KissMeData/441270/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213100,1807537420,9280,9280,9280,9280,5059
20240318,213000,1807537420,9280,9280,9280,9280,0
20240318,212900,1807537420,9280,9280,9280,9280,0
20240318,212800,1807537420,9280,9280,9280,9280,0
20240318,212700,1807537420,9280,9280,9280,9280,0
20240318,212600,1807537420,9280,9280,9280,9280,0
20240318,212500,1807537420,9280,9280,9280,9280,0
20240318,212400,1807537420,9280,9280,9280,9280,0
20240318,212300,1807537420,9280,9280,9280,9280,0
20240318,212200,1807537420,9280,9280,9280,9280,0
20240318,212100,1807537420,9280,9280,9280,9280,0
20240318,212000,1807537420,9280,9280,9280,9280,0
20240318,211900,1807537420,9280,9280,9280,9280,0
20240318,211800,1807537420,9280,9280,9280,9280,0
20240318,211700,1807537420,9280,9280,9280,9280,0
20240318,211600,1807537420,9280,9280,9280,9280,0
20240318,211500,1807537420,9280,9280,9280,9280,0
20240318,211400,1807537420,9280,9280,9280,9280,0
20240318,211300,1807537420,9280,9280,9280,9280,0
20240318,211200,1807537420,9280,9280,9280,9280,0
20240318,211100,1807537420,9280,9280,9280,9280,0
20240318,211000,1807537420,9280,9280,9280,9280,0
20240318,210900,1807537420,9280,9280,9280,9280,0
20240318,210800,1807537420,9280,9280,9280,9280,0
20240318,210700,1807537420,9280,9280,9280,9280,0
20240318,210600,1807537420,9280,9280,9280,9280,0
20240318,210500,1807537420,9280,9280,9280,9280,0
20240318,210400,1807537420,9280,9280,9280,9280,0
20240318,210300,1807537420,9280,9280,9280,9280,0
20240318,210200,1807537420,9280,9280,9280,9280,0
20240318,210100,1807537420,9280,9280,9280,9280,5059
20240318,210000,1807537420,9280,9280,9280,9280,0
20240318,205900,1807537420,9280,9280,9280,9280,0
20240318,205800,1807537420,9280,9280,9280,9280,0
20240318,205700,1807537420,9280,9280,9280,9280,0
20240318,205600,1807537420,9280,9280,9280,9280,0
20240318,205500,1807537420,9280,9280,9280,9280,0
20240318,205400,1807537420,9280,9280,9280,9280,0
20240318,205300,1807537420,9280,9280,9280,9280,0
20240318,205200,1807537420,9280,9280,9280,9280,0
20240318,205100,1807537420,9280,9280,9280,9280,0
20240318,205000,1807537420,9280,9280,9280,9280,0
20240318,204900,1807537420,9280,9280,9280,9280,0
20240318,204800,1807537420,9280,9280,9280,9280,0
20240318,204700,1807537420,9280,9280,9280,9280,0
20240318,204600,1807537420,9280,9280,9280,9280,0
20240318,204500,1807537420,9280,9280,9280,9280,0
20240318,204400,1807537420,9280,9280,9280,9280,0
20240318,204300,1807537420,9280,9280,9280,9280,0
20240318,204200,1807537420,9280,9280,9280,9280,0
20240318,204100,1807537420,9280,9280,9280,9280,0
20240318,204000,1807537420,9280,9280,9280,9280,0
20240318,203900,1807537420,9280,9280,9280,9280,0
20240318,203800,1807537420,9280,9280,9280,9280,0
20240318,203700,1807537420,9280,9280,9280,9280,0
20240318,203600,1807537420,9280,9280,9280,9280,0
20240318,203500,1807537420,9280,9280,9280,9280,0
20240318,203400,1807537420,9280,9280,9280,9280,0
20240318,203300,1807537420,9280,9280,9280,9280,0
20240318,203200,1807537420,9280,9280,9280,9280,0
20240318,203100,1807537420,9280,9280,9280,9280,5059
20240318,203000,1807537420,9280,9280,9280,9280,0
20240318,202900,1807537420,9280,9280,9280,9280,0
20240318,202800,1807537420,9280,9280,9280,9280,0
20240318,202700,1807537420,9280,9280,9280,9280,0
20240318,202600,1807537420,9280,9280,9280,9280,0
20240318,202500,1807537420,9280,9280,9280,9280,0
20240318,202400,1807537420,9280,9280,9280,9280,0
20240318,202300,1807537420,9280,9280,9280,9280,0
20240318,202200,1807537420,9280,9280,9280,9280,0
20240318,202100,1807537420,9280,9280,9280,9280,0
20240318,202000,1807537420,9280,9280,9280,9280,0
20240318,201900,1807537420,9280,9280,9280,9280,0
20240318,201800,1807537420,9280,9280,9280,9280,0
20240318,201700,1807537420,9280,9280,9280,9280,0
20240318,201600,1807537420,9280,9280,9280,9280,0
20240318,201500,1807537420,9280,9280,9280,9280,0
20240318,201400,1807537420,9280,9280,9280,9280,0
20240318,201300,1807537420,9280,9280,9280,9280,0
20240318,201200,1807537420,9280,9280,9280,9280,0
20240318,201100,1807537420,9280,9280,9280,9280,0
20240318,201000,1807537420,9280,9280,9280,9280,0
20240318,200900,1807537420,9280,9280,9280,9280,0
20240318,200800,1807537420,9280,9280,9280,9280,0
20240318,200700,1807537420,9280,9280,9280,9280,0
20240318,200600,1807537420,9280,9280,9280,9280,0
20240318,200500,1807537420,9280,9280,9280,9280,0
20240318,200400,1807537420,9280,9280,9280,9280,0
20240318,200300,1807537420,9280,9280,9280,9280,0
20240318,200200,1807537420,9280,9280,9280,9280,0
20240318,200100,1807537420,9280,9280,9280,9280,5059
20240318,200000,1807537420,9280,9280,9280,9280,0
20240318,195900,1807537420,9280,9280,9280,9280,0
20240318,195800,1807537420,9280,9280,9280,9280,0
