KissMeData/443670/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213200,38172224700,16670,16670,16670,16670,19087
20240318,213100,38172224700,16670,16670,16670,16670,0
20240318,213000,38172224700,16670,16670,16670,16670,0
20240318,212900,38172224700,16670,16670,16670,16670,0
20240318,212800,38172224700,16670,16670,16670,16670,0
20240318,212700,38172224700,16670,16670,16670,16670,0
20240318,212600,38172224700,16670,16670,16670,16670,0
20240318,212500,38172224700,16670,16670,16670,16670,0
20240318,212400,38172224700,16670,16670,16670,16670,0
20240318,212300,38172224700,16670,16670,16670,16670,0
20240318,212200,38172224700,16670,16670,16670,16670,0
20240318,212100,38172224700,16670,16670,16670,16670,0
20240318,212000,38172224700,16670,16670,16670,16670,0
20240318,211900,38172224700,16670,16670,16670,16670,0
20240318,211800,38172224700,16670,16670,16670,16670,0
20240318,211700,38172224700,16670,16670,16670,16670,0
20240318,211600,38172224700,16670,16670,16670,16670,0
20240318,211500,38172224700,16670,16670,16670,16670,0
20240318,211400,38172224700,16670,16670,16670,16670,0
20240318,211300,38172224700,16670,16670,16670,16670,0
20240318,211200,38172224700,16670,16670,16670,16670,0
20240318,211100,38172224700,16670,16670,16670,16670,0
20240318,211000,38172224700,16670,16670,16670,16670,0
20240318,210900,38172224700,16670,16670,16670,16670,0
20240318,210800,38172224700,16670,16670,16670,16670,0
20240318,210700,38172224700,16670,16670,16670,16670,0
20240318,210600,38172224700,16670,16670,16670,16670,0
20240318,210500,38172224700,16670,16670,16670,16670,0
20240318,210400,38172224700,16670,16670,16670,16670,0
20240318,210300,38172224700,16670,16670,16670,16670,0
20240318,210200,38172224700,16670,16670,16670,16670,19087
20240318,210100,38172224700,16670,16670,16670,16670,0
20240318,210000,38172224700,16670,16670,16670,16670,0
20240318,205900,38172224700,16670,16670,16670,16670,0
20240318,205800,38172224700,16670,16670,16670,16670,0
20240318,205700,38172224700,16670,16670,16670,16670,0
20240318,205600,38172224700,16670,16670,16670,16670,0
20240318,205500,38172224700,16670,16670,16670,16670,0
20240318,205400,38172224700,16670,16670,16670,16670,0
20240318,205300,38172224700,16670,16670,16670,16670,0
20240318,205200,38172224700,16670,16670,16670,16670,0
20240318,205100,38172224700,16670,16670,16670,16670,0
20240318,205000,38172224700,16670,16670,16670,16670,0
20240318,204900,38172224700,16670,16670,16670,16670,0
20240318,204800,38172224700,16670,16670,16670,16670,0
20240318,204700,38172224700,16670,16670,16670,16670,0
20240318,204600,38172224700,16670,16670,16670,16670,0
20240318,204500,38172224700,16670,16670,16670,16670,0
20240318,204400,38172224700,16670,16670,16670,16670,0
20240318,204300,38172224700,16670,16670,16670,16670,0
20240318,204200,38172224700,16670,16670,16670,16670,0
20240318,204100,38172224700,16670,16670,16670,16670,0
20240318,204000,38172224700,16670,16670,16670,16670,0
20240318,203900,38172224700,16670,16670,16670,16670,0
20240318,203800,38172224700,16670,16670,16670,16670,0
20240318,203700,38172224700,16670,16670,16670,16670,0
20240318,203600,38172224700,16670,16670,16670,16670,0
20240318,203500,38172224700,16670,16670,16670,16670,0
20240318,203400,38172224700,16670,16670,16670,16670,0
20240318,203300,38172224700,16670,16670,16670,16670,0
20240318,203200,38172224700,16670,16670,16670,16670,19087
20240318,203100,38172224700,16670,16670,16670,16670,0
20240318,203000,38172224700,16670,16670,16670,16670,0
20240318,202900,38172224700,16670,16670,16670,16670,0
20240318,202800,38172224700,16670,16670,16670,16670,0
20240318,202700,38172224700,16670,16670,16670,16670,0
20240318,202600,38172224700,16670,16670,16670,16670,0
20240318,202500,38172224700,16670,16670,16670,16670,0
20240318,202400,38172224700,16670,16670,16670,16670,0
20240318,202300,38172224700,16670,16670,16670,16670,0
20240318,202200,38172224700,16670,16670,16670,16670,0
20240318,202100,38172224700,16670,16670,16670,16670,0
20240318,202000,38172224700,16670,16670,16670,16670,0
20240318,201900,38172224700,16670,16670,16670,16670,0
20240318,201800,38172224700,16670,16670,16670,16670,0
20240318,201700,38172224700,16670,16670,16670,16670,0
20240318,201600,38172224700,16670,16670,16670,16670,0
20240318,201500,38172224700,16670,16670,16670,16670,0
20240318,201400,38172224700,16670,16670,16670,16670,0
20240318,201300,38172224700,16670,16670,16670,16670,0
20240318,201200,38172224700,16670,16670,16670,16670,0
20240318,201100,38172224700,16670,16670,16670,16670,0
20240318,201000,38172224700,16670,16670,16670,16670,0
20240318,200900,38172224700,16670,16670,16670,16670,0
20240318,200800,38172224700,16670,16670,16670,16670,0
20240318,200700,38172224700,16670,16670,16670,16670,0
20240318,200600,38172224700,16670,16670,16670,16670,0
20240318,200500,38172224700,16670,16670,16670,16670,0
20240318,200400,38172224700,16670,16670,16670,16670,0
20240318,200300,38172224700,16670,16670,16670,16670,0
20240318,200200,38172224700,16670,16670,16670,16670,19087
20240318,200100,38172224700,16670,16670,16670,16670,0
20240318,200000,38172224700,16670,16670,16670,16670,0
20240318,195900,38172224700,16670,16670,16670,16670,0
20240318,195800,38172224700,16670,16670,16670,16670,0
