,17520,17520,17520,17520,0
20240318,182100,3151770760,17520,17520,17520,17520,0
20240318,182000,3151770760,17520,17520,17520,17520,0
20240318,181900,3151770760,17520,17520,17520,17520,0
20240318,181800,3151770760,17520,17520,17520,17520,0
20240318,181700,3151770760,17520,17520,17520,17520,0
20240318,181600,3151770760,17520,17520,17520,17520,0
20240318,181500,3151770760,17520,17520,17520,17520,0
20240318,181400,3151770760,17520,17520,17520,17520,0
20240318,181300,3151770760,17520,17520,17520,17520,0
20240318,181200,3151770760,17520,17520,17520,17520,0
20240318,181100,3151770760,17520,17520,17520,17520,0
20240318,181000,3151770760,17520,17520,17520,17520,0
20240318,180900,3151770760,17520,17520,17520,17520,0
20240318,180800,3151770760,17520,17520,17520,17520,0
20240318,180700,3151770760,17520,17520,17520,17520,0
20240318,180600,3151770760,17520,17520,17520,17520,0
20240318,180500,3151770760,17520,17520,17520,17520,0
20240318,180400,3151770760,17520,17520,17520,17520,0
20240318,180300,3151770760,17520,17520,17520,17520,0
20240318,180200,3151770760,17520,17520,17520,17520,0
20240318,180100,3151770760,17520,17520,17520,17520,2409
20240318,180000,3151770760,17520,17520,17520,17520,0
20240318,175900,3151770760,17520,17520,17520,17520,0
20240318,175800,3151770760,17520,17520,17520,17520,0
20240318,175700,3151770760,17520,17520,17520,17520,0
20240318,175600,3151770760,17520,17520,17520,17520,0
20240318,175500,3151770760,17520,17520,17520,17520,0
20240318,175400,3151770760,17520,17520,17520,17520,0
20240318,175300,3151770760,17520,17520,17520,17520,0
20240318,175200,3151770760,17520,17520,17520,17520,0
20240318,175100,3151770760,17520,17520,17520,17520,0
20240318,175000,3151770760,17520,17520,17520,17520,0
20240318,174900,3151770760,17520,17520,17520,17520,0
20240318,174800,3151770760,17520,17520,17520,17520,0
20240318,174700,3151770760,17520,17520,17520,17520,0
20240318,174600,3151770760,17520,17520,17520,17520,0
20240318,174500,3151770760,17520,17520,17520,17520,0
20240318,174400,3151770760,17520,17520,17520,17520,0
20240318,174300,3151770760,17520,17520,17520,17520,0
20240318,174200,3151770760,17520,17520,17520,17520,0
20240318,174100,3151770760,17520,17520,17520,17520,0
20240318,174000,3151770760,17520,17520,17520,17520,0
20240318,173900,3151770760,17520,17520,17520,17520,0
20240318,173800,3151770760,17520,17520,17520,17520,0
20240318,173700,3151770760,17520,17520,17520,17520,0
20240318,173600,3151770760,17520,17520,17520,17520,0
20240318,173500,3151770760,17520,17520,17520,17520,0
20240318,173400,3151770760,17520,17520,17520,17520,0
20240318,173300,3151770760,17520,17520,17520,17520,0
20240318,173200,3151770760,17520,17520,17520,17520,0
20240318,173100,3151770760,17520,17520,17520,17520,2409
20240318,173000,3151770760,17520,17520,17520,17520,0
20240318,172900,3151770760,17520,17520,17520,17520,0
20240318,172800,3151770760,17520,17520,17520,17520,0
20240318,172700,3151770760,17520,17520,17520,17520,0
20240318,172600,3151770760,17520,17520,17520,17520,0
20240318,172500,3151770760,17520,17520,17520,17520,0
20240318,172400,3151770760,17520,17520,17520,17520,0
20240318,172300,3151770760,17520,17520,17520,17520,0
20240318,172200,3151770760,17520,17520,17520,17520,0
20240318,172100,3151770760,17520,17520,17520,17520,0
20240318,172000,3151770760,17520,17520,17520,17520,0
20240318,171900,3151770760,17520,17520,17520,17520,0
20240318,171800,3151770760,17520,17520,17520,17520,0
20240318,171700,3151770760,17520,17520,17520,17520,0
20240318,171600,3151770760,17520,17520,17520,17520,0
20240318,171500,3151770760,17520,17520,17520,17520,0
20240318,171400,3151770760,17520,17520,17520,17520,0
20240318,171300,3151770760,17520,17520,17520,17520,0
20240318,171200,3151770760,17520,17520,17520,17520,0
20240318,171100,3151770760,17520,17520,17520,17520,0
