KissMeData/395400/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212300,1874125635,4010,4010,4010,4010,29636
20240318,212200,1874125635,4010,4010,4010,4010,0
20240318,212100,1874125635,4010,4010,4010,4010,0
20240318,212000,1874125635,4010,4010,4010,4010,0
20240318,211900,1874125635,4010,4010,4010,4010,0
20240318,211800,1874125635,4010,4010,4010,4010,0
20240318,211700,1874125635,4010,4010,4010,4010,0
20240318,211600,1874125635,4010,4010,4010,4010,0
20240318,211500,1874125635,4010,4010,4010,4010,0
20240318,211400,1874125635,4010,4010,4010,4010,0
20240318,211300,1874125635,4010,4010,4010,4010,0
20240318,211200,1874125635,4010,4010,4010,4010,0
20240318,211100,1874125635,4010,4010,4010,4010,0
20240318,211000,1874125635,4010,4010,4010,4010,0
20240318,210900,1874125635,4010,4010,4010,4010,0
20240318,210800,1874125635,4010,4010,4010,4010,0
20240318,210700,1874125635,4010,4010,4010,4010,0
20240318,210600,1874125635,4010,4010,4010,4010,0
20240318,210500,1874125635,4010,4010,4010,4010,0
20240318,210400,1874125635,4010,4010,4010,4010,0
20240318,210300,1874125635,4010,4010,4010,4010,0
20240318,210200,1874125635,4010,4010,4010,4010,0
20240318,210100,1874125635,4010,4010,4010,4010,0
20240318,210000,1874125635,4010,4010,4010,4010,0
20240318,205900,1874125635,4010,4010,4010,4010,0
20240318,205800,1874125635,4010,4010,4010,4010,0
20240318,205700,1874125635,4010,4010,4010,4010,0
20240318,205600,1874125635,4010,4010,4010,4010,0
20240318,205500,1874125635,4010,4010,4010,4010,0
20240318,205400,1874125635,4010,4010,4010,4010,0
20240318,205300,1874125635,4010,4010,4010,4010,29636
20240318,205200,1874125635,4010,4010,4010,4010,0
20240318,205100,1874125635,4010,4010,4010,4010,0
20240318,205000,1874125635,4010,4010,4010,4010,0
20240318,204900,1874125635,4010,4010,4010,4010,0
20240318,204800,1874125635,4010,4010,4010,4010,0
20240318,204700,1874125635,4010,4010,4010,4010,0
20240318,204600,1874125635,4010,4010,4010,4010,0
20240318,204500,1874125635,4010,4010,4010,4010,0
20240318,204400,1874125635,4010,4010,4010,4010,0
20240318,204300,1874125635,4010,4010,4010,4010,0
20240318,204200,1874125635,4010,4010,4010,4010,0
20240318,204100,1874125635,4010,4010,4010,4010,0
20240318,204000,1874125635,4010,4010,4010,4010,0
20240318,203900,1874125635,4010,4010,4010,4010,0
20240318,203800,1874125635,4010,4010,4010,4010,0
20240318,203700,1874125635,4010,4010,4010,4010,0
20240318,203600,1874125635,4010,4010,4010,4010,0
20240318,203500,1874125635,4010,4010,4010,4010,0
20240318,203400,1874125635,4010,4010,4010,4010,0
20240318,203300,1874125635,4010,4010,4010,4010,0
20240318,203200,1874125635,4010,4010,4010,4010,0
20240318,203100,1874125635,4010,4010,4010,4010,0
20240318,203000,1874125635,4010,4010,4010,4010,0
20240318,202900,1874125635,4010,4010,4010,4010,0
20240318,202800,1874125635,4010,4010,4010,4010,0
20240318,202700,1874125635,4010,4010,4010,4010,0
20240318,202600,1874125635,4010,4010,4010,4010,0
20240318,202500,1874125635,4010,4010,4010,4010,0
20240318,202400,1874125635,4010,4010,4010,4010,0
20240318,202300,1874125635,4010,4010,4010,4010,29636
20240318,202200,1874125635,4010,4010,4010,4010,0