20240318,195700,38172224700,16670,16670,16670,16670,0
20240318,195600,38172224700,16670,16670,16670,16670,0
20240318,195500,38172224700,16670,16670,16670,16670,0
20240318,195400,38172224700,16670,16670,16670,16670,0
20240318,195300,38172224700,16670,16670,16670,16670,0
20240318,195200,38172224700,16670,16670,16670,16670,0
20240318,195100,38172224700,16670,16670,16670,16670,0
20240318,195000,38172224700,16670,16670,16670,16670,0
20240318,194900,38172224700,16670,16670,16670,16670,0
20240318,194800,38172224700,16670,16670,16670,16670,0
20240318,194700,38172224700,16670,16670,16670,16670,0
20240318,194600,38172224700,16670,16670,16670,16670,0
20240318,194500,38172224700,16670,16670,16670,16670,0
20240318,194400,38172224700,16670,16670,16670,16670,0
20240318,194300,38172224700,16670,16670,16670,16670,0
20240318,194200,38172224700,16670,16670,16670,16670,0
20240318,194100,38172224700,16670,16670,16670,16670,0
20240318,194000,38172224700,16670,16670,16670,16670,0
20240318,193900,38172224700,16670,16670,16670,16670,0
20240318,193800,38172224700,16670,16670,16670,16670,0
20240318,193700,38172224700,16670,16670,16670,16670,0
20240318,193600,38172224700,16670,16670,16670,16670,0
20240318,193500,38172224700,16670,16670,16670,16670,0
20240318,193400,38172224700,16670,16670,16670,16670,0
20240318,193300,38172224700,16670,16670,16670,16670,0
20240318,193200,38172224700,16670,16670,16670,16670,19087
20240318,193100,38172224700,16670,16670,16670,16670,0
20240318,193000,38172224700,16670,16670,16670,16670,0
20240318,192900,38172224700,16670,16670,16670,16670,0
20240318,192800,38172224700,16670,16670,16670,16670,0
20240318,192700,38172224700,16670,16670,16670,16670,0
20240318,192600,38172224700,16670,16670,16670,16670,0
20240318,192500,38172224700,16670,16670,16670,16670,0
20240318,192400,38172224700,16670,16670,16670,16670,0
20240318,192300,38172224700,16670,16670,16670,16670,0
20240318,192200,38172224700,16670,16670,16670,16670,0
20240318,192100,38172224700,16670,16670,16670,16670,0
20240318,192000,38172224700,16670,16670,16670,16670,0
20240318,191900,38172224700,16670,16670,16670,16670,0
20240318,191800,38172224700,16670,16670,16670,16670,0
20240318,191700,38172224700,16670,16670,16670,16670,0
20240318,191600,38172224700,16670,16670,16670,16670,0
20240318,191500,38172224700,16670,16670,16670,16670,0
20240318,191400,38172224700,16670,16670,16670,16670,0
20240318,191300,38172224700,16670,16670,16670,16670,0
20240318,191200,38172224700,16670,16670,16670,16670,0
20240318,191100,38172224700,16670,16670,16670,16670,0
20240318,191000,38172224700,16670,16670,16670,16670,0
20240318,190900,38172224700,16670,16670,16670,16670,0
20240318,190800,38172224700,16670,16670,16670,16670,0
20240318,190700,38172224700,16670,16670,16670,16670,0
20240318,190600,38172224700,16670,16670,16670,16670,0
20240318,190500,38172224700,16670,16670,16670,16670,0
20240318,190400,38172224700,16670,16670,16670,16670,0
20240318,190300,38172224700,16670,16670,16670,16670,0
20240318,190200,38172224700,16670,16670,16670,16670,19087
20240318,190100,38172224700,16670,16670,16670,16670,0
20240318,190000,38172224700,16670,16670,16670,16670,0
20240318,185900,38172224700,16670,16670,16670,16670,0
20240318,185800,38172224700,16670,16670,16670,16670,0
20240318,185700,38172224700,16670,16670,16670,16670,0
20240318,185600,38172224700,16670,16670,16670,16670,0
20240318,185500,38172224700,16670,16670,16670,16670,0
20240318,185400,38172224700,16670,16670,16670,16670,0
20240318,185300,38172224700,16670,16670,16670,16670,0
20240318,185200,38172224700,16670,16670,16670,16670,0
20240318,185100,38172224700,16670,16670,16670,16670,0
20240318,185000,38172224700,16670,16670,16670,16670,0
20240318,184900,38172224700,16670,16670,16670,16670,0
20240318,184800,38172224700,16670,16670,16670,16670,0
20240318,184700,38172224700,16670,16670,16670,16670,0
20240318,184600,38172224700,16670,16670,16670,16670,0
20240318,184500,38172224700,16670,16670,16670,16670,0
20240318,184400,38172224700,16670,16670,16670,16670,0
20240318,184300,38172224700,16670,16670,16670,16670,0
20240318,184200,38172224700,16670,16670,16670,16670,0
20240318,184100,38172224700,16670,16670,16670,16670,0
20240318,184000,38172224700,16670,16670,16670,16670,0
20240318,183900,38172224700,16670,16670,16670,16670,0
20240318,183800,38172224700,16670,16670,16670,16670,0
20240318,183700,38172224700,16670,16670,16670,16670,0
20240318,183600,38172224700,16670,16670,16670,16670,0
20240318,183500,38172224700,16670,16670,16670,16670,0
20240318,183400,38172224700,16670,16670,16670,16670,0
20240318,183300,38172224700,16670,16670,16670,16670,0
20240318,183200,38172224700,16670,16670,16670,16670,19087
20240318,183100,38172224700,16670,16670,16670,16670,0
20240318,183000,38172224700,16670,16670,16670,16670,0
20240318,182900,38172224700,16670,16670,16670,16670,0
20240318,182800,38172224700,16670,16670,16670,16670,0
20240318,182700,38172224700,16670,16670,16670,16670,0
20240318,182600,38172224700,16670,16670,16670,16670,0
20240318,182500,38172224700,16670,16670,16670,16670,0
20240318,182400,38172224700,16670,16670,16670,16670,0
20240318,182300,38172224700,16670,16670,16670,16670,0
20240318,182200,38172224700,16670,16670,16670,16670,0
20240318,182100,38172224700,16670,16670,16670,16670,0