20240318,171000,3151770760,17520,17520,17520,17520,0
20240318,170900,3151770760,17520,17520,17520,17520,0
20240318,170800,3151770760,17520,17520,17520,17520,0
20240318,170700,3151770760,17520,17520,17520,17520,0
20240318,170600,3151770760,17520,17520,17520,17520,0
20240318,170500,3151770760,17520,17520,17520,17520,0
20240318,170400,3151770760,17520,17520,17520,17520,0
20240318,170300,3151770760,17520,17520,17520,17520,0
20240318,170200,3151770760,17520,17520,17520,17520,0
20240318,170100,3151770760,17520,17520,17520,17520,2409
20240318,170000,3151770760,17520,17520,17520,17520,0
20240318,165900,3151770760,17520,17520,17520,17520,0
20240318,165800,3151770760,17520,17520,17520,17520,0
20240318,165700,3151770760,17520,17520,17520,17520,0
20240318,165600,3151770760,17520,17520,17520,17520,0
20240318,165500,3151770760,17520,17520,17520,17520,0
20240318,165400,3151770760,17520,17520,17520,17520,0
20240318,165300,3151770760,17520,17520,17520,17520,0
20240318,165200,3151770760,17520,17520,17520,17520,0
20240318,165100,3151770760,17520,17520,17520,17520,0
20240318,165000,3151770760,17520,17520,17520,17520,0
20240318,164900,3151770760,17520,17520,17520,17520,0
20240318,164800,3151770760,17520,17520,17520,17520,0
20240318,164700,3151770760,17520,17520,17520,17520,0
20240318,164600,3151770760,17520,17520,17520,17520,0
20240318,164500,3151770760,17520,17520,17520,17520,0
20240318,164400,3151770760,17520,17520,17520,17520,0
20240318,164300,3151770760,17520,17520,17520,17520,0
20240318,164200,3151770760,17520,17520,17520,17520,0
20240318,164100,3151770760,17520,17520,17520,17520,0
20240318,164000,3151770760,17520,17520,17520,17520,0
20240318,163900,3151770760,17520,17520,17520,17520,0
20240318,163800,3151770760,17520,17520,17520,17520,0
20240318,163700,3151770760,17520,17520,17520,17520,0
20240318,163600,3151770760,17520,17520,17520,17520,0
20240318,163500,3151770760,17520,17520,17520,17520,0
20240318,163400,3151770760,17520,17520,17520,17520,0
20240318,163300,3151770760,17520,17520,17520,17520,0
20240318,163200,3151770760,17520,17520,17520,17520,0
20240318,163100,3151770760,17520,17520,17520,17520,2409
20240318,163000,3151770760,17520,17520,17520,17520,0
20240318,162900,3151770760,17520,17520,17520,17520,0
20240318,162800,3151770760,17520,17520,17520,17520,0
20240318,162700,3151770760,17520,17520,17520,17520,0
20240318,162600,3151770760,17520,17520,17520,17520,0
20240318,162500,3151770760,17520,17520,17520,17520,0
20240318,162400,3151770760,17520,17520,17520,17520,0
20240318,162300,3151770760,17520,17520,17520,17520,0
20240318,162200,3151770760,17520,17520,17520,17520,0
20240318,162100,3151770760,17520,17520,17520,17520,0
20240318,162000,3151770760,17520,17520,17520,17520,0
20240318,161900,3151770760,17520,17520,17520,17520,0
20240318,161800,3151770760,17520,17520,17520,17520,0
20240318,161700,3151770760,17520,17520,17520,17520,0
20240318,161600,3151770760,17520,17520,17520,17520,0
20240318,161500,3151770760,17520,17520,17520,17520,0
20240318,161400,3151770760,17520,17520,17520,17520,0
20240318,161300,3151770760,17520,17520,17520,17520,0
20240318,161200,3151770760,17520,17520,17520,17520,0
20240318,161100,3151770760,17520,17520,17520,17520,0
20240318,161000,3151770760,17520,17520,17520,17520,0
20240318,160900,3151770760,17520,17520,17520,17520,0
20240318,160800,3151770760,17520,17520,17520,17520,0
20240318,160700,3151770760,17520,17520,17520,17520,0
20240318,160600,3151770760,17520,17520,17520,17520,0
20240318,160500,3151770760,17520,17520,17520,17520,0
20240318,160400,3151770760,17520,17520,17520,17520,0
20240318,160300,3151770760,17520,17520,17520,17520,0
20240318,160200,3151770760,17520,17520,17520,17520,0
20240318,160100,3151770760,17520,17520,17520,17520,2409
20240318,160000,3151770760,17520,17520,17520,17520,0