20240318,195700,1807537420,9280,9280,9280,9280,0
20240318,195600,1807537420,9280,9280,9280,9280,0
20240318,195500,1807537420,9280,9280,9280,9280,0
20240318,195400,1807537420,9280,9280,9280,9280,0
20240318,195300,1807537420,9280,9280,9280,9280,0
20240318,195200,1807537420,9280,9280,9280,9280,0
20240318,195100,1807537420,9280,9280,9280,9280,0
20240318,195000,1807537420,9280,9280,9280,9280,0
20240318,194900,1807537420,9280,9280,9280,9280,0
20240318,194800,1807537420,9280,9280,9280,9280,0
20240318,194700,1807537420,9280,9280,9280,9280,0
20240318,194600,1807537420,9280,9280,9280,9280,0
20240318,194500,1807537420,9280,9280,9280,9280,0
20240318,194400,1807537420,9280,9280,9280,9280,0
20240318,194300,1807537420,9280,9280,9280,9280,0
20240318,194200,1807537420,9280,9280,9280,9280,0
20240318,194100,1807537420,9280,9280,9280,9280,0
20240318,194000,1807537420,9280,9280,9280,9280,0
20240318,193900,1807537420,9280,9280,9280,9280,0
20240318,193800,1807537420,9280,9280,9280,9280,0
20240318,193700,1807537420,9280,9280,9280,9280,0
20240318,193600,1807537420,9280,9280,9280,9280,0
20240318,193500,1807537420,9280,9280,9280,9280,0
20240318,193400,1807537420,9280,9280,9280,9280,0
20240318,193300,1807537420,9280,9280,9280,9280,0
20240318,193200,1807537420,9280,9280,9280,9280,0
20240318,193100,1807537420,9280,9280,9280,9280,5059
20240318,193000,1807537420,9280,9280,9280,9280,0
20240318,192900,1807537420,9280,9280,9280,9280,0
20240318,192800,1807537420,9280,9280,9280,9280,0
20240318,192700,1807537420,9280,9280,9280,9280,0
20240318,192600,1807537420,9280,9280,9280,9280,0
20240318,192500,1807537420,9280,9280,9280,9280,0
20240318,192400,1807537420,9280,9280,9280,9280,0
20240318,192300,1807537420,9280,9280,9280,9280,0
20240318,192200,1807537420,9280,9280,9280,9280,0
20240318,192100,1807537420,9280,9280,9280,9280,0
20240318,192000,1807537420,9280,9280,9280,9280,0
20240318,191900,1807537420,9280,9280,9280,9280,0
20240318,191800,1807537420,9280,9280,9280,9280,0
20240318,191700,1807537420,9280,9280,9280,9280,0
20240318,191600,1807537420,9280,9280,9280,9280,0
20240318,191500,1807537420,9280,9280,9280,9280,0
20240318,191400,1807537420,9280,9280,9280,9280,0
20240318,191300,1807537420,9280,9280,9280,9280,0
20240318,191200,1807537420,9280,9280,9280,9280,0
20240318,191100,1807537420,9280,9280,9280,9280,0
20240318,191000,1807537420,9280,9280,9280,9280,0
20240318,190900,1807537420,9280,9280,9280,9280,0
20240318,190800,1807537420,9280,9280,9280,9280,0
20240318,190700,1807537420,9280,9280,9280,9280,0
20240318,190600,1807537420,9280,9280,9280,9280,0
20240318,190500,1807537420,9280,9280,9280,9280,0
20240318,190400,1807537420,9280,9280,9280,9280,0
20240318,190300,1807537420,9280,9280,9280,9280,0
20240318,190200,1807537420,9280,9280,9280,9280,0
20240318,190100,1807537420,9280,9280,9280,9280,5059
20240318,190000,1807537420,9280,9280,9280,9280,0
20240318,185900,1807537420,9280,9280,9280,9280,0
20240318,185800,1807537420,9280,9280,9280,9280,0
20240318,185700,1807537420,9280,9280,9280,9280,0
20240318,185600,1807537420,9280,9280,9280,9280,0
20240318,185500,1807537420,9280,9280,9280,9280,0
20240318,185400,1807537420,9280,9280,9280,9280,0
20240318,185300,1807537420,9280,9280,9280,9280,0
20240318,185200,1807537420,9280,9280,9280,9280,0
20240318,185100,1807537420,9280,9280,9280,9280,0
20240318,185000,1807537420,9280,9280,9280,9280,0
20240318,184900,1807537420,9280,9280,9280,9280,0
20240318,184800,1807537420,9280,9280,9280,9280,0
20240318,184700,1807537420,9280,9280,9280,9280,0
20240318,184600,1807537420,9280,9280,9280,9280,0
20240318,184500,1807537420,9280,9280,9280,9280,0
20240318,184400,1807537420,9280,9280,9280,9280,0
20240318,184300,1807537420,9280,9280,9280,9280,0
20240318,184200,1807537420,9280,9280,9280,9280,0
20240318,184100,1807537420,9280,9280,9280,9280,0
20240318,184000,1807537420,9280,9280,9280,9280,0
20240318,183900,1807537420,9280,9280,9280,9280,0
20240318,183800,1807537420,9280,9280,9280,9280,0
20240318,183700,1807537420,9280,9280,9280,9280,0
20240318,183600,1807537420,9280,9280,9280,9280,0
20240318,183500,1807537420,9280,9280,9280,9280,0
20240318,183400,1807537420,9280,9280,9280,9280,0
20240318,183300,1807537420,9280,9280,9280,9280,0
20240318,183200,1807537420,9280,9280,9280,9280,0
20240318,183100,1807537420,9280,9280,9280,9280,5059
20240318,183000,1807537420,9280,9280,9280,9280,0
20240318,182900,1807537420,9280,9280,9280,9280,0
20240318,182800,1807537420,9280,9280,9280,9280,0
20240318,182700,1807537420,9280,9280,9280,9280,0
20240318,182600,1807537420,9280,9280,9280,9280,0
20240318,182500,1807537420,9280,9280,9280,9280,0
20240318,182400,1807537420,9280,9280,9280,9280,0
20240318,182300,1807537420,9280,9280,9280,9280,0