20240318,202100,1874125635,4010,4010,4010,4010,0
20240318,202000,1874125635,4010,4010,4010,4010,0
20240318,201900,1874125635,4010,4010,4010,4010,0
20240318,201800,1874125635,4010,4010,4010,4010,0
20240318,201700,1874125635,4010,4010,4010,4010,0
20240318,201600,1874125635,4010,4010,4010,4010,0
20240318,201500,1874125635,4010,4010,4010,4010,0
20240318,201400,1874125635,4010,4010,4010,4010,0
20240318,201300,1874125635,4010,4010,4010,4010,0
20240318,201200,1874125635,4010,4010,4010,4010,0
20240318,201100,1874125635,4010,4010,4010,4010,0
20240318,201000,1874125635,4010,4010,4010,4010,0
20240318,200900,1874125635,4010,4010,4010,4010,0
20240318,200800,1874125635,4010,4010,4010,4010,0
20240318,200700,1874125635,4010,4010,4010,4010,0
20240318,200600,1874125635,4010,4010,4010,4010,0
20240318,200500,1874125635,4010,4010,4010,4010,0
20240318,200400,1874125635,4010,4010,4010,4010,0
20240318,200300,1874125635,4010,4010,4010,4010,0
20240318,200200,1874125635,4010,4010,4010,4010,0
20240318,200100,1874125635,4010,4010,4010,4010,0
20240318,200000,1874125635,4010,4010,4010,4010,0
20240318,195900,1874125635,4010,4010,4010,4010,0
20240318,195800,1874125635,4010,4010,4010,4010,0
20240318,195700,1874125635,4010,4010,4010,4010,0
20240318,195600,1874125635,4010,4010,4010,4010,0
20240318,195500,1874125635,4010,4010,4010,4010,0
20240318,195400,1874125635,4010,4010,4010,4010,0
20240318,195300,1874125635,4010,4010,4010,4010,29636
20240318,195200,1874125635,4010,4010,4010,4010,0
20240318,195100,1874125635,4010,4010,4010,4010,0
20240318,195000,1874125635,4010,4010,4010,4010,0
20240318,194900,1874125635,4010,4010,4010,4010,0
20240318,194800,1874125635,4010,4010,4010,4010,0
20240318,194700,1874125635,4010,4010,4010,4010,0
20240318,194600,1874125635,4010,4010,4010,4010,0
20240318,194500,1874125635,4010,4010,4010,4010,0
20240318,194400,1874125635,4010,4010,4010,4010,0
20240318,194300,1874125635,4010,4010,4010,4010,0
20240318,194200,1874125635,4010,4010,4010,4010,0
20240318,194100,1874125635,4010,4010,4010,4010,0
20240318,194000,1874125635,4010,4010,4010,4010,0
20240318,193900,1874125635,4010,4010,4010,4010,0
20240318,193800,1874125635,4010,4010,4010,4010,0
20240318,193700,1874125635,4010,4010,4010,4010,0
20240318,193600,1874125635,4010,4010,4010,4010,0
20240318,193500,1874125635,4010,4010,4010,4010,0
20240318,193400,1874125635,4010,4010,4010,4010,0
20240318,193300,1874125635,4010,4010,4010,4010,0
20240318,193200,1874125635,4010,4010,4010,4010,0
20240318,193100,1874125635,4010,4010,4010,4010,0
20240318,193000,1874125635,4010,4010,4010,4010,0
20240318,192900,1874125635,4010,4010,4010,4010,0
20240318,192800,1874125635,4010,4010,4010,4010,0
20240318,192700,1874125635,4010,4010,4010,4010,0
20240318,192600,1874125635,4010,4010,4010,4010,0
20240318,192500,1874125635,4010,4010,4010,4010,0
20240318,192400,1874125635,4010,4010,4010,4010,0
20240318,192300,1874125635,4010,4010,4010,4010,29636
20240318,192200,1874125635,4010,4010,4010,4010,0
20240318,192100,1874125635,4010,4010,4010,4010,0
20240318,192000,1874125635,4010,4010,4010,4010,0
20240318,191900,1874125635,4010,4010,4010,4010,0
20240318,191800,1874125635,4010,4010,4010,4010,0