20240318,182000,38172224700,16670,16670,16670,16670,0
20240318,181900,38172224700,16670,16670,16670,16670,0
20240318,181800,38172224700,16670,16670,16670,16670,0
20240318,181700,38172224700,16670,16670,16670,16670,0
20240318,181600,38172224700,16670,16670,16670,16670,0
20240318,181500,38172224700,16670,16670,16670,16670,0
20240318,181400,38172224700,16670,16670,16670,16670,0
20240318,181300,38172224700,16670,16670,16670,16670,0
20240318,181200,38172224700,16670,16670,16670,16670,0
20240318,181100,38172224700,16670,16670,16670,16670,0
20240318,181000,38172224700,16670,16670,16670,16670,0
20240318,180900,38172224700,16670,16670,16670,16670,0
20240318,180800,38172224700,16670,16670,16670,16670,0
20240318,180700,38172224700,16670,16670,16670,16670,0
20240318,180600,38172224700,16670,16670,16670,16670,0
20240318,180500,38172224700,16670,16670,16670,16670,0
20240318,180400,38172224700,16670,16670,16670,16670,0
20240318,180300,38172224700,16670,16670,16670,16670,0
20240318,180200,38172224700,16670,16670,16670,16670,19087
20240318,180100,38172224700,16670,16670,16670,16670,0
20240318,180000,38172224700,16670,16670,16670,16670,0
20240318,175900,38172224700,16670,16670,16670,16670,0
20240318,175800,38172224700,16670,16670,16670,16670,0
20240318,175700,38172224700,16670,16670,16670,16670,0
20240318,175600,38172224700,16670,16670,16670,16670,0
20240318,175500,38172224700,16670,16670,16670,16670,0
20240318,175400,38172224700,16670,16670,16670,16670,0
20240318,175300,38172224700,16670,16670,16670,16670,0
20240318,175200,38172224700,16670,16670,16670,16670,0
20240318,175100,38172224700,16670,16670,16670,16670,0
20240318,175000,38172224700,16670,16670,16670,16670,0
20240318,174900,38172224700,16670,16670,16670,16670,0
20240318,174800,38172224700,16670,16670,16670,16670,0
20240318,174700,38172224700,16670,16670,16670,16670,0
20240318,174600,38172224700,16670,16670,16670,16670,0
20240318,174500,38172224700,16670,16670,16670,16670,0
20240318,174400,38172224700,16670,16670,16670,16670,0
20240318,174300,38172224700,16670,16670,16670,16670,0
20240318,174200,38172224700,16670,16670,16670,16670,0
20240318,174100,38172224700,16670,16670,16670,16670,0
20240318,174000,38172224700,16670,16670,16670,16670,0
20240318,173900,38172224700,16670,16670,16670,16670,0
20240318,173800,38172224700,16670,16670,16670,16670,0
20240318,173700,38172224700,16670,16670,16670,16670,0
20240318,173600,38172224700,16670,16670,16670,16670,0
20240318,173500,38172224700,16670,16670,16670,16670,0
20240318,173400,38172224700,16670,16670,16670,16670,0
20240318,173300,38172224700,16670,16670,16670,16670,0
20240318,173200,38172224700,16670,16670,16670,16670,19087
20240318,173100,38172224700,16670,16670,16670,16670,0
20240318,173000,38172224700,16670,16670,16670,16670,0
20240318,172900,38172224700,16670,16670,16670,16670,0
20240318,172800,38172224700,16670,16670,16670,16670,0
20240318,172700,38172224700,16670,16670,16670,16670,0
20240318,172600,38172224700,16670,16670,16670,16670,0
20240318,172500,38172224700,16670,16670,16670,16670,0
20240318,172400,38172224700,16670,16670,16670,16670,0
20240318,172300,38172224700,16670,16670,16670,16670,0
20240318,172200,38172224700,16670,16670,16670,16670,0
20240318,172100,38172224700,16670,16670,16670,16670,0
20240318,172000,38172224700,16670,16670,16670,16670,0
20240318,171900,38172224700,16670,16670,16670,16670,0
20240318,171800,38172224700,16670,16670,16670,16670,0
20240318,171700,38172224700,16670,16670,16670,16670,0
20240318,171600,38172224700,16670,16670,16670,16670,0
20240318,171500,38172224700,16670,16670,16670,16670,0
20240318,171400,38172224700,16670,16670,16670,16670,0
20240318,171300,38172224700,16670,16670,16670,16670,0
20240318,171200,38172224700,16670,16670,16670,16670,0
20240318,171100,38172224700,16670,16670,16670,16670,0
20240318,171000,38172224700,16670,16670,16670,16670,0
20240318,170900,38172224700,16670,16670,16670,16670,0
20240318,170800,38172224700,16670,16670,16670,16670,0
20240318,170700,38172224700,16670,16670,16670,16670,0
20240318,170600,38172224700,16670,16670,16670,16670,0
20240318,170500,38172224700,16670,16670,16670,16670,0
20240318,170400,38172224700,16670,16670,16670,16670,0
20240318,170300,38172224700,16670,16670,16670,16670,0
20240318,170200,38172224700,16670,16670,16670,16670,19087
20240318,170100,38172224700,16670,16670,16670,16670,0
20240318,170000,38172224700,16670,16670,16670,16670,0
20240318,165900,38172224700,16670,16670,16670,16670,0
20240318,165800,38172224700,16670,16670,16670,16670,0
20240318,165700,38172224700,16670,16670,16670,16670,0
20240318,165600,38172224700,16670,16670,16670,16670,0
20240318,165500,38172224700,16670,16670,16670,16670,0
20240318,165400,38172224700,16670,16670,16670,16670,0
20240318,165300,38172224700,16670,16670,16670,16670,0
20240318,165200,38172224700,16670,16670,16670,16670,0
20240318,165100,38172224700,16670,16670,16670,16670,0
20240318,165000,38172224700,16670,16670,16670,16670,0
20240318,164900,38172224700,16670,16670,16670,16670,0
20240318,164800,38172224700,16670,16670,16670,16670,0
20240318,164700,38172224700,16670,16670,16670,16670,0
20240318,164600,38172224700,16670,16670,16670,16670,0
20240318,164500,38172224700,16670,16670,16670,16670,0
20240318,164400,38172224700,16670,16670,16670,16670,0