20240318,182200,1807537420,9280,9280,9280,9280,0
20240318,182100,1807537420,9280,9280,9280,9280,0
20240318,182000,1807537420,9280,9280,9280,9280,0
20240318,181900,1807537420,9280,9280,9280,9280,0
20240318,181800,1807537420,9280,9280,9280,9280,0
20240318,181700,1807537420,9280,9280,9280,9280,0
20240318,181600,1807537420,9280,9280,9280,9280,0
20240318,181500,1807537420,9280,9280,9280,9280,0
20240318,181400,1807537420,9280,9280,9280,9280,0
20240318,181300,1807537420,9280,9280,9280,9280,0
20240318,181200,1807537420,9280,9280,9280,9280,0
20240318,181100,1807537420,9280,9280,9280,9280,0
20240318,181000,1807537420,9280,9280,9280,9280,0
20240318,180900,1807537420,9280,9280,9280,9280,0
20240318,180800,1807537420,9280,9280,9280,9280,0
20240318,180700,1807537420,9280,9280,9280,9280,0
20240318,180600,1807537420,9280,9280,9280,9280,0
20240318,180500,1807537420,9280,9280,9280,9280,0
20240318,180400,1807537420,9280,9280,9280,9280,0
20240318,180300,1807537420,9280,9280,9280,9280,0
20240318,180200,1807537420,9280,9280,9280,9280,0
20240318,180100,1807537420,9280,9280,9280,9280,5059
20240318,180000,1807537420,9280,9280,9280,9280,0
20240318,175900,1807537420,9280,9280,9280,9280,0
20240318,175800,1807537420,9280,9280,9280,9280,0
20240318,175700,1807537420,9280,9280,9280,9280,0
20240318,175600,1807537420,9280,9280,9280,9280,0
20240318,175500,1807537420,9280,9280,9280,9280,0
20240318,175400,1807537420,9280,9280,9280,9280,0
20240318,175300,1807537420,9280,9280,9280,9280,0
20240318,175200,1807537420,9280,9280,9280,9280,0
20240318,175100,1807537420,9280,9280,9280,9280,0
20240318,175000,1807537420,9280,9280,9280,9280,0
20240318,174900,1807537420,9280,9280,9280,9280,0
20240318,174800,1807537420,9280,9280,9280,9280,0
20240318,174700,1807537420,9280,9280,9280,9280,0
20240318,174600,1807537420,9280,9280,9280,9280,0
20240318,174500,1807537420,9280,9280,9280,9280,0
20240318,174400,1807537420,9280,9280,9280,9280,0
20240318,174300,1807537420,9280,9280,9280,9280,0
20240318,174200,1807537420,9280,9280,9280,9280,0
20240318,174100,1807537420,9280,9280,9280,9280,0
20240318,174000,1807537420,9280,9280,9280,9280,0
20240318,173900,1807537420,9280,9280,9280,9280,0
20240318,173800,1807537420,9280,9280,9280,9280,0
20240318,173700,1807537420,9280,9280,9280,9280,0
20240318,173600,1807537420,9280,9280,9280,9280,0
20240318,173500,1807537420,9280,9280,9280,9280,0
20240318,173400,1807537420,9280,9280,9280,9280,0
20240318,173300,1807537420,9280,9280,9280,9280,0
20240318,173200,1807537420,9280,9280,9280,9280,0
20240318,173100,1807537420,9280,9280,9280,9280,5059
20240318,173000,1807537420,9280,9280,9280,9280,0
20240318,172900,1807537420,9280,9280,9280,9280,0
20240318,172800,1807537420,9280,9280,9280,9280,0
20240318,172700,1807537420,9280,9280,9280,9280,0
20240318,172600,1807537420,9280,9280,9280,9280,0
20240318,172500,1807537420,9280,9280,9280,9280,0
20240318,172400,1807537420,9280,9280,9280,9280,0
20240318,172300,1807537420,9280,9280,9280,9280,0
20240318,172200,1807537420,9280,9280,9280,9280,0
20240318,172100,1807537420,9280,9280,9280,9280,0
20240318,172000,1807537420,9280,9280,9280,9280,0
20240318,171900,1807537420,9280,9280,9280,9280,0
20240318,171800,1807537420,9280,9280,9280,9280,0
20240318,171700,1807537420,9280,9280,9280,9280,0
20240318,171600,1807537420,9280,9280,9280,9280,0
20240318,171500,1807537420,9280,9280,9280,9280,0
20240318,171400,1807537420,9280,9280,9280,9280,0
20240318,171300,1807537420,9280,9280,9280,9280,0
20240318,171200,1807537420,9280,9280,9280,9280,0
20240318,171100,1807537420,9280,9280,9280,9280,0
20240318,171000,1807537420,9280,9280,9280,9280,0
20240318,170900,1807537420,9280,9280,9280,9280,0
20240318,170800,1807537420,9280,9280,9280,9280,0
20240318,170700,1807537420,9280,9280,9280,9280,0
20240318,170600,1807537420,9280,9280,9280,9280,0
20240318,170500,1807537420,9280,9280,9280,9280,0
20240318,170400,1807537420,9280,9280,9280,9280,0
20240318,170300,1807537420,9280,9280,9280,9280,0
20240318,170200,1807537420,9280,9280,9280,9280,0
20240318,170100,1807537420,9280,9280,9280,9280,5059
20240318,170000,1807537420,9280,9280,9280,9280,0
20240318,165900,1807537420,9280,9280,9280,9280,0
20240318,165800,1807537420,9280,9280,9280,9280,0
20240318,165700,1807537420,9280,9280,9280,9280,0
20240318,165600,1807537420,9280,9280,9280,9280,0
20240318,165500,1807537420,9280,9280,9280,9280,0
20240318,165400,1807537420,9280,9280,9280,9280,0
20240318,165300,1807537420,9280,9280,9280,9280,0
20240318,165200,1807537420,9280,9280,9280,9280,0
20240318,165100,1807537420,9280,9280,9280,9280,0
20240318,165000,1807537420,9280,9280,9280,9280,0
20240318,164900,1807537420,9280,9280,9280,9280,0
20240318,164800,1807537420,9280,9280,9280,9280,0