20240318,191700,1874125635,4010,4010,4010,4010,0
20240318,191600,1874125635,4010,4010,4010,4010,0
20240318,191500,1874125635,4010,4010,4010,4010,0
20240318,191400,1874125635,4010,4010,4010,4010,0
20240318,191300,1874125635,4010,4010,4010,4010,0
20240318,191200,1874125635,4010,4010,4010,4010,0
20240318,191100,1874125635,4010,4010,4010,4010,0
20240318,191000,1874125635,4010,4010,4010,4010,0
20240318,190900,1874125635,4010,4010,4010,4010,0
20240318,190800,1874125635,4010,4010,4010,4010,0
20240318,190700,1874125635,4010,4010,4010,4010,0
20240318,190600,1874125635,4010,4010,4010,4010,0
20240318,190500,1874125635,4010,4010,4010,4010,0
20240318,190400,1874125635,4010,4010,4010,4010,0
20240318,190300,1874125635,4010,4010,4010,4010,0
20240318,190200,1874125635,4010,4010,4010,4010,0
20240318,190100,1874125635,4010,4010,4010,4010,0
20240318,190000,1874125635,4010,4010,4010,4010,0
20240318,185900,1874125635,4010,4010,4010,4010,0
20240318,185800,1874125635,4010,4010,4010,4010,0
20240318,185700,1874125635,4010,4010,4010,4010,0
20240318,185600,1874125635,4010,4010,4010,4010,0
20240318,185500,1874125635,4010,4010,4010,4010,0
20240318,185400,1874125635,4010,4010,4010,4010,0
20240318,185300,1874125635,4010,4010,4010,4010,29636
20240318,185200,1874125635,4010,4010,4010,4010,0
20240318,185100,1874125635,4010,4010,4010,4010,0
20240318,185000,1874125635,4010,4010,4010,4010,0
20240318,184900,1874125635,4010,4010,4010,4010,0
20240318,184800,1874125635,4010,4010,4010,4010,0
20240318,184700,1874125635,4010,4010,4010,4010,0
20240318,184600,1874125635,4010,4010,4010,4010,0
20240318,184500,1874125635,4010,4010,4010,4010,0
20240318,184400,1874125635,4010,4010,4010,4010,0
20240318,184300,1874125635,4010,4010,4010,4010,0
20240318,184200,1874125635,4010,4010,4010,4010,0
20240318,184100,1874125635,4010,4010,4010,4010,0
20240318,184000,1874125635,4010,4010,4010,4010,0
20240318,183900,1874125635,4010,4010,4010,4010,0
20240318,183800,1874125635,4010,4010,4010,4010,0
20240318,183700,1874125635,4010,4010,4010,4010,0
20240318,183600,1874125635,4010,4010,4010,4010,0
20240318,183500,1874125635,4010,4010,4010,4010,0
20240318,183400,1874125635,4010,4010,4010,4010,0
20240318,183300,1874125635,4010,4010,4010,4010,0
20240318,183200,1874125635,4010,4010,4010,4010,0
20240318,183100,1874125635,4010,4010,4010,4010,0
20240318,183000,1874125635,4010,4010,4010,4010,0
20240318,182900,1874125635,4010,4010,4010,4010,0
20240318,182800,1874125635,4010,4010,4010,4010,0
20240318,182700,1874125635,4010,4010,4010,4010,0
20240318,182600,1874125635,4010,4010,4010,4010,0
20240318,182500,1874125635,4010,4010,4010,4010,0
20240318,182400,1874125635,4010,4010,4010,4010,0
20240318,182300,1874125635,4010,4010,4010,4010,29636
20240318,182200,1874125635,4010,4010,4010,4010,0
20240318,182100,1874125635,4010,4010,4010,4010,0
20240318,182000,1874125635,4010,4010,4010,4010,0
20240318,181900,1874125635,4010,4010,4010,4010,0
20240318,181800,1874125635,4010,4010,4010,4010,0
20240318,181700,1874125635,4010,4010,4010,4010,0
20240318,181600,1874125635,4010,4010,4010,4010,0
20240318,181500,1874125635,4010,4010,4010,4010,0
20240318,181400,1874125635,4010,4010,4010,4010,0