20240318,164300,38172224700,16670,16670,16670,16670,0
20240318,164200,38172224700,16670,16670,16670,16670,0
20240318,164100,38172224700,16670,16670,16670,16670,0
20240318,164000,38172224700,16670,16670,16670,16670,0
20240318,163900,38172224700,16670,16670,16670,16670,0
20240318,163800,38172224700,16670,16670,16670,16670,0
20240318,163700,38172224700,16670,16670,16670,16670,0
20240318,163600,38172224700,16670,16670,16670,16670,0
20240318,163500,38172224700,16670,16670,16670,16670,0
20240318,163400,38172224700,16670,16670,16670,16670,0
20240318,163300,38172224700,16670,16670,16670,16670,0
20240318,163200,38172224700,16670,16670,16670,16670,19087
20240318,163100,38172224700,16670,16670,16670,16670,0
20240318,163000,38172224700,16670,16670,16670,16670,0
20240318,162900,38172224700,16670,16670,16670,16670,0
20240318,162800,38172224700,16670,16670,16670,16670,0
20240318,162700,38172224700,16670,16670,16670,16670,0
20240318,162600,38172224700,16670,16670,16670,16670,0
20240318,162500,38172224700,16670,16670,16670,16670,0
20240318,162400,38172224700,16670,16670,16670,16670,0
20240318,162300,38172224700,16670,16670,16670,16670,0
20240318,162200,38172224700,16670,16670,16670,16670,0
20240318,162100,38172224700,16670,16670,16670,16670,0
20240318,162000,38172224700,16670,16670,16670,16670,0
20240318,161900,38172224700,16670,16670,16670,16670,0
20240318,161800,38172224700,16670,16670,16670,16670,0
20240318,161700,38172224700,16670,16670,16670,16670,0
20240318,161600,38172224700,16670,16670,16670,16670,0
20240318,161500,38172224700,16670,16670,16670,16670,0
20240318,161400,38172224700,16670,16670,16670,16670,0
20240318,161300,38172224700,16670,16670,16670,16670,0
20240318,161200,38172224700,16670,16670,16670,16670,0
20240318,161100,38172224700,16670,16670,16670,16670,0
20240318,161000,38172224700,16670,16670,16670,16670,0
20240318,160900,38172224700,16670,16670,16670,16670,0
20240318,160800,38172224700,16670,16670,16670,16670,0
20240318,160700,38172224700,16670,16670,16670,16670,0
20240318,160600,38172224700,16670,16670,16670,16670,0
20240318,160500,38172224700,16670,16670,16670,16670,0
20240318,160400,38172224700,16670,16670,16670,16670,0
20240318,160300,38172224700,16670,16670,16670,16670,0
20240318,160200,38172224700,16670,16670,16670,16670,19087
20240318,160100,38172224700,16670,16670,16670,16670,0
20240318,160000,38172224700,16670,16670,16670,16670,0
20240318,155900,38172224700,16670,16670,16670,16670,0
20240318,155800,38172224700,16670,16670,16670,16670,0
20240318,155700,38172224700,16670,16670,16670,16670,0
20240318,155600,38172224700,16670,16670,16670,16670,0
20240318,155500,38172224700,16670,16670,16670,16670,0
20240318,155400,38172224700,16670,16670,16670,16670,0
20240318,155300,38172224700,16670,16670,16670,16670,0
20240318,155200,38172224700,16670,16670,16670,16670,0
20240318,155100,38172224700,16670,16670,16670,16670,0
20240318,155000,38172224700,16670,16670,16670,16670,0
20240318,154900,38172224700,16670,16670,16670,16670,0
20240318,154800,38172224700,16670,16670,16670,16670,0
20240318,154700,38172224700,16670,16670,16670,16670,0
20240318,154600,38172224700,16670,16670,16670,16670,0
20240318,154500,38172224700,16670,16670,16670,16670,0
20240318,154400,38172224700,16670,16670,16670,16670,0
20240318,154300,38172224700,16670,16670,16670,16670,0
20240318,154200,38172224700,16670,16670,16670,16670,0
20240318,154100,38172224700,16670,16670,16670,16670,0
20240318,154000,38172224700,16670,16670,16670,16670,0
20240318,153900,38172224700,16670,16670,16670,16670,0
20240318,153800,38172224700,16670,16670,16670,16670,0
20240318,153700,38172224700,16670,16670,16670,16670,0
20240318,153600,38172224700,16670,16670,16670,16670,0
20240318,153500,38172224700,16670,16670,16670,16670,0
20240318,153400,38172224700,16670,16670,16670,16670,0
20240318,153300,38172224700,16670,16670,16670,16670,0
20240318,153200,38172224700,16670,16670,16670,16670,19087
20240318,153100,38172224700,16670,16670,16670,16670,0
20240318,153000,38172224700,16670,16670,16670,16670,19087
20240318,152900,37854044410,16670,16670,16670,16670,0
20240318,152800,37854044410,16670,16670,16670,16670,0
20240318,152700,37854044410,16670,16670,16670,16670,0
20240318,152600,37854044410,16670,16670,16670,16670,0
20240318,152500,37854044410,16670,16670,16670,16670,0
20240318,152400,37854044410,16670,16670,16670,16670,0
20240318,152300,37854044410,16670,16670,16670,16670,0
20240318,152200,37854044410,16670,16670,16670,16670,0
20240318,152100,37854044410,16670,16670,16670,16670,0
20240318,152000,37854044410,16670,16670,16670,16670,0
20240318,151900,37854044410,16670,16730,16730,16670,10435
20240318,151800,37679765050,16720,16730,16740,16710,6403
20240318,151700,37572677060,16740,16770,16770,16720,2289
20240318,151600,37534363060,16790,16790,16800,16700,8456
20240318,151500,37392813780,16780,16810,16820,16780,3940
20240318,151400,37326621140,16810,16840,16840,16800,5671
20240318,151300,37231237640,16840,16810,16840,16800,4083
20240318,151200,37162533450,16850,16880,16880,16790,8034
20240318,151100,37027147020,16880,16860,16890,16860,11596
20240318,151000,36831438700,16850,16780,16860,16770,12411
20240318,150900,36622721210,16770,16770,16780,16760,1773
20240318,150800,36592989640,16760,16740,16780,16740,4425