20240318,164700,1807537420,9280,9280,9280,9280,0
20240318,164600,1807537420,9280,9280,9280,9280,0
20240318,164500,1807537420,9280,9280,9280,9280,0
20240318,164400,1807537420,9280,9280,9280,9280,0
20240318,164300,1807537420,9280,9280,9280,9280,0
20240318,164200,1807537420,9280,9280,9280,9280,0
20240318,164100,1807537420,9280,9280,9280,9280,0
20240318,164000,1807537420,9280,9280,9280,9280,0
20240318,163900,1807537420,9280,9280,9280,9280,0
20240318,163800,1807537420,9280,9280,9280,9280,0
20240318,163700,1807537420,9280,9280,9280,9280,0
20240318,163600,1807537420,9280,9280,9280,9280,0
20240318,163500,1807537420,9280,9280,9280,9280,0
20240318,163400,1807537420,9280,9280,9280,9280,0
20240318,163300,1807537420,9280,9280,9280,9280,0
20240318,163200,1807537420,9280,9280,9280,9280,0
20240318,163100,1807537420,9280,9280,9280,9280,5059
20240318,163000,1807537420,9280,9280,9280,9280,0
20240318,162900,1807537420,9280,9280,9280,9280,0
20240318,162800,1807537420,9280,9280,9280,9280,0
20240318,162700,1807537420,9280,9280,9280,9280,0
20240318,162600,1807537420,9280,9280,9280,9280,0
20240318,162500,1807537420,9280,9280,9280,9280,0
20240318,162400,1807537420,9280,9280,9280,9280,0
20240318,162300,1807537420,9280,9280,9280,9280,0
20240318,162200,1807537420,9280,9280,9280,9280,0
20240318,162100,1807537420,9280,9280,9280,9280,0
20240318,162000,1807537420,9280,9280,9280,9280,0
20240318,161900,1807537420,9280,9280,9280,9280,0
20240318,161800,1807537420,9280,9280,9280,9280,0
20240318,161700,1807537420,9280,9280,9280,9280,0
20240318,161600,1807537420,9280,9280,9280,9280,0
20240318,161500,1807537420,9280,9280,9280,9280,0
20240318,161400,1807537420,9280,9280,9280,9280,0
20240318,161300,1807537420,9280,9280,9280,9280,0
20240318,161200,1807537420,9280,9280,9280,9280,0
20240318,161100,1807537420,9280,9280,9280,9280,0
20240318,161000,1807537420,9280,9280,9280,9280,0
20240318,160900,1807537420,9280,9280,9280,9280,0
20240318,160800,1807537420,9280,9280,9280,9280,0
20240318,160700,1807537420,9280,9280,9280,9280,0
20240318,160600,1807537420,9280,9280,9280,9280,0
20240318,160500,1807537420,9280,9280,9280,9280,0
20240318,160400,1807537420,9280,9280,9280,9280,0
20240318,160300,1807537420,9280,9280,9280,9280,0
20240318,160200,1807537420,9280,9280,9280,9280,0
20240318,160100,1807537420,9280,9280,9280,9280,5059
20240318,160000,1807537420,9280,9280,9280,9280,0
20240318,155900,1807537420,9280,9280,9280,9280,0
20240318,155800,1807537420,9280,9280,9280,9280,0
20240318,155700,1807537420,9280,9280,9280,9280,0
20240318,155600,1807537420,9280,9280,9280,9280,0
20240318,155500,1807537420,9280,9280,9280,9280,0
20240318,155400,1807537420,9280,9280,9280,9280,0
20240318,155300,1807537420,9280,9280,9280,9280,0
20240318,155200,1807537420,9280,9280,9280,9280,0
20240318,155100,1807537420,9280,9280,9280,9280,0
20240318,155000,1807537420,9280,9280,9280,9280,0
20240318,154900,1807537420,9280,9280,9280,9280,0
20240318,154800,1807537420,9280,9280,9280,9280,0
20240318,154700,1807537420,9280,9280,9280,9280,0
20240318,154600,1807537420,9280,9280,9280,9280,0
20240318,154500,1807537420,9280,9280,9280,9280,0
20240318,154400,1807537420,9280,9280,9280,9280,0
20240318,154300,1807537420,9280,9280,9280,9280,0
20240318,154200,1807537420,9280,9280,9280,9280,0
20240318,154100,1807537420,9280,9280,9280,9280,0
20240318,154000,1807537420,9280,9280,9280,9280,0
20240318,153900,1807537420,9280,9280,9280,9280,0
20240318,153800,1807537420,9280,9280,9280,9280,0
20240318,153700,1807537420,9280,9280,9280,9280,0
20240318,153600,1807537420,9280,9280,9280,9280,0
20240318,153500,1807537420,9280,9280,9280,9280,0
20240318,153400,1807537420,9280,9280,9280,9280,0
20240318,153300,1807537420,9280,9280,9280,9280,0
20240318,153200,1807537420,9280,9280,9280,9280,0
20240318,153100,1807537420,9280,9280,9280,9280,5059
20240318,153000,1807537420,9280,9280,9280,9280,5059
20240318,152900,1760589900,9300,9300,9300,9300,0
20240318,152800,1760589900,9300,9300,9300,9300,0
20240318,152700,1760589900,9300,9300,9300,9300,0
20240318,152600,1760589900,9300,9300,9300,9300,0
20240318,152500,1760589900,9300,9300,9300,9300,0
20240318,152400,1760589900,9300,9300,9300,9300,0
20240318,152300,1760589900,9300,9300,9300,9300,0
20240318,152200,1760589900,9300,9300,9300,9300,0
20240318,152100,1760589900,9300,9300,9300,9300,0
20240318,152000,1760589900,9300,9300,9300,9300,0
20240318,151900,1760589900,9300,9290,9300,9250,4523
20240318,151800,1718683790,9290,9290,9290,9270,668
20240318,151700,1712490160,9290,9290,9290,9270,145
20240318,151600,1711145110,9290,9280,9290,9280,559
20240318,151500,1705953600,9270,9280,9280,9270,1314
20240318,151400,1693769630,9280,9270,9280,9270,148
20240318,151300,1692397440,9280,9280,9280,9280,55