20240318,181300,1874125635,4010,4010,4010,4010,0
20240318,181200,1874125635,4010,4010,4010,4010,0
20240318,181100,1874125635,4010,4010,4010,4010,0
20240318,181000,1874125635,4010,4010,4010,4010,0
20240318,180900,1874125635,4010,4010,4010,4010,0
20240318,180800,1874125635,4010,4010,4010,4010,0
20240318,180700,1874125635,4010,4010,4010,4010,0
20240318,180600,1874125635,4010,4010,4010,4010,0
20240318,180500,1874125635,4010,4010,4010,4010,0
20240318,180400,1874125635,4010,4010,4010,4010,0
20240318,180300,1874125635,4010,4010,4010,4010,0
20240318,180200,1874125635,4010,4010,4010,4010,0
20240318,180100,1874125635,4010,4010,4010,4010,0
20240318,180000,1874125635,4010,4010,4010,4010,0
20240318,175900,1874125635,4010,4010,4010,4010,0
20240318,175800,1874125635,4010,4010,4010,4010,0
20240318,175700,1874125635,4010,4010,4010,4010,0
20240318,175600,1874125635,4010,4010,4010,4010,0
20240318,175500,1874125635,4010,4010,4010,4010,0
20240318,175400,1874125635,4010,4010,4010,4010,0
20240318,175300,1874125635,4010,4010,4010,4010,29636
20240318,175200,1874125635,4010,4010,4010,4010,0
20240318,175100,1874125635,4010,4010,4010,4010,0
20240318,175000,1874125635,4010,4010,4010,4010,0
20240318,174900,1874125635,4010,4010,4010,4010,0
20240318,174800,1874125635,4010,4010,4010,4010,0
20240318,174700,1874125635,4010,4010,4010,4010,0
20240318,174600,1874125635,4010,4010,4010,4010,0
20240318,174500,1874125635,4010,4010,4010,4010,0
20240318,174400,1874125635,4010,4010,4010,4010,0
20240318,174300,1874125635,4010,4010,4010,4010,0
20240318,174200,1874125635,4010,4010,4010,4010,0
20240318,174100,1874125635,4010,4010,4010,4010,0
20240318,174000,1874125635,4010,4010,4010,4010,0
20240318,173900,1874125635,4010,4010,4010,4010,0
20240318,173800,1874125635,4010,4010,4010,4010,0
20240318,173700,1874125635,4010,4010,4010,4010,0
20240318,173600,1874125635,4010,4010,4010,4010,0
20240318,173500,1874125635,4010,4010,4010,4010,0
20240318,173400,1874125635,4010,4010,4010,4010,0
20240318,173300,1874125635,4010,4010,4010,4010,0
20240318,173200,1874125635,4010,4010,4010,4010,0
20240318,173100,1874125635,4010,4010,4010,4010,0
20240318,173000,1874125635,4010,4010,4010,4010,0
20240318,172900,1874125635,4010,4010,4010,4010,0
20240318,172800,1874125635,4010,4010,4010,4010,0
20240318,172700,1874125635,4010,4010,4010,4010,0
20240318,172600,1874125635,4010,4010,4010,4010,0
20240318,172500,1874125635,4010,4010,4010,4010,0
20240318,172400,1874125635,4010,4010,4010,4010,0
20240318,172300,1874125635,4010,4010,4010,4010,29636
20240318,172200,1874125635,4010,4010,4010,4010,0
20240318,172100,1874125635,4010,4010,4010,4010,0
20240318,172000,1874125635,4010,4010,4010,4010,0
20240318,171900,1874125635,4010,4010,4010,4010,0
20240318,171800,1874125635,4010,4010,4010,4010,0
20240318,171700,1874125635,4010,4010,4010,4010,0
20240318,171600,1874125635,4010,4010,4010,4010,0
20240318,171500,1874125635,4010,4010,4010,4010,0
20240318,171400,1874125635,4010,4010,4010,4010,0
20240318,171300,1874125635,4010,4010,4010,4010,0
20240318,171200,1874125635,4010,4010,4010,4010,0
20240318,171100,1874125635,4010,4010,4010,4010,0
20240318,171000,1874125635,4010,4010,4010,4010,0