20240318,155900,3151770760,17520,17520,17520,17520,0
20240318,155800,3151770760,17520,17520,17520,17520,0
20240318,155700,3151770760,17520,17520,17520,17520,0
20240318,155600,3151770760,17520,17520,17520,17520,0
20240318,155500,3151770760,17520,17520,17520,17520,0
20240318,155400,3151770760,17520,17520,17520,17520,0
20240318,155300,3151770760,17520,17520,17520,17520,0
20240318,155200,3151770760,17520,17520,17520,17520,0
20240318,155100,3151770760,17520,17520,17520,17520,0
20240318,155000,3151770760,17520,17520,17520,17520,0
20240318,154900,3151770760,17520,17520,17520,17520,0
20240318,154800,3151770760,17520,17520,17520,17520,0
20240318,154700,3151770760,17520,17520,17520,17520,0
20240318,154600,3151770760,17520,17520,17520,17520,0
20240318,154500,3151770760,17520,17520,17520,17520,0
20240318,154400,3151770760,17520,17520,17520,17520,0
20240318,154300,3151770760,17520,17520,17520,17520,0
20240318,154200,3151770760,17520,17520,17520,17520,0
20240318,154100,3151770760,17520,17520,17520,17520,0
20240318,154000,3151770760,17520,17520,17520,17520,0
20240318,153900,3151770760,17520,17520,17520,17520,0
20240318,153800,3151770760,17520,17520,17520,17520,0
20240318,153700,3151770760,17520,17520,17520,17520,0
20240318,153600,3151770760,17520,17520,17520,17520,0
20240318,153500,3151770760,17520,17520,17520,17520,0
20240318,153400,3151770760,17520,17520,17520,17520,0
20240318,153300,3151770760,17520,17520,17520,17520,0
20240318,153200,3151770760,17520,17520,17520,17520,0
20240318,153100,3151770760,17520,17520,17520,17520,2409
20240318,153000,3151770760,17520,17520,17520,17520,2409
20240318,152900,3109565080,17520,17520,17520,17520,0
20240318,152800,3109565080,17520,17520,17520,17520,0
20240318,152700,3109565080,17520,17520,17520,17520,0
20240318,152600,3109565080,17520,17520,17520,17520,0
20240318,152500,3109565080,17520,17520,17520,17520,0
20240318,152400,3109565080,17520,17520,17520,17520,0
20240318,152300,3109565080,17520,17520,17520,17520,0
20240318,152200,3109565080,17520,17520,17520,17520,0
20240318,152100,3109565080,17520,17520,17520,17520,0
20240318,152000,3109565080,17520,17520,17520,17520,0
20240318,151900,3109565080,17520,17520,17520,17510,632
20240318,151800,3098492940,17510,17510,17520,17510,1225
20240318,151700,3077039810,17510,17520,17520,17510,449
20240318,151600,3069174370,17520,17540,17540,17500,807
20240318,151500,3055036070,17540,17500,17600,17500,2200
20240318,151400,3016451960,17500,17510,17510,17470,568
20240318,151300,3006515340,17510,17450,17510,17440,1344
20240318,151200,2983056010,17450,17450,17450,17440,407
20240318,151100,2975957170,17450,17460,17460,17450,530
20240318,151000,2966707870,17460,17460,17460,17450,497
20240318,150900,2958032190,17460,17460,17470,17450,481
20240318,150800,2949636250,17470,17450,17470,17440,2995
20240318,150700,2897373250,17450,17450,17460,17450,1147
20240318,150600,2877357600,17460,17460,17460,17450,310
20240318,150500,2871947440,17450,17460,17470,17450,419
20240318,150400,2864632800,17460,17460,17470,17460,613
20240318,150300,2853928410,17470,17470,17470,17460,145
20240318,150200,2851395930,17450,17480,17480,17430,3288
20240318,150100,2794038470,17470,17480,17480,17470,323
20240318,150000,2788395020,17480,17480,17490,17470,261
20240318,145900,2783832580,17490,17500,17510,17490,465
20240318,145800,2775695690,17510,17510,17510,17500,368
20240318,145700,2769253680,17500,17510,17510,17500,296
20240318,145600,2764073280,17500,17500,17510,17500,422
20240318,145500,2756687200,17510,17510,17510,17500,183
20240318,145400,2753483540,17510,17520,17520,17500,406
20240318,145300,2746373730,17520,17520,17520,17510,262
20240318,145200,2741784820,17520,17500,17520,17500,341
20240318,145100,2735813210,17530,17530,17540,17530,161
20240318,145000,2732990630,17530,17570,17570,17520,1782
20240318,144900,2701728470,17600,17510,17600,17510,4482