20240318,151200,1691887040,9260,9260,9260,9260,31
20240318,151100,1691599980,9270,9280,9280,9270,597
20240318,151000,1686063510,9280,9280,9280,9270,1072
20240318,150900,1676118950,9270,9270,9280,9270,453
20240318,150800,1671916100,9280,9280,9280,9280,1
20240318,150700,1671906820,9280,9280,9280,9280,135
20240318,150600,1670654020,9270,9270,9270,9270,109
20240318,150500,1669643590,9280,9280,9280,9280,0
20240318,150400,1669643590,9280,9280,9280,9280,5
20240318,150300,1669597190,9290,9290,9290,9290,0
20240318,150200,1669597190,9290,9290,9290,9290,1
20240318,150100,1669587900,9270,9290,9290,9270,1652
20240318,150000,1654273840,9270,9270,9270,9270,0
20240318,145900,1654273840,9270,9270,9270,9270,121
20240318,145800,1653152170,9290,9270,9290,9270,477
20240318,145700,1648728840,9270,9280,9280,9270,629
20240318,145600,1642896820,9280,9280,9280,9280,81
20240318,145500,1642145140,9280,9260,9280,9260,129
20240318,145400,1640949490,9260,9260,9260,9250,963
20240318,145300,1632037400,9260,9260,9260,9250,294
20240318,145200,1629315960,9270,9260,9270,9260,314
20240318,145100,1626405700,9260,9260,9270,9260,513
20240318,145000,1621655310,9250,9260,9260,9250,102
20240318,144900,1620710810,9260,9260,9260,9260,181
20240318,144800,1619034750,9270,9270,9270,9270,0
20240318,144700,1619034750,9270,9270,9270,9270,4
20240318,144600,1618997670,9270,9270,9270,9270,272
20240318,144500,1616476230,9260,9260,9260,9260,130
20240318,144400,1615272430,9260,9260,9260,9260,73
20240318,144300,1614596450,9270,9270,9270,9270,5
20240318,144200,1614550100,9270,9270,9270,9270,19
20240318,144100,1614373970,9270,9270,9270,9270,1801
20240318,144000,1597678700,9250,9250,9250,9250,94
20240318,143900,1596809200,9250,9250,9280,9250,518
20240318,143800,1592017370,9250,9250,9250,9250,18
20240318,143700,1591850870,9290,9290,9290,9250,38
20240318,143600,1591498450,9290,9250,9290,9250,45
20240318,143500,1591082160,9290,9250,9290,9250,476
20240318,143400,1586679120,9250,9260,9290,9250,3103
20240318,143300,1557955750,9260,9260,9260,9260,78
20240318,143200,1557233470,9290,9270,9290,9260,447
20240318,143100,1553090170,9270,9270,9270,9270,20
20240318,143000,1552904770,9270,9270,9270,9270,200
20240318,142900,1551050770,9270,9260,9270,9260,23
20240318,142800,1550837660,9270,9270,9270,9270,89
20240318,142700,1550012630,9270,9260,9270,9260,1292
20240318,142600,1538036290,9270,9270,9270,9270,417
20240318,142500,1534170700,9270,9270,9270,9270,0
20240318,142400,1534170700,9270,9270,9270,9270,15
20240318,142300,1534031650,9290,9270,9290,9270,18
20240318,142200,1533864730,9290,9290,9290,9290,150
20240318,142100,1532471230,9290,9290,9290,9290,1
20240318,142000,1532461940,9260,9260,9260,9260,100
20240318,141900,1531535940,9270,9270,9270,9270,0
20240318,141800,1531535940,9270,9270,9270,9270,1
20240318,141700,1531526670,9270,9270,9270,9270,137
20240318,141600,1530256680,9290,9280,9290,9280,25
20240318,141500,1530024440,9260,9260,9260,9260,0
20240318,141400,1530024440,9260,9290,9290,9260,1006
20240318,141300,1520701990,9270,9280,9280,9270,31
20240318,141200,1520414610,9290,9300,9310,9290,113
20240318,141100,1519362880,9310,9300,9310,9300,53
20240318,141000,1518869470,9270,9280,9280,9270,50
20240318,140900,1518405870,9310,9310,9310,9310,0
20240318,140800,1518405870,9310,9280,9310,9280,18
20240318,140700,1518238770,9280,9320,9320,9280,74
20240318,140600,1517550050,9320,9320,9320,9320,0
20240318,140500,1517550050,9320,9270,9320,9260,1676
20240318,140400,1502018950,9270,9290,9290,9270,1212
20240318,140300,1490768800,9320,9320,9320,9320,3
20240318,140200,1490740840,9320,9280,9320,9270,8
20240318,140100,1490666620,9270,9270,9270,9270,0
20240318,140000,1490666620,9270,9290,9290,9270,100
20240318,135900,1489738990,9330,9300,9330,9300,878
20240318,135800,1481550460,9320,9330,9330,9320,35
20240318,135700,1481224160,9330,9330,9330,9330,0
20240318,135600,1481224160,9330,9310,9330,9310,1016
20240318,135500,1471755920,9320,9320,9320,9320,0
20240318,135400,1471755920,9320,9310,9320,9310,42
20240318,135300,1471364840,9300,9280,9300,9280,72
20240318,135200,1470696050,9270,9270,9270,9270,464
20240318,135100,1466394770,9270,9290,9290,9270,1501
20240318,135000,1452479590,9280,9280,9280,9280,122
20240318,134900,1451347430,9280,9290,9290,9280,418
20240318,134800,1447468260,9310,9310,9310,9310,0
20240318,134700,1447468260,9310,9310,9310,9310,0
20240318,134600,1447468260,9310,9310,9310,9310,0
20240318,134500,1447468260,9310,9310,9310,9310,0
20240318,134400,1447468260,9310,9310,9310,9310,15
20240318,134300,1447328610,9260,9290,9290,9260,61
20240318,134200,1446763160,9300,9300,9300,9300,14
20240318,134100,1446632960,9310,9310,9310,9310,0
20240318,134000,1446632960,9310,9310,9310,9310,0