20240318,150700,36518806390,16740,16730,16750,16720,3031
20240318,150600,36468076040,16730,16730,16730,16720,1654
20240318,150500,36440405250,16730,16730,16730,16710,1985
20240318,150400,36407202460,16720,16730,16730,16700,3074
20240318,150300,36355818840,16730,16730,16740,16710,2531
20240318,150200,36313469330,16730,16680,16730,16680,2633
20240318,150100,36269451010,16700,16680,16700,16650,2337
20240318,150000,36230496710,16660,16660,16700,16640,3623
20240318,145900,36170142160,16660,16720,16720,16650,6745
20240318,145800,36057579750,16720,16750,16760,16720,1457
20240318,145700,36033187300,16760,16740,16760,16710,3152
20240318,145600,35980432560,16730,16710,16730,16680,4872
20240318,145500,35899076080,16720,16770,16770,16720,5850
20240318,145400,35801117850,16750,16750,16780,16740,5875
20240318,145300,35702672610,16770,16790,16800,16750,9797
20240318,145200,35538331240,16780,16710,16790,16700,8414
20240318,145100,35397435860,16700,16700,16720,16690,2904
20240318,145000,35348933850,16710,16670,16740,16670,7002
20240318,144900,35231902660,16680,16660,16700,16660,3113
20240318,144800,35179968070,16660,16670,16670,16660,738
20240318,144700,35167670660,16670,16600,16670,16600,1136
20240318,144600,35148756690,16600,16650,16650,16600,2369
20240318,144500,35109381120,16660,16660,16670,16660,3760
20240318,144400,35046717160,16660,16660,16680,16640,1368
20240318,144300,35023934770,16650,16620,16700,16600,2503
20240318,144200,34982319460,16620,16640,16650,16580,5140
20240318,144100,34896913700,16640,16680,16690,16640,4808
20240318,144000,34816813050,16680,16670,16710,16660,2793
20240318,143900,34770235080,16670,16700,16720,16660,7257
20240318,143800,34649109570,16710,16740,16750,16650,7025
20240318,143700,34531833450,16750,16660,16750,16650,12322
20240318,143600,34325946330,16660,16630,16690,16620,4570
20240318,143500,34249830250,16630,16610,16690,16610,11269
20240318,143400,34062089520,16610,16550,16610,16550,4101
20240318,143300,33994056770,16550,16510,16560,16510,2767
20240318,143200,33948270400,16520,16530,16530,16500,686
20240318,143100,33936941270,16520,16500,16520,16490,4965
20240318,143000,33855012180,16500,16550,16550,16500,2056
20240318,142900,33821072200,16510,16540,16560,16510,2678
20240318,142800,33776787420,16550,16540,16560,16500,3152
20240318,142700,33724663350,16540,16530,16550,16520,2726
20240318,142600,33679576250,16530,16480,16530,16480,1739
20240318,142500,33650870980,16480,16480,16480,16450,520
20240318,142400,33642305100,16460,16440,16460,16440,499
20240318,142300,33634095520,16440,16460,16460,16440,329
20240318,142200,33628682560,16450,16460,16460,16450,2083
20240318,142100,33594407580,16460,16460,16460,16450,2109
20240318,142000,33559704690,16450,16450,16460,16450,1701
20240318,141900,33531707950,16460,16460,16460,16450,570
20240318,141800,33522325850,16460,16460,16460,16440,1221
20240318,141700,33502245790,16460,16460,16470,16460,2155
20240318,141600,33466773620,16460,16450,16460,16430,4817
20240318,141500,33387589790,16450,16430,16450,16420,792
20240318,141400,33374578530,16420,16440,16440,16420,2321
20240318,141300,33336452770,16440,16440,16450,16440,567
20240318,141200,33327131260,16450,16450,16460,16440,240
20240318,141100,33323183610,16440,16460,16460,16440,1314
20240318,141000,33301570510,16450,16490,16490,16450,401
20240318,140900,33294969680,16490,16490,16490,16490,226
20240318,140800,33291242940,16490,16480,16510,16470,5442
20240318,140700,33201582150,16460,16450,16480,16450,334
20240318,140600,33196085610,16450,16440,16450,16400,950
20240318,140500,33180486110,16440,16420,16440,16410,2177
20240318,140400,33144745240,16440,16430,16450,16420,1603
20240318,140300,33118409500,16430,16480,16480,16430,2158
20240318,140200,33082882120,16480,16510,16510,16480,630
20240318,140100,33072492600,16510,16530,16530,16480,1348
20240318,140000,33050247500,16530,16530,16540,16520,1220
20240318,135900,33030082730,16530,16540,16540,16530,1000
20240318,135800,33013551820,16530,16510,16540,16510,1671
20240318,135700,32985929510,16510,16490,16510,16490,839
20240318,135600,32972085160,16490,16480,16510,16470,997
20240318,135500,32955651870,16480,16510,16510,16460,1606
20240318,135400,32929166560,16500,16590,16590,16500,5385
20240318,135300,32840103060,16580,16500,16580,16500,6715
20240318,135200,32729105160,16500,16460,16500,16460,4810
20240318,135100,32649848020,16460,16410,16460,16410,4106
20240318,135000,32582319050,16410,16420,16420,16400,357
20240318,134900,32576460380,16420,16410,16420,16410,481
20240318,134800,32568564880,16410,16410,16410,16400,649
20240318,134700,32557915730,16400,16420,16420,16400,509
20240318,134600,32549564240,16410,16410,16420,16390,1153
20240318,134500,32530641980,16410,16430,16440,16410,1053
20240318,134400,32513343060,16440,16410,16440,16410,801
20240318,134300,32500177990,16410,16430,16440,16410,986
20240318,134200,32483981470,16440,16420,16440,16420,1341
20240318,134100,32461944370,16420,16390,16420,16390,2063
20240318,134000,32428106880,16390,16390,16400,16390,1549
20240318,133900,32402710010,16390,16340,16390,16340,211
20240318,133800,32399256970,16340,16330,16340,16330,109
20240318,133700,32397475930,16340,16390,16390,16340,710
20240318,133600,32385871560,16400,16350,16400,16340,235