20240318,144800,2622960720,17510,17470,17570,17450,6887
20240318,144700,2502347860,17450,17450,17450,17440,1953
20240318,144600,2468268680,17450,17430,17480,17430,2256
20240318,144500,2428889830,17440,17430,17450,17430,349
20240318,144400,2422805730,17430,17450,17460,17430,872
20240318,144300,2407593640,17460,17460,17460,17450,127
20240318,144200,2405376910,17460,17440,17460,17440,468
20240318,144100,2397212720,17450,17440,17450,17440,134
20240318,144000,2394874970,17450,17440,17450,17440,289
20240318,143900,2389831990,17450,17450,17450,17440,92
20240318,143800,2388226810,17450,17450,17450,17440,167
20240318,143700,2385312780,17450,17440,17450,17440,81
20240318,143600,2383899500,17450,17450,17450,17440,72
20240318,143500,2382643350,17450,17450,17460,17450,170
20240318,143400,2379675620,17440,17450,17450,17440,187
20240318,143300,2376413000,17460,17450,17470,17450,710
20240318,143200,2364020120,17450,17440,17450,17440,31
20240318,143100,2363479180,17450,17450,17450,17450,102
20240318,143000,2361699280,17450,17440,17450,17440,66
20240318,142900,2360547590,17450,17440,17450,17440,29
20240318,142800,2360041580,17430,17430,17430,17430,29
20240318,142700,2359536110,17430,17430,17450,17430,622
20240318,142600,2348693470,17440,17440,17440,17440,40
20240318,142500,2347995870,17440,17440,17450,17440,116
20240318,142400,2345972420,17440,17440,17440,17440,49
20240318,142300,2345117860,17450,17450,17450,17450,72
20240318,142200,2343861460,17440,17440,17440,17440,10
20240318,142100,2343687060,17440,17450,17450,17440,178
20240318,142000,2340582590,17450,17450,17460,17450,318
20240318,141900,2335033400,17440,17440,17440,17440,47
20240318,141800,2334213720,17430,17430,17430,17420,373
20240318,141700,2327712440,17420,17420,17420,17420,1
20240318,141600,2327695020,17430,17430,17430,17430,24
20240318,141500,2327276700,17430,17440,17450,17430,583
20240318,141400,2317111750,17420,17430,17430,17420,157
20240318,141300,2314375260,17440,17430,17440,17430,209
20240318,141200,2310730330,17420,17420,17420,17420,10
20240318,141100,2310556130,17420,17430,17440,17420,136
20240318,141000,2308184520,17430,17430,17440,17430,126
20240318,140900,2305988170,17420,17420,17430,17420,159
20240318,140800,2303216860,17430,17420,17430,17420,57
20240318,140700,2302223880,17420,17420,17420,17410,398
20240318,140600,2295291390,17420,17420,17420,17410,51
20240318,140500,2294403300,17410,17410,17410,17410,6
20240318,140400,2294298840,17410,17410,17410,17410,0
20240318,140300,2294298840,17410,17410,17410,17410,2
20240318,140200,2294264020,17420,17410,17420,17410,866
20240318,140100,2279186910,17400,17410,17410,17400,58
20240318,140000,2278177640,17410,17410,17410,17410,1
20240318,135900,2278160230,17400,17400,17400,17400,31
20240318,135800,2277620830,17400,17400,17410,17400,32
20240318,135700,2277063770,17400,17400,17410,17400,4
20240318,135600,2276994150,17410,17410,17410,17410,321
20240318,135500,2271405540,17410,17410,17410,17410,1451
20240318,135400,2246143630,17410,17440,17440,17410,3006
20240318,135300,2193777620,17440,17440,17440,17440,201
20240318,135200,2190272180,17450,17450,17450,17450,2075
20240318,135100,2154063430,17460,17470,17470,17460,401
20240318,135000,2147060320,17470,17480,17480,17470,207
20240318,134900,2143441970,17480,17480,17480,17480,256
20240318,134800,2138967090,17480,17480,17480,17480,100
20240318,134700,2137219090,17480,17490,17490,17480,227
20240318,134600,2133248900,17490,17470,17490,17470,188
20240318,134500,2129961830,17480,17460,17480,17460,625
20240318,134400,2119040800,17460,17470,17470,17460,224
20240318,134300,2115127530,17460,17460,17460,17460,20
20240318,134200,2114778330,17470,17460,17470,17460,270
20240318,134100,2110061770,17460,17460,17460,17460,19
20240318,134000,2109730030,17470,17470,17470,17460,64