20240318,133900,1446632960,9310,9300,9320,9250,6142
20240318,133800,1389715570,9300,9300,9300,9300,100
20240318,133700,1388785570,9300,9300,9300,9300,204
20240318,133600,1386888370,9330,9290,9330,9290,1305
20240318,133500,1374763070,9300,9300,9300,9300,5
20240318,133400,1374716570,9300,9300,9300,9300,209
20240318,133300,1372772870,9300,9300,9300,9300,60
20240318,133200,1372214870,9290,9300,9300,9290,1918
20240318,133100,1354378470,9310,9310,9310,9310,1186
20240318,133000,1343336810,9330,9320,9330,9320,133
20240318,132900,1342096160,9320,9320,9320,9320,768
20240318,132800,1334938400,9330,9330,9330,9320,1221
20240318,132700,1323557930,9330,9330,9330,9330,0
20240318,132600,1323557930,9330,9330,9330,9330,3
20240318,132500,1323529940,9330,9330,9330,9330,1
20240318,132400,1323520610,9330,9330,9330,9330,87
20240318,132300,1322708900,9330,9330,9330,9330,50
20240318,132200,1322242400,9330,9340,9340,9330,30
20240318,132100,1321962400,9320,9320,9320,9320,0
20240318,132000,1321962400,9320,9340,9340,9320,542
20240318,131900,1316910940,9340,9340,9340,9340,3
20240318,131800,1316882920,9340,9340,9340,9340,1136
20240318,131700,1306272680,9340,9340,9340,9340,1
20240318,131600,1306263340,9320,9320,9320,9320,342
20240318,131500,1303075900,9320,9320,9320,9320,1488
20240318,131400,1289207740,9320,9320,9320,9320,0
20240318,131300,1289207740,9320,9310,9320,9310,197
20240318,131200,1287373500,9310,9310,9310,9310,259
20240318,131100,1284962210,9310,9310,9310,9310,4
20240318,131000,1284924970,9320,9320,9320,9320,0
20240318,130900,1284924970,9320,9320,9320,9320,1
20240318,130800,1284915650,9320,9320,9320,9320,570
20240318,130700,1279603250,9320,9320,9320,9320,74
20240318,130600,1278913570,9330,9330,9330,9330,0
20240318,130500,1278913570,9330,9340,9340,9330,59
20240318,130400,1278363060,9350,9350,9350,9350,1
20240318,130300,1278353710,9320,9330,9330,9320,1175
20240318,130200,1267398580,9330,9330,9330,9330,0
20240318,130100,1267398580,9330,9330,9330,9320,572
20240318,130000,1262063630,9350,9350,9350,9350,31
20240318,125900,1261773780,9360,9360,9360,9360,50
20240318,125800,1261305780,9360,9330,9360,9330,4050
20240318,125700,1223436690,9330,9330,9330,9330,0
20240318,125600,1223436690,9330,9310,9330,9310,1820
20240318,125500,1206461640,9310,9310,9310,9310,10
20240318,125400,1206368540,9310,9310,9310,9310,1
20240318,125300,1206359230,9310,9300,9310,9300,156
20240318,125200,1204908410,9300,9300,9300,9300,187
20240318,125100,1203169310,9310,9310,9310,9310,0
20240318,125000,1203169310,9310,9270,9310,9270,908
20240318,124900,1194752110,9280,9300,9300,9280,2240
20240318,124800,1173949750,9320,9320,9320,9320,2
20240318,124700,1173931110,9320,9310,9320,9290,12
20240318,124600,1173819540,9320,9320,9320,9320,34
20240318,124500,1173502660,9320,9290,9320,9290,402
20240318,124400,1169768050,9330,9330,9330,9330,0
20240318,124300,1169768050,9330,9330,9330,9330,15
20240318,124200,1169628100,9330,9330,9330,9330,0
20240318,124100,1169628100,9330,9330,9330,9330,0
20240318,124000,1169628100,9330,9320,9330,9320,6
20240318,123900,1169572160,9280,9280,9280,9280,0
20240318,123800,1169572160,9280,9280,9280,9280,0
20240318,123700,1169572160,9280,9280,9280,9280,375
20240318,123600,1166092160,9280,9280,9280,9280,103
20240318,123500,1165136320,9280,9280,9280,9280,0
20240318,123400,1165136320,9280,9280,9280,9280,50
20240318,123300,1164672320,9290,9290,9290,9290,100
20240318,123200,1163743320,9290,9290,9290,9290,13
20240318,123100,1163622550,9280,9280,9280,9280,23
20240318,123000,1163409110,9280,9280,9280,9280,10
20240318,122900,1163316310,9280,9280,9280,9280,300
20240318,122800,1160532310,9270,9280,9280,9270,350
20240318,122700,1157287800,9280,9280,9280,9280,10
20240318,122600,1157195000,9280,9280,9280,9280,622
20240318,122500,1151422840,9280,9300,9300,9280,25
20240318,122400,1151190380,9290,9310,9310,9290,1756
20240318,122300,1134863000,9310,9310,9310,9310,54
20240318,122200,1134360260,9310,9320,9320,9310,1528
20240318,122100,1120134300,9330,9330,9330,9320,308
20240318,122000,1117263660,9320,9330,9330,9320,1611
20240318,121900,1102248130,9330,9330,9330,9330,395
20240318,121800,1098562780,9330,9330,9330,9330,32
20240318,121700,1098264220,9330,9330,9330,9330,879
20240318,121600,1090063150,9330,9330,9330,9330,1
20240318,121500,1090053820,9320,9320,9320,9320,19
20240318,121400,1089876740,9320,9320,9320,9320,272
20240318,121300,1087341700,9330,9330,9330,9330,647
20240318,121200,1081305190,9330,9320,9330,9320,39
20240318,121100,1080941470,9320,9320,9320,9320,100
20240318,121000,1080009470,9310,9330,9330,9310,102
20240318,120900,1079059830,9310,9310,9310,9310,72
20240318,120800,1078389510,9330,9330,9330,9330,0
20240318,120700,1078389510,9330,9330,9330,9330,0