20240318,170900,1874125635,4010,4010,4010,4010,0
20240318,170800,1874125635,4010,4010,4010,4010,0
20240318,170700,1874125635,4010,4010,4010,4010,0
20240318,170600,1874125635,4010,4010,4010,4010,0
20240318,170500,1874125635,4010,4010,4010,4010,0
20240318,170400,1874125635,4010,4010,4010,4010,0
20240318,170300,1874125635,4010,4010,4010,4010,0
20240318,170200,1874125635,4010,4010,4010,4010,0
20240318,170100,1874125635,4010,4010,4010,4010,0
20240318,170000,1874125635,4010,4010,4010,4010,0
20240318,165900,1874125635,4010,4010,4010,4010,0
20240318,165800,1874125635,4010,4010,4010,4010,0
20240318,165700,1874125635,4010,4010,4010,4010,0
20240318,165600,1874125635,4010,4010,4010,4010,0
20240318,165500,1874125635,4010,4010,4010,4010,0
20240318,165400,1874125635,4010,4010,4010,4010,0
20240318,165300,1874125635,4010,4010,4010,4010,29636
20240318,165200,1874125635,4010,4010,4010,4010,0
20240318,165100,1874125635,4010,4010,4010,4010,0
20240318,165000,1874125635,4010,4010,4010,4010,0
20240318,164900,1874125635,4010,4010,4010,4010,0
20240318,164800,1874125635,4010,4010,4010,4010,0
20240318,164700,1874125635,4010,4010,4010,4010,0
20240318,164600,1874125635,4010,4010,4010,4010,0
20240318,164500,1874125635,4010,4010,4010,4010,0
20240318,164400,1874125635,4010,4010,4010,4010,0
20240318,164300,1874125635,4010,4010,4010,4010,0
20240318,164200,1874125635,4010,4010,4010,4010,0
20240318,164100,1874125635,4010,4010,4010,4010,0
20240318,164000,1874125635,4010,4010,4010,4010,0
20240318,163900,1874125635,4010,4010,4010,4010,0
20240318,163800,1874125635,4010,4010,4010,4010,0
20240318,163700,1874125635,4010,4010,4010,4010,0
20240318,163600,1874125635,4010,4010,4010,4010,0
20240318,163500,1874125635,4010,4010,4010,4010,0
20240318,163400,1874125635,4010,4010,4010,4010,0
20240318,163300,1874125635,4010,4010,4010,4010,0
20240318,163200,1874125635,4010,4010,4010,4010,0
20240318,163100,1874125635,4010,4010,4010,4010,0
20240318,163000,1874125635,4010,4010,4010,4010,0
20240318,162900,1874125635,4010,4010,4010,4010,0
20240318,162800,1874125635,4010,4010,4010,4010,0
20240318,162700,1874125635,4010,4010,4010,4010,0
20240318,162600,1874125635,4010,4010,4010,4010,0
20240318,162500,1874125635,4010,4010,4010,4010,0
20240318,162400,1874125635,4010,4010,4010,4010,0
20240318,162300,1874125635,4010,4010,4010,4010,29636
20240318,162200,1874125635,4010,4010,4010,4010,0
20240318,162100,1874125635,4010,4010,4010,4010,0
20240318,162000,1874125635,4010,4010,4010,4010,0
20240318,161900,1874125635,4010,4010,4010,4010,0
20240318,161800,1874125635,4010,4010,4010,4010,0
20240318,161700,1874125635,4010,4010,4010,4010,0
20240318,161600,1874125635,4010,4010,4010,4010,0
20240318,161500,1874125635,4010,4010,4010,4010,0
20240318,161400,1874125635,4010,4010,4010,4010,0
20240318,161300,1874125635,4010,4010,4010,4010,0
20240318,161200,1874125635,4010,4010,4010,4010,0
20240318,161100,1874125635,4010,4010,4010,4010,0
20240318,161000,1874125635,4010,4010,4010,4010,0
20240318,160900,1874125635,4010,4010,4010,4010,0
20240318,160800,1874125635,4010,4010,4010,4010,0
20240318,160700,1874125635,4010,4010,4010,4010,0