20240318,133900,2108612150,17470,17460,17470,17460,59
20240318,133800,2107581430,17460,17460,17460,17460,326
20240318,133700,2101889470,17460,17470,17470,17460,139
20240318,133600,2099461260,17460,17460,17460,17460,1
20240318,133500,2099443800,17470,17470,17470,17470,1
20240318,133400,2099426330,17460,17460,17460,17460,1
20240318,133300,2099408870,17470,17470,17470,17470,51
20240318,133200,2098517900,17460,17470,17470,17460,312
20240318,133100,2093067270,17470,17460,17470,17460,325
20240318,133000,2087392610,17480,17480,17480,17460,1113
20240318,132900,2067943110,17480,17480,17480,17480,0
20240318,132800,2067943110,17480,17480,17480,17480,11
20240318,132700,2067750830,17470,17470,17470,17470,1113
20240318,132600,2048306720,17470,17460,17490,17460,780
20240318,132500,2034687020,17450,17440,17450,17430,1010
20240318,132400,2017067090,17440,17440,17440,17440,79
20240318,132300,2015689330,17440,17440,17440,17440,1
20240318,132200,2015671890,17440,17440,17440,17440,100
20240318,132100,2013927890,17440,17440,17440,17440,1
20240318,132000,2013910450,17440,17440,17440,17440,31
20240318,131900,2013369810,17430,17430,17430,17430,103
20240318,131800,2011574520,17430,17430,17430,17430,11
20240318,131700,2011382790,17430,17430,17430,17430,303
20240318,131600,2006101500,17430,17430,17430,17430,1
20240318,131500,2006084070,17430,17430,17430,17430,163
20240318,131400,2003242980,17430,17430,17430,17430,36
20240318,131300,2002615500,17420,17430,17430,17420,39
20240318,131200,2001935820,17420,17420,17420,17420,114
20240318,131100,1999949940,17430,17430,17430,17430,0
20240318,131000,1999949940,17430,17430,17430,17430,102
20240318,130900,1998172080,17430,17430,17430,17430,206
20240318,130800,1994581500,17430,17440,17440,17430,3
20240318,130700,1994529200,17430,17430,17430,17430,0
20240318,130600,1994529200,17430,17440,17440,17430,139
20240318,130500,1992106140,17430,17430,17430,17430,180
20240318,130400,1988968740,17440,17440,17450,17440,92
20240318,130300,1987364250,17430,17440,17440,17430,685
20240318,130200,1975420380,17450,17450,17450,17450,50
20240318,130100,1974547880,17450,17460,17460,17450,572
20240318,130000,1964565790,17460,17460,17460,17460,7
20240318,125900,1964443570,17460,17470,17470,17460,76
20240318,125800,1963116600,17460,17460,17460,17460,10
20240318,125700,1962942000,17470,17470,17470,17470,1
20240318,125600,1962924530,17460,17450,17460,17450,377
20240318,125500,1956345330,17460,17460,17470,17460,217
20240318,125400,1952556410,17460,17460,17460,17460,109
20240318,125300,1950653270,17460,17460,17460,17460,55
20240318,125200,1949692970,17450,17460,17460,17450,1004
20240318,125100,1932173130,17450,17460,17460,17450,1045
20240318,125000,1913930430,17470,17460,17470,17460,145
20240318,124900,1911398520,17460,17460,17460,17450,1568
20240318,124800,1884025240,17460,17450,17460,17450,481
20240318,124700,1875627010,17450,17450,17450,17450,20
20240318,124600,1875278010,17460,17450,17460,17450,150
20240318,124500,1872659510,17460,17480,17480,17460,2108
20240318,124400,1835842640,17490,17490,17490,17490,0
20240318,124300,1835842640,17490,17480,17490,17480,333
20240318,124200,1830021790,17480,17480,17480,17480,42
20240318,124100,1829287630,17470,17470,17470,17470,70
20240318,124000,1828064730,17470,17480,17490,17470,408
20240318,123900,1820932990,17490,17500,17500,17490,88
20240318,123800,1819393780,17500,17500,17500,17500,30
20240318,123700,1818868780,17500,17500,17500,17500,21
20240318,123600,1818501280,17500,17490,17500,17490,416
20240318,123500,1811221380,17490,17480,17500,17480,680
20240318,123400,1799328690,17480,17470,17480,17470,22
20240318,123300,1798944340,17470,17470,17470,17470,5
20240318,123200,1798856990,17480,17480,17480,17480,25
20240318,123100,1798419990,17480,17470,17480,17470,27
20240318,123000,1797948250,17480,17480,17480,17480,0