20240318,120600,1078389510,9330,9330,9330,9320,269
20240318,120500,1075882400,9330,9320,9330,9320,259
20240318,120400,1073466380,9330,9330,9330,9330,0
20240318,120300,1073466380,9330,9330,9330,9330,0
20240318,120200,1073466380,9330,9320,9330,9320,134
20240318,120100,1072217150,9320,9320,9320,9320,0
20240318,120000,1072217150,9320,9320,9320,9320,75
20240318,115900,1071518150,9320,9320,9320,9320,104
20240318,115800,1070548870,9320,9320,9320,9320,0
20240318,115700,1070548870,9320,9330,9330,9320,389
20240318,115600,1066922770,9330,9320,9330,9320,176
20240318,115500,1065282330,9320,9310,9320,9310,351
20240318,115400,1062011510,9320,9310,9320,9310,89
20240318,115300,1061182910,9310,9310,9310,9310,155
20240318,115200,1059739860,9310,9310,9310,9310,171
20240318,115100,1058147850,9310,9300,9310,9300,67
20240318,115000,1057524630,9310,9310,9310,9300,55
20240318,114900,1057012590,9310,9310,9310,9310,35
20240318,114800,1056686740,9310,9310,9310,9310,38
20240318,114700,1056332960,9310,9310,9310,9310,48
20240318,114600,1055886080,9310,9310,9310,9310,15
20240318,114500,1055746430,9310,9310,9310,9310,52
20240318,114400,1055262310,9310,9310,9310,9310,10
20240318,114300,1055169210,9310,9300,9310,9300,73
20240318,114200,1054490280,9310,9310,9310,9310,108
20240318,114100,1053484800,9300,9330,9330,9300,3500
20240318,114000,1020914940,9350,9330,9350,9320,1754
20240318,113900,1004555130,9350,9350,9350,9340,442
20240318,113800,1000424220,9360,9350,9360,9350,316
20240318,113700,997468290,9350,9360,9360,9350,1145
20240318,113600,986756020,9360,9330,9360,9330,3293
20240318,113500,955993940,9330,9330,9330,9330,85
20240318,113400,955200890,9330,9320,9330,9320,1226
20240318,113300,943768570,9310,9310,9310,9310,180
20240318,113200,942092770,9310,9310,9310,9310,311
20240318,113100,939197360,9300,9310,9310,9300,20
20240318,113000,939011170,9310,9310,9310,9310,5
20240318,112900,938964620,9310,9310,9310,9310,51
20240318,112800,938489810,9300,9310,9310,9300,20
20240318,112700,938303620,9310,9310,9310,9310,17
20240318,112600,938145350,9310,9290,9310,9290,481
20240318,112500,933672050,9290,9290,9290,9290,917
20240318,112400,925153120,9290,9290,9290,9290,7
20240318,112300,925088090,9290,9290,9290,9290,22
20240318,112200,924883710,9290,9280,9290,9280,107
20240318,112100,923890680,9290,9300,9300,9290,84
20240318,112000,923110070,9300,9300,9300,9300,26
20240318,111900,922868270,9300,9300,9300,9300,128
20240318,111800,921677870,9300,9300,9310,9300,521
20240318,111700,916832560,9300,9300,9310,9300,56
20240318,111600,916311530,9300,9310,9310,9300,197
20240318,111500,914479280,9310,9300,9310,9300,38
20240318,111400,914125560,9310,9310,9310,9310,38
20240318,111300,913771780,9300,9300,9300,9300,96
20240318,111200,912878980,9300,9300,9300,9300,99
20240318,111100,911958280,9290,9300,9300,9280,198
20240318,111000,910117490,9300,9300,9300,9290,111
20240318,110900,909086110,9300,9290,9300,9280,953
20240318,110800,900241030,9290,9300,9300,9290,51
20240318,110700,899766780,9300,9300,9300,9300,1
20240318,110600,899757480,9270,9300,9300,9270,468
20240318,110500,895413900,9300,9300,9300,9300,68
20240318,110400,894781500,9300,9300,9300,9300,2
20240318,110300,894762900,9300,9300,9300,9300,34
20240318,110200,894446700,9310,9290,9310,9280,1686
20240318,110100,878785080,9290,9290,9290,9280,204
20240318,110000,876891720,9290,9290,9290,9290,129
20240318,105900,875693310,9290,9290,9290,9290,14
20240318,105800,875563250,9280,9270,9280,9270,8
20240318,105700,875489050,9280,9280,9280,9270,251
20240318,105600,873159840,9280,9300,9300,9280,368
20240318,105500,869744360,9300,9300,9300,9300,138
20240318,105400,868460960,9300,9290,9300,9290,4
20240318,105300,868423790,9300,9290,9300,9290,22
20240318,105200,868219390,9290,9300,9300,9290,625
20240318,105100,862407580,9300,9290,9300,9290,1304
20240318,105000,850288400,9290,9290,9290,9290,394
20240318,104900,846628140,9280,9280,9280,9280,234
20240318,104800,844456620,9280,9280,9280,9270,46
20240318,104700,844029750,9280,9280,9280,9280,26
20240318,104600,843788470,9270,9260,9280,9260,474
20240318,104500,839398120,9260,9250,9260,9250,391
20240318,104400,835781330,9240,9250,9250,9240,338
20240318,104300,832658140,9250,9250,9250,9240,175
20240318,104200,831040390,9250,9250,9250,9250,20
20240318,104100,830855390,9240,9240,9240,9230,202
20240318,104000,828988920,9230,9240,9240,9230,570
20240318,103900,823727770,9230,9240,9240,9230,302
20240318,103800,820937300,9240,9240,9240,9240,73
20240318,103700,820262780,9240,9230,9240,9230,106
20240318,103600,819284380,9240,9240,9240,9240,39
20240318,103500,818924020,9240,9230,9240,9230,3605
20240318,103400,785643370,9220,9220,9220,9220,178
20240318,103300,784002210,9220,9230,9230,9220,209