20240318,133500,32382029440,16320,16380,16400,16320,4165
20240318,133400,32313861300,16370,16360,16370,16360,938
20240318,133300,32298507870,16360,16360,16360,16360,2
20240318,133200,32298475150,16360,16380,16380,16320,758
20240318,133100,32286089380,16380,16310,16380,16310,1745
20240318,133000,32257612900,16310,16330,16330,16310,1182
20240318,132900,32238324740,16320,16330,16340,16320,1325
20240318,132800,32216691710,16340,16340,16340,16330,1786
20240318,132700,32187519450,16340,16350,16350,16330,3037
20240318,132600,32137895720,16350,16380,16390,16350,5302
20240318,132500,32051131660,16380,16370,16390,16370,693
20240318,132400,32039785500,16370,16360,16380,16360,533
20240318,132300,32031061720,16360,16390,16390,16360,2817
20240318,132200,31984936480,16390,16400,16400,16380,714
20240318,132100,31973233380,16400,16410,16410,16400,518
20240318,132000,31964737650,16410,16410,16410,16400,1059
20240318,131900,31947367460,16410,16400,16410,16400,590
20240318,131800,31937689760,16400,16390,16400,16390,1748
20240318,131700,31909027300,16390,16390,16400,16390,1451
20240318,131600,31885244280,16390,16410,16410,16390,1621
20240318,131500,31858660620,16420,16430,16430,16420,497
20240318,131400,31850499330,16430,16420,16430,16420,326
20240318,131300,31845144070,16420,16410,16420,16390,2277
20240318,131200,31807796440,16400,16390,16410,16390,2052
20240318,131100,31774151620,16390,16400,16400,16380,2266
20240318,131000,31737025900,16390,16410,16450,16390,5562
20240318,130900,31645730090,16410,16460,16460,16400,5596
20240318,130800,31553724720,16450,16430,16460,16410,5867
20240318,130700,31457245670,16440,16420,16450,16410,3109
20240318,130600,31406145440,16420,16380,16420,16380,1228
20240318,130500,31385996680,16380,16370,16380,16370,429
20240318,130400,31378971490,16370,16370,16380,16370,619
20240318,130300,31368838340,16370,16380,16390,16370,441
20240318,130200,31361617260,16390,16370,16410,16370,925
20240318,130100,31346452250,16370,16370,16380,16360,316
20240318,130000,31341279350,16360,16370,16380,16360,531
20240318,125900,31332588990,16370,16370,16370,16360,477
20240318,125800,31324781390,16370,16390,16390,16360,1469
20240318,125700,31300727370,16390,16410,16410,16380,2726
20240318,125600,31256049680,16400,16370,16410,16370,2670
20240318,125500,31212301070,16370,16350,16380,16350,2927
20240318,125400,31164415250,16350,16310,16350,16310,4348
20240318,125300,31093396000,16310,16280,16310,16280,376
20240318,125200,31087270450,16280,16280,16320,16280,925
20240318,125100,31072194450,16280,16280,16280,16260,2340
20240318,125000,31034122090,16280,16260,16280,16260,274
20240318,124900,31029666510,16260,16260,16260,16250,2499
20240318,124800,30989040520,16260,16300,16300,16260,283
20240318,124700,30984437740,16300,16300,16300,16250,3366
20240318,124600,30929661690,16300,16300,16300,16290,532
20240318,124500,30920991070,16300,16310,16310,16300,344
20240318,124400,30915381460,16310,16290,16310,16290,400
20240318,124300,30908859940,16290,16280,16290,16280,387
20240318,124200,30902556080,16280,16270,16280,16240,2091
20240318,124100,30868566890,16270,16280,16280,16260,1099
20240318,124000,30850686060,16280,16270,16290,16260,1691
20240318,123900,30823170510,16280,16300,16300,16280,4327
20240318,123800,30752689550,16300,16300,16310,16290,2511
20240318,123700,30711781000,16310,16320,16320,16310,261
20240318,123600,30707521590,16320,16310,16330,16300,1772
20240318,123500,30678606700,16310,16300,16310,16300,688
20240318,123400,30667388100,16300,16290,16300,16290,446
20240318,123300,30660121850,16290,16290,16310,16290,306
20240318,123200,30655135020,16290,16310,16310,16280,5169
20240318,123100,30570884810,16310,16320,16320,16310,215
20240318,123000,30567377850,16320,16330,16330,16320,590
20240318,122900,30557745630,16330,16330,16330,16320,936
20240318,122800,30542463860,16330,16320,16330,16320,527
20240318,122700,30533862560,16320,16310,16320,16310,502
20240318,122600,30525669930,16320,16320,16330,16310,743
20240318,122500,30513548520,16320,16270,16330,16270,5920
20240318,122400,30417032100,16270,16280,16280,16270,142
20240318,122300,30414721550,16280,16260,16280,16250,1350
20240318,122200,30392764930,16250,16260,16270,16250,154
20240318,122100,30390261080,16270,16280,16280,16270,387
20240318,122000,30383962720,16280,16270,16280,16270,161
20240318,121900,30381343240,16230,16210,16230,16200,2744
20240318,121800,30336836620,16210,16220,16230,16200,1570
20240318,121700,30311379710,16220,16260,16260,16220,1512
20240318,121600,30286817080,16260,16260,16280,16250,346
20240318,121500,30281190550,16260,16250,16280,16250,190
20240318,121400,30278101040,16240,16220,16250,16210,2296
20240318,121300,30240827090,16220,16240,16250,16200,2436
20240318,121200,30201346000,16200,16200,16230,16190,990
20240318,121100,30185295290,16190,16230,16240,16190,4750
20240318,121000,30108294770,16230,16270,16270,16230,407
20240318,120900,30101685090,16270,16200,16270,16200,1172
20240318,120800,30082680150,16200,16220,16230,16190,6859
20240318,120700,29971537550,16220,16250,16250,16220,3561
20240318,120600,29913745170,16250,16290,16290,16250,1811
20240318,120500,29884284630,16280,16290,16300,16280,908
20240318,120400,29869490570,16290,16290,16290,16290,519