20240318,122900,1797948250,17480,17480,17480,17470,644
20240318,122800,1786694670,17480,17480,17480,17480,674
20240318,122700,1774913150,17480,17480,17480,17480,0
20240318,122600,1774913150,17480,17490,17490,17480,24
20240318,122500,1774493610,17490,17490,17490,17490,852
20240318,122400,1759592130,17490,17490,17490,17490,340
20240318,122300,1753645530,17490,17490,17490,17490,28
20240318,122200,1753155810,17490,17490,17500,17490,24
20240318,122100,1752736040,17490,17490,17490,17490,0
20240318,122000,1752736040,17490,17500,17500,17490,22
20240318,121900,1752351250,17500,17490,17500,17490,123
20240318,121800,1750199960,17490,17490,17490,17490,0
20240318,121700,1750199960,17490,17500,17500,17490,33
20240318,121600,1749622660,17500,17490,17500,17490,31
20240318,121500,1749080370,17500,17500,17500,17500,1
20240318,121400,1749062870,17490,17490,17490,17490,23
20240318,121300,1748660600,17490,17490,17490,17490,19
20240318,121200,1748328290,17500,17500,17500,17500,5
20240318,121100,1748240790,17490,17490,17490,17490,70
20240318,121000,1747016490,17490,17490,17490,17490,10
20240318,120900,1746841590,17490,17490,17490,17490,310
20240318,120800,1741419690,17490,17500,17500,17490,374
20240318,120700,1734875000,17500,17500,17500,17500,0
20240318,120600,1734875000,17500,17500,17500,17500,61
20240318,120500,1733807500,17510,17500,17510,17500,60
20240318,120400,1732757220,17500,17500,17500,17500,103
20240318,120300,1730954720,17490,17490,17490,17490,23
20240318,120200,1730552450,17490,17490,17490,17490,35
20240318,120100,1729940300,17490,17490,17490,17490,4
20240318,120000,1729870340,17490,17500,17500,17490,533
20240318,115900,1720548070,17500,17500,17500,17490,31
20240318,115800,1720005650,17490,17490,17490,17490,34
20240318,115700,1719410990,17490,17490,17490,17490,137
20240318,115600,1717014860,17500,17510,17510,17500,873
20240318,115500,1701735560,17510,17510,17510,17510,22
20240318,115400,1701350340,17510,17510,17520,17510,215
20240318,115300,1697585580,17520,17510,17520,17510,120
20240318,115200,1695484210,17510,17510,17510,17510,0
20240318,115100,1695484210,17510,17510,17510,17510,20
20240318,115000,1695134010,17520,17520,17520,17520,95
20240318,114900,1693469610,17520,17520,17520,17520,15
20240318,114800,1693206810,17520,17520,17520,17520,17
20240318,114700,1692908970,17520,17510,17520,17510,13
20240318,114600,1692681320,17510,17510,17510,17510,2
20240318,114500,1692646300,17510,17510,17520,17510,22
20240318,114400,1692260900,17510,17510,17510,17510,1
20240318,114300,1692243390,17520,17520,17520,17520,10
20240318,114200,1692068190,17520,17520,17520,17520,28
20240318,114100,1691577630,17510,17510,17510,17510,0
20240318,114000,1691577630,17510,17520,17520,17510,9
20240318,113900,1691419990,17510,17510,17510,17510,61
20240318,113800,1690351880,17510,17510,17510,17510,1
20240318,113700,1690334370,17500,17510,17510,17500,586
20240318,113600,1680079350,17510,17510,17510,17510,10
20240318,113500,1679904250,17510,17510,17510,17510,101
20240318,113400,1678135740,17510,17520,17520,17510,371
20240318,113300,1671639520,17520,17520,17520,17520,29
20240318,113200,1671131440,17510,17510,17510,17510,30
20240318,113100,1670606140,17510,17510,17510,17510,231
20240318,113000,1666561330,17510,17500,17510,17500,173
20240318,112900,1663533130,17500,17500,17500,17500,0
20240318,112800,1663533130,17500,17500,17500,17500,31
20240318,112700,1662990630,17500,17500,17500,17500,1
20240318,112600,1662973130,17500,17500,17500,17500,29
20240318,112500,1662465630,17490,17490,17490,17490,503
20240318,112400,1653668160,17490,17490,17490,17490,0
20240318,112300,1653668160,17490,17500,17500,17490,609
20240318,112200,1643011670,17500,17510,17510,17500,159
20240318,112100,1640228880,17510,17510,17510,17510,256
20240318,112000,1635746320,17510,17510,17510,17510,269