20240318,103200,782074860,9230,9230,9230,9230,30
20240318,103100,781797960,9230,9230,9230,9230,121
20240318,103000,780681130,9230,9210,9230,9210,439
20240318,102900,776637920,9210,9200,9210,9200,2546
20240318,102800,753193650,9210,9210,9210,9210,145
20240318,102700,751858200,9210,9210,9210,9210,3032
20240318,102600,723933480,9220,9220,9230,9220,5121
20240318,102500,676717730,9220,9230,9230,9220,90
20240318,102400,675887050,9230,9240,9240,9230,465
20240318,102300,671595060,9240,9230,9240,9230,288
20240318,102200,668936800,9240,9240,9240,9230,25
20240318,102100,668705810,9230,9240,9240,9230,746
20240318,102000,661820150,9240,9240,9240,9240,10
20240318,101900,661727750,9240,9230,9240,9230,2299
20240318,101800,640499100,9230,9230,9240,9230,30
20240318,101700,640222110,9240,9240,9240,9230,769
20240318,101600,633122080,9230,9250,9250,9230,1472
20240318,101500,619521760,9240,9240,9250,9240,729
20240318,101400,612785700,9240,9240,9250,9240,999
20240318,101300,603554860,9250,9250,9250,9240,311
20240318,101200,600681010,9250,9240,9250,9240,246
20240318,101100,598407720,9250,9250,9250,9250,157
20240318,101000,596955470,9250,9250,9250,9250,122
20240318,100900,595826970,9250,9250,9250,9240,120
20240318,100800,594717970,9240,9250,9250,9240,280
20240318,100700,592128040,9260,9240,9260,9240,12
20240318,100600,592016940,9260,9260,9260,9240,1273
20240318,100500,580248890,9260,9250,9260,9250,99
20240318,100400,579332980,9250,9260,9260,9250,520
20240318,100300,574522970,9250,9250,9260,9250,367
20240318,100200,571128200,9260,9260,9260,9250,14
20240318,100100,570998570,9260,9260,9260,9250,452
20240318,100000,566814950,9260,9250,9260,9240,609
20240318,095900,561179750,9240,9250,9250,9240,849
20240318,095800,553334740,9250,9240,9250,9240,116
20240318,095700,552262790,9240,9240,9250,9240,1240
20240318,095600,540804020,9240,9230,9240,9230,1576
20240318,095500,526257530,9230,9240,9240,9230,965
20240318,095400,517347580,9230,9230,9230,9230,752
20240318,095300,510406620,9230,9230,9230,9230,234
20240318,095200,508246800,9230,9230,9230,9230,1414
20240318,095100,495195580,9230,9230,9230,9230,216
20240318,095000,493201900,9230,9230,9230,9230,688
20240318,094900,486851660,9230,9230,9230,9220,2216
20240318,094800,466403680,9220,9240,9240,9220,584
20240318,094700,461013550,9230,9240,9240,9230,393
20240318,094600,457386100,9230,9230,9230,9230,100
20240318,094500,456463100,9240,9240,9240,9240,101
20240318,094400,455529860,9230,9240,9240,9230,339
20240318,094300,452400880,9230,9230,9240,9230,271
20240318,094200,449899360,9230,9220,9230,9220,612
20240318,094100,444255360,9220,9220,9230,9210,2542
20240318,094000,420818720,9220,9220,9230,9220,1007
20240318,093900,411534080,9230,9230,9230,9220,3074
20240318,093800,383171600,9230,9230,9230,9230,32
20240318,093700,382876240,9220,9220,9230,9220,299
20240318,093600,380119430,9220,9230,9230,9220,1768
20240318,093500,363818060,9240,9240,9240,9240,0
20240318,093400,363818060,9240,9220,9240,9210,1820
20240318,093300,347049090,9230,9220,9230,9220,501
20240318,093200,342429860,9220,9220,9220,9220,10
20240318,093100,342337660,9220,9220,9230,9210,347
20240318,093000,339138250,9220,9230,9230,9210,1923
20240318,092900,321411000,9230,9230,9230,9230,320
20240318,092800,318457400,9230,9230,9230,9220,1403
20240318,092700,305517980,9220,9240,9240,9220,1004
20240318,092600,296255380,9230,9240,9240,9230,803
20240318,092500,288843580,9250,9250,9250,9250,114
20240318,092400,287789080,9260,9240,9260,9240,79
20240318,092300,287059060,9240,9260,9260,9240,1488
20240318,092200,273305760,9260,9260,9260,9250,139
20240318,092100,272019830,9270,9260,9270,9240,180
20240318,092000,270354980,9250,9240,9270,9240,13
20240318,091900,270234790,9240,9250,9270,9220,4922
20240318,091800,224795770,9270,9270,9270,9270,1
20240318,091700,224786500,9280,9280,9280,9260,259
20240318,091600,222385900,9280,9280,9290,9270,322
20240318,091500,219400630,9290,9290,9290,9280,265
20240318,091400,216938840,9280,9290,9290,9280,197
20240318,091300,215110380,9290,9290,9290,9290,1533
20240318,091200,200868810,9290,9290,9290,9290,725
20240318,091100,194133560,9290,9280,9290,9260,845
20240318,091000,186296730,9280,9320,9330,9280,1993
20240318,090900,167751980,9310,9290,9310,9290,1596
20240318,090800,152916840,9290,9260,9290,9260,1875
20240318,090700,135532010,9260,9260,9260,9260,111
20240318,090600,134504150,9260,9230,9260,9230,25
20240318,090500,134273280,9260,9220,9260,9220,1067
20240318,090400,124434660,9220,9240,9270,9210,3124
20240318,090300,95621060,9270,9250,9270,9230,627
20240318,090200,89833200,9270,9240,9270,9220,983
20240318,090100,80762780,9270,9220,9280,9210,2928
20240318,090000,53756590,9290,9240,9290,9230,5793