20240318,120300,29861036060,16290,16280,16300,16280,2320
20240318,120200,29823251930,16270,16250,16270,16250,1137
20240318,120100,29804767450,16260,16260,16270,16220,1979
20240318,120000,29772603220,16220,16220,16250,16210,2279
20240318,115900,29735629910,16220,16220,16220,16200,3215
20240318,115800,29683515780,16220,16260,16260,16200,10730
20240318,115700,29509437330,16250,16270,16280,16250,3430
20240318,115600,29453656910,16260,16280,16290,16260,2985
20240318,115500,29405086530,16280,16300,16310,16280,3078
20240318,115400,29354949940,16300,16290,16310,16290,653
20240318,115300,29344311030,16290,16310,16310,16290,1936
20240318,115200,29312760600,16320,16330,16340,16300,1357
20240318,115100,29290620960,16340,16320,16340,16320,1751
20240318,115000,29262028740,16330,16300,16330,16300,820
20240318,114900,29248649090,16300,16310,16310,16280,979
20240318,114800,29232697150,16290,16290,16300,16280,1116
20240318,114700,29214517920,16290,16300,16310,16280,1182
20240318,114600,29195263270,16280,16340,16340,16280,6496
20240318,114500,29089336760,16330,16330,16340,16330,727
20240318,114400,29077463350,16330,16330,16330,16320,963
20240318,114300,29061737630,16320,16330,16330,16310,3343
20240318,114200,29007178850,16330,16360,16380,16320,2484
20240318,114100,28966595170,16400,16390,16430,16360,8139
20240318,114000,28833228500,16390,16420,16420,16380,1557
20240318,113900,28807694160,16400,16380,16450,16360,4272
20240318,113800,28737687540,16380,16370,16380,16330,4376
20240318,113700,28666117300,16360,16370,16370,16360,2813
20240318,113600,28620093690,16370,16390,16390,16370,472
20240318,113500,28612366890,16390,16370,16390,16340,3312
20240318,113400,28558211110,16370,16380,16390,16360,784
20240318,113300,28545375280,16380,16400,16410,16380,742
20240318,113200,28533213700,16390,16390,16430,16390,741
20240318,113100,28521060010,16400,16410,16420,16390,2315
20240318,113000,28483087210,16420,16460,16470,16420,1994
20240318,112900,28450291760,16460,16440,16460,16430,744
20240318,112800,28438050430,16440,16460,16480,16430,2424
20240318,112700,28398156960,16460,16470,16470,16450,1605
20240318,112600,28371745780,16460,16450,16470,16440,655
20240318,112500,28360970310,16450,16440,16460,16430,2337
20240318,112400,28322530380,16440,16500,16500,16430,2026
20240318,112300,28289175790,16500,16460,16510,16450,2016
20240318,112200,28255931690,16510,16460,16510,16450,5641
20240318,112100,28162917310,16460,16420,16460,16400,897
20240318,112000,28148177430,16420,16370,16420,16370,437
20240318,111900,28141015620,16370,16350,16400,16350,977
20240318,111800,28125031700,16350,16420,16420,16330,2508
20240318,111700,28083999260,16420,16410,16440,16410,1528
20240318,111600,28058923230,16410,16400,16410,16350,2339
20240318,111500,28020636580,16400,16400,16410,16390,600
20240318,111400,28010796510,16400,16350,16400,16350,1258
20240318,111300,27990209060,16350,16330,16350,16330,1330
20240318,111200,27968483240,16320,16340,16350,16320,2752
20240318,111100,27923529040,16340,16360,16370,16340,1281
20240318,111000,27902575820,16370,16400,16400,16370,1281
20240318,110900,27881587720,16400,16450,16450,16380,1807
20240318,110800,27851902390,16450,16380,16460,16370,3525
20240318,110700,27793970120,16380,16310,16380,16310,2426
20240318,110600,27754322390,16330,16320,16330,16290,2134
20240318,110500,27719512490,16330,16330,16330,16290,1891
20240318,110400,27688688850,16340,16310,16340,16270,9391
20240318,110300,27535607160,16310,16330,16330,16300,3596
20240318,110200,27476938990,16330,16340,16360,16330,3034
20240318,110100,27427357810,16340,16360,16360,16330,3633
20240318,110000,27367996660,16360,16370,16370,16350,1573
20240318,105900,27342260420,16380,16380,16390,16370,3372
20240318,105800,27287023450,16390,16390,16390,16380,1451
20240318,105700,27263251630,16380,16390,16400,16380,1315
20240318,105600,27241699750,16390,16400,16410,16380,2006
20240318,105500,27208828700,16400,16410,16430,16380,1727
20240318,105400,27180511210,16410,16440,16450,16410,2301
20240318,105300,27142708940,16440,16460,16490,16440,10432
20240318,105200,26970883080,16460,16360,16460,16360,3863
20240318,105100,26907494150,16350,16330,16360,16310,1853
20240318,105000,26877206590,16310,16270,16330,16260,2774
20240318,104900,26832047640,16270,16300,16300,16250,12400
20240318,104800,26630322670,16280,16370,16370,16280,7054
20240318,104700,26515227990,16340,16320,16360,16320,2088
20240318,104600,26481085740,16360,16320,16370,16300,11319
20240318,104500,26296411560,16320,16380,16380,16320,4383
20240318,104400,26224730480,16380,16370,16390,16300,12866
20240318,104300,26014372400,16370,16440,16440,16370,8448
20240318,104200,25875869820,16450,16450,16460,16420,13384
20240318,104100,25655883980,16450,16430,16460,16430,2293
20240318,104000,25618183810,16440,16480,16490,16430,7275
20240318,103900,25498563630,16470,16450,16470,16440,4058
20240318,103800,25431810520,16450,16500,16500,16420,14284
20240318,103700,25196849780,16500,16600,16600,16500,24343
20240318,103600,24794108410,16600,16630,16630,16600,3197
20240318,103500,24741016950,16630,16600,16630,16600,2056
20240318,103400,24706852290,16600,16620,16630,16600,9596
20240318,103300,24547540460,16610,16640,16640,16610,5961
20240318,103200,24448498630,16630,16650,16670,16630,4072