20240318,111900,1631036130,17520,17520,17520,17520,41
20240318,111800,1630317810,17520,17520,17520,17520,10
20240318,111700,1630142610,17520,17520,17520,17520,50
20240318,111600,1629266610,17520,17520,17520,17520,20
20240318,111500,1628916210,17520,17520,17520,17520,1
20240318,111400,1628898690,17530,17540,17540,17520,1619
20240318,111300,1600519510,17550,17570,17570,17540,2839
20240318,111200,1550704910,17570,17580,17580,17570,310
20240318,111100,1545258030,17570,17570,17570,17570,0
20240318,111000,1545258030,17570,17560,17580,17560,342
20240318,110900,1539251060,17570,17570,17570,17570,38
20240318,110800,1538583400,17560,17580,17580,17560,21
20240318,110700,1538214360,17560,17550,17580,17550,26
20240318,110600,1537757630,17580,17580,17580,17580,19
20240318,110500,1537423610,17580,17580,17580,17580,35
20240318,110400,1536808310,17580,17560,17580,17560,24
20240318,110300,1536386700,17560,17560,17560,17560,25
20240318,110200,1535947700,17560,17560,17560,17560,30
20240318,110100,1535420900,17560,17560,17560,17540,182
20240318,110000,1532226140,17560,17580,17580,17540,655
20240318,105900,1520730240,17580,17570,17580,17550,636
20240318,105800,1509564290,17570,17570,17570,17570,13
20240318,105700,1509335880,17570,17570,17570,17570,14
20240318,105600,1509089900,17570,17570,17570,17560,22
20240318,105500,1508703400,17570,17580,17580,17570,25
20240318,105400,1508264010,17580,17580,17580,17560,155
20240318,105300,1505541650,17580,17580,17580,17580,57
20240318,105200,1504539590,17580,17550,17580,17550,120
20240318,105100,1502433150,17550,17550,17550,17550,205
20240318,105000,1498835400,17550,17580,17580,17550,763
20240318,104900,1485443710,17580,17580,17580,17580,32
20240318,104800,1484881150,17580,17570,17580,17560,281
20240318,104700,1479944490,17570,17570,17570,17550,35
20240318,104600,1479329560,17570,17550,17570,17550,38
20240318,104500,1478662240,17550,17550,17550,17550,82
20240318,104400,1477223140,17550,17550,17550,17550,66
20240318,104300,1476064840,17550,17550,17550,17550,14
20240318,104200,1475819140,17550,17550,17550,17550,88
20240318,104100,1474274740,17550,17550,17550,17550,16
20240318,104000,1473993940,17550,17550,17550,17550,197
20240318,103900,1470536590,17550,17550,17550,17550,24
20240318,103800,1470115390,17540,17550,17550,17540,1144
20240318,103700,1450038280,17540,17550,17550,17540,180
20240318,103600,1446880340,17550,17550,17550,17550,27
20240318,103500,1446406490,17550,17550,17550,17550,82
20240318,103400,1444967390,17550,17550,17550,17550,26
20240318,103300,1444511090,17550,17550,17550,17550,35
20240318,103200,1443896840,17540,17540,17540,17540,50
20240318,103100,1443019840,17550,17550,17550,17540,245
20240318,103000,1438720230,17560,17550,17560,17550,41
20240318,102900,1438000390,17550,17550,17550,17550,0
20240318,102800,1438000390,17550,17540,17550,17540,4
20240318,102700,1437930200,17550,17550,17550,17550,45
20240318,102600,1437140450,17550,17550,17550,17550,400
20240318,102500,1430120450,17560,17560,17560,17560,44
20240318,102400,1429347810,17560,17550,17560,17550,93
20240318,102300,1427715250,17560,17560,17560,17560,2
20240318,102200,1427680130,17560,17560,17560,17560,62
20240318,102100,1426591410,17560,17550,17560,17550,54
20240318,102000,1425643580,17540,17540,17540,17540,67
20240318,101900,1424468400,17550,17540,17550,17540,73
20240318,101800,1423187730,17540,17540,17540,17540,7
20240318,101700,1423064950,17540,17540,17540,17540,272
20240318,101600,1418294070,17540,17540,17540,17540,0
20240318,101500,1418294070,17540,17530,17540,17530,26
20240318,101400,1417838130,17530,17530,17530,17530,5
20240318,101300,1417750480,17520,17520,17520,17520,0
20240318,101200,1417750480,17520,17520,17530,17520,43
20240318,101100,1416997100,17520,17520,17520,17520,15
20240318,101000,1416734300,17510,17510,17510,17510,0