20240318,160600,1874125635,4010,4010,4010,4010,0
20240318,160500,1874125635,4010,4010,4010,4010,0
20240318,160400,1874125635,4010,4010,4010,4010,0
20240318,160300,1874125635,4010,4010,4010,4010,0
20240318,160200,1874125635,4010,4010,4010,4010,0
20240318,160100,1874125635,4010,4010,4010,4010,0
20240318,160000,1874125635,4010,4010,4010,4010,0
20240318,155900,1874125635,4010,4010,4010,4010,0
20240318,155800,1874125635,4010,4010,4010,4010,0
20240318,155700,1874125635,4010,4010,4010,4010,0
20240318,155600,1874125635,4010,4010,4010,4010,0
20240318,155500,1874125635,4010,4010,4010,4010,0
20240318,155400,1874125635,4010,4010,4010,4010,0
20240318,155300,1874125635,4010,4010,4010,4010,29636
20240318,155200,1874125635,4010,4010,4010,4010,0
20240318,155100,1874125635,4010,4010,4010,4010,0
20240318,155000,1874125635,4010,4010,4010,4010,0
20240318,154900,1874125635,4010,4010,4010,4010,0
20240318,154800,1874125635,4010,4010,4010,4010,0
20240318,154700,1874125635,4010,4010,4010,4010,0
20240318,154600,1874125635,4010,4010,4010,4010,0
20240318,154500,1874125635,4010,4010,4010,4010,0
20240318,154400,1874125635,4010,4010,4010,4010,0
20240318,154300,1874125635,4010,4010,4010,4010,0
20240318,154200,1874125635,4010,4010,4010,4010,0
20240318,154100,1874125635,4010,4010,4010,4010,0
20240318,154000,1874125635,4010,4010,4010,4010,0
20240318,153900,1874125635,4010,4010,4010,4010,0
20240318,153800,1874125635,4010,4010,4010,4010,0
20240318,153700,1874125635,4010,4010,4010,4010,0
20240318,153600,1874125635,4010,4010,4010,4010,0
20240318,153500,1874125635,4010,4010,4010,4010,0
20240318,153400,1874125635,4010,4010,4010,4010,0
20240318,153300,1874125635,4010,4010,4010,4010,0
20240318,153200,1874125635,4010,4010,4010,4010,0
20240318,153100,1874125635,4010,4010,4010,4010,0
20240318,153000,1874125635,4010,4010,4010,4010,29636
20240318,152900,1755285275,4010,4010,4010,4010,0
20240318,152800,1755285275,4010,4010,4010,4010,0
20240318,152700,1755285275,4010,4010,4010,4010,0
20240318,152600,1755285275,4010,4010,4010,4010,0
20240318,152500,1755285275,4010,4010,4010,4010,0
20240318,152400,1755285275,4010,4010,4010,4010,0
20240318,152300,1755285275,4010,4010,4010,4010,0
20240318,152200,1755285275,4010,4010,4010,4010,0
20240318,152100,1755285275,4010,4010,4010,4010,0
20240318,152000,1755285275,4010,4010,4010,4010,0
20240318,151900,1755285275,4010,4015,4015,4010,1008
20240318,151800,1751242105,4015,4015,4015,4010,222
20240318,151700,1750350905,4015,4015,4015,4010,1701
20240318,151600,1743525400,4010,4015,4015,4010,321
20240318,151500,1742238020,4010,4010,4015,4010,683
20240318,151400,1739498730,4015,4010,4015,4010,716
20240318,151300,1736626255,4010,4010,4015,4010,584
20240318,151200,1734282600,4010,4010,4015,4010,1109
20240318,151100,1729832845,4010,4010,4015,4010,1096
20240318,151000,1725433410,4010,4010,4015,4010,2646
20240318,150900,1714819020,4015,4015,4015,4010,548
20240318,150800,1712619805,4010,4010,4015,4010,1625
20240318,150700,1706097645,4015,4010,4015,4010,596
20240318,150600,1703706245,4015,4015,4015,4010,2446
20240318,150500,1693894495,4015,4010,4015,4010,2328
20240318,150400,1684550205,4015,4015,4015,4010,378