20240318,103100,24380729690,16640,16650,16650,16630,2303
20240318,103000,24342410860,16630,16630,16660,16610,3016
20240318,102900,24292236410,16630,16650,16650,16610,6021
20240318,102800,24192093590,16640,16670,16670,16640,4483
20240318,102700,24117429000,16670,16680,16680,16660,4045
20240318,102600,24050011750,16660,16650,16680,16630,3859
20240318,102500,23985751890,16650,16650,16680,16650,5504
20240318,102400,23894062080,16640,16680,16700,16610,11572
20240318,102300,23701626660,16700,16740,16770,16680,6629
20240318,102200,23590788620,16750,16770,16800,16730,4754
20240318,102100,23511013470,16780,16700,16780,16700,2745
20240318,102000,23465089270,16700,16680,16700,16650,4372
20240318,101900,23392150290,16680,16640,16680,16600,19295
20240318,101800,23071316660,16640,16650,16690,16630,6411
20240318,101700,22964587880,16650,16680,16700,16630,12479
20240318,101600,22756761550,16680,16670,16700,16650,4746
20240318,101500,22677568220,16650,16650,16680,16640,12503
20240318,101400,22469444860,16640,16700,16740,16640,16623
20240318,101300,22192250520,16700,16650,16780,16640,13252
20240318,101200,21971162010,16650,16770,16770,16600,37883
20240318,101100,21339191570,16830,16940,16960,16770,33769
20240318,101000,20769232220,16910,17000,17100,16910,50704
20240318,100900,19905844450,17000,16870,17000,16860,17509
20240318,100800,19608874510,16860,16880,16900,16830,13543
20240318,100700,19380509360,16860,16830,16900,16830,4364
20240318,100600,19306882290,16830,16850,16870,16810,11871
20240318,100500,19107030910,16820,17000,17000,16820,27792
20240318,100400,18636452200,17000,16990,17010,16950,28514
20240318,100300,18152027020,16990,16850,17030,16840,65674
20240318,100200,17037364980,16840,16820,16860,16770,7480
20240318,100100,16911551820,16820,16760,16860,16750,13975
20240318,100000,16676836390,16780,16780,16800,16730,18358
20240318,095900,16369230790,16780,16900,16900,16780,19438
20240318,095800,16041768630,16900,16830,16910,16810,11410
20240318,095700,15849392050,16830,16810,16850,16750,22139
20240318,095600,15477626220,16810,16890,16940,16800,24698
20240318,095500,15060802130,16930,16850,16940,16840,22717
20240318,095400,14676872490,16850,16970,17000,16800,64689
20240318,095300,13581439040,16940,16790,16970,16780,73950
20240318,095200,12333148440,16790,16700,16800,16680,35948
20240318,095100,11731250150,16700,16570,16700,16550,15350
20240318,095000,11475820890,16570,16620,16620,16560,3072
20240318,094900,11424882170,16610,16630,16660,16600,11443
20240318,094800,11234568830,16630,16560,16630,16550,7880
20240318,094700,11103784370,16530,16550,16560,16500,4741
20240318,094600,11025396760,16550,16510,16550,16490,11125
20240318,094500,10841499540,16500,16580,16580,16500,9659
20240318,094400,10681806470,16580,16540,16620,16500,10097
20240318,094300,10514871140,16530,16590,16650,16530,15129
20240318,094200,10263764110,16590,16730,16750,16590,24657
20240318,094100,9852372840,16730,16570,16750,16530,29044
20240318,094000,9367967290,16590,16700,16730,16530,50102
20240318,093900,8533139010,16690,16630,16700,16610,40937
20240318,093800,7851215500,16660,16510,16660,16490,37544
20240318,093700,7228267070,16520,16270,16520,16250,39401
20240318,093600,6580957490,16270,16250,16270,16220,3054
20240318,093500,6531351010,16250,16270,16270,16220,1362
20240318,093400,6509204230,16270,16210,16280,16200,2619
20240318,093300,6466685330,16200,16220,16230,16190,5838
20240318,093200,6372071370,16220,16280,16280,16220,8222
20240318,093100,6238418130,16280,16310,16320,16270,3981
20240318,093000,6173550640,16310,16320,16330,16300,5970
20240318,092900,6076194890,16330,16320,16340,16300,3596
20240318,092800,6017509810,16330,16330,16340,16320,4219
20240318,092700,5948605830,16340,16330,16340,16300,6232
20240318,092600,5846906350,16330,16260,16330,16260,8357
20240318,092500,5710617050,16270,16260,16270,16240,2427
20240318,092400,5671171690,16250,16250,16280,16240,3526
20240318,092300,5613859380,16280,16310,16310,16230,7679
20240318,092200,5488894870,16310,16280,16330,16280,4089
20240318,092100,5422218390,16260,16250,16280,16250,2190
20240318,092000,5386600390,16250,16190,16250,16180,6495
20240318,091900,5281351800,16190,16190,16190,16180,3636
20240318,091800,5222506110,16200,16250,16260,16190,13009
20240318,091700,5011533990,16250,16300,16310,16250,9626
20240318,091600,4854900210,16320,16420,16470,16260,27983
20240318,091500,4397689490,16420,16250,16480,16250,53256
20240318,091400,3525890770,16260,16290,16290,16250,7563
20240318,091300,3402892100,16280,16290,16310,16240,16410
20240318,091200,3135648870,16280,16170,16300,16170,23145
20240318,091100,2759669260,16170,16110,16180,16080,8497
20240318,091000,2622655380,16150,16130,16190,16090,5489
20240318,090900,2534093210,16120,16190,16200,16120,3915
20240318,090800,2470756150,16190,16110,16200,16070,7236
20240318,090700,2353906110,16110,16070,16110,16010,6289
20240318,090600,2252896630,16080,16030,16110,15980,6754
20240318,090500,2144739660,16040,16120,16180,16040,8722
20240318,090400,2004278780,16180,16080,16200,16080,12143
20240318,090300,1808225740,16080,15950,16080,15930,9384
20240318,090200,1658086340,15950,16270,16290,15910,35526
20240318,090100,1082762200,16260,16100,16340,16100,38329
20240318,090000,459864300,16100,15890,16100,15860,28849