20240318,100900,1416734300,17510,17510,17510,17510,54
20240318,100800,1415788760,17510,17510,17510,17510,330
20240318,100700,1410010460,17500,17500,17500,17500,31
20240318,100600,1409467960,17500,17510,17510,17500,1253
20240318,100500,1387539960,17510,17500,17510,17500,12
20240318,100400,1387329940,17500,17500,17500,17500,250
20240318,100300,1382954940,17510,17510,17510,17510,2
20240318,100200,1382919920,17510,17510,17510,17510,0
20240318,100100,1382919920,17510,17470,17510,17470,1437
20240318,100000,1357793710,17480,17480,17480,17480,0
20240318,095900,1357793710,17480,17580,17580,17480,3039
20240318,095800,1304526880,17590,17630,17630,17590,2294
20240318,095700,1264127830,17640,17640,17640,17640,1
20240318,095600,1264110190,17640,17640,17640,17640,10
20240318,095500,1263933790,17640,17630,17640,17630,23
20240318,095400,1263528250,17640,17630,17640,17630,978
20240318,095300,1246286060,17630,17630,17630,17630,115
20240318,095200,1244258610,17630,17620,17630,17620,157
20240318,095100,1241492250,17620,17640,17640,17620,177
20240318,095000,1238371850,17630,17630,17630,17630,27
20240318,094900,1237895840,17630,17630,17630,17630,12
20240318,094800,1237684280,17630,17630,17630,17630,47
20240318,094700,1236855670,17630,17640,17640,17620,28
20240318,094600,1236362220,17640,17580,17640,17560,1088
20240318,094500,1217235070,17580,17560,17580,17560,16
20240318,094400,1216953850,17550,17550,17550,17550,550
20240318,094300,1207301350,17560,17550,17560,17540,1767
20240318,094200,1176290550,17550,17590,17590,17550,2570
20240318,094100,1131165320,17590,17580,17610,17580,1256
20240318,094000,1109061630,17580,17600,17600,17580,580
20240318,093900,1098865200,17590,17610,17610,17590,1155
20240318,093800,1078542310,17610,17650,17650,17610,104
20240318,093700,1076710830,17650,17670,17670,17650,228
20240318,093600,1072686590,17600,17620,17620,17570,3075
20240318,093500,1018625230,17650,17660,17900,17650,8741
20240318,093400,863661700,17660,17620,17660,17620,1294
20240318,093300,840853860,17620,17650,17650,17620,1866
20240318,093200,807937490,17640,17570,17650,17570,1396
20240318,093100,783338480,17570,17550,17570,17550,250
20240318,093000,778948520,17550,17540,17560,17540,135
20240318,092900,776579180,17540,17570,17570,17540,488
20240318,092800,768012360,17560,17550,17580,17550,1093
20240318,092700,748811400,17540,17530,17550,17530,348
20240318,092600,742707260,17530,17510,17530,17510,632
20240318,092500,731636450,17500,17500,17510,17500,218
20240318,092400,727821440,17500,17480,17500,17480,980
20240318,092300,710676120,17480,17480,17480,17480,276
20240318,092200,705851640,17480,17470,17500,17470,777
20240318,092100,692268250,17460,17410,17460,17400,836
20240318,092000,677687570,17410,17390,17450,17380,4136
20240318,091900,605661920,17390,17400,17400,17390,997
20240318,091800,588318330,17420,17420,17420,17420,699
20240318,091700,576141750,17420,17290,17420,17290,988
20240318,091600,558996280,17290,17290,17290,17280,503
20240318,091500,550299720,17300,17280,17300,17260,1393
20240318,091400,526225630,17280,17290,17290,17280,321
20240318,091300,520675660,17290,17290,17300,17290,245
20240318,091200,516439500,17290,17270,17320,17270,646
20240318,091100,505260230,17260,17260,17270,17250,1666
20240318,091000,476504400,17260,17240,17260,17240,447
20240318,090900,468797480,17240,17270,17290,17240,3471
20240318,090800,408836800,17270,17280,17280,17260,1678
20240318,090700,379857520,17280,17280,17280,17210,1875
20240318,090600,347518570,17280,17340,17340,17280,1365
20240318,090500,323856310,17340,17210,17340,17210,773
20240318,090400,310508950,17200,17240,17250,17200,5510
20240318,090300,215537730,17240,17230,17290,17230,5703
20240318,090200,117220780,17240,17240,17290,17240,4352
20240318,090100,42154720,17240,17350,17350,17230,929
20240318,090000,26098570,17350,17300,17430,17300,1507