20240318,150300,1683033750,4010,4010,4010,4010,117
20240318,150200,1682564580,4015,4015,4015,4015,601
20240318,150100,1680151565,4015,4015,4015,4010,690
20240318,150000,1677382640,4015,4015,4015,4010,2263
20240318,145900,1668302260,4015,4015,4015,4015,295
20240318,145800,1667117835,4015,4015,4015,4015,1348
20240318,145700,1661705615,4015,4015,4015,4015,993
20240318,145600,1657718720,4010,4015,4015,4010,136
20240318,145500,1657173200,4015,4015,4015,4015,600
20240318,145400,1654764200,4015,4010,4015,4010,4960
20240318,145300,1634850070,4015,4015,4015,4015,369
20240318,145200,1633368535,4015,4015,4015,4010,334
20240318,145100,1632027530,4010,4015,4015,4010,543
20240318,145000,1629847955,4010,4010,4010,4010,3
20240318,144900,1629835925,4015,4015,4015,4010,254
20240318,144800,1628816190,4015,4015,4015,4015,6
20240318,144700,1628792100,4015,4015,4015,4015,552
20240318,144600,1626575820,4015,4015,4015,4015,130
20240318,144500,1626053870,4015,4015,4015,4010,268
20240318,144400,1624977895,4015,4015,4015,4015,1533
20240318,144300,1618822900,4015,4010,4015,4010,1200
20240318,144200,1614005375,4015,4015,4015,4015,436
20240318,144100,1612254835,4015,4015,4015,4015,5729
20240318,144000,1589252900,4010,4015,4015,4010,475
20240318,143900,1587346250,4010,4010,4015,4010,871
20240318,143800,1583853535,4015,4015,4015,4010,528
20240318,143700,1581734095,4015,4015,4015,4015,650
20240318,143600,1579124345,4015,4015,4015,4010,484
20240318,143500,1577181560,4015,4015,4015,4015,48
20240318,143400,1576988840,4010,4010,4010,4010,165
20240318,143300,1576327190,4015,4015,4015,4015,656
20240318,143200,1573693350,4010,4015,4015,4010,100
20240318,143100,1573292325,4015,4015,4015,4010,535
20240318,143000,1571146080,4015,4015,4015,4010,1993
20240318,142900,1563148665,4015,4015,4015,4015,383
20240318,142800,1561610920,4015,4015,4015,4015,250
20240318,142700,1560607170,4015,4015,4015,4015,129
20240318,142600,1560089235,4010,4010,4010,4010,106
20240318,142500,1559664175,4015,4015,4015,4010,438
20240318,142400,1557905900,4010,4010,4010,4010,1663
20240318,142300,1551237270,4010,4015,4015,4010,509
20240318,142200,1549194055,4015,4010,4015,4010,262
20240318,142100,1548142130,4010,4015,4015,4010,360
20240318,142000,1546697885,4015,4015,4015,4015,1
20240318,141900,1546693870,4015,4015,4015,4015,256
20240318,141800,1545666030,4015,4015,4015,4015,793
20240318,141700,1542482135,4010,4015,4015,4010,557
20240318,141600,1540246300,4015,4015,4015,4015,387
20240318,141500,1538692495,4015,4015,4015,4015,9
20240318,141400,1538656360,4015,4010,4015,4010,505
20240318,141300,1536629415,4010,4010,4015,4010,1373
20240318,141200,1531122360,4015,4015,4015,4015,130
20240318,141100,1530600410,4015,4015,4015,4015,250
20240318,141000,1529596660,4010,4015,4015,4010,525
20240318,140900,1527490760,4015,4015,4015,4015,117
20240318,140800,1527021005,4015,4015,4015,4015,476
20240318,140700,1525109865,4015,4015,4015,4010,340
20240318,140600,1523745210,4015,4010,4015,4010,221
20240318,140500,1522858940,4015,4010,4015,4010,2043
20240318,140400,1514665865,4010,4015,4015,4010,258
20240318,140300,1513630035,4015,4010,4015,4010,1636
20240318,140200,1507067615,4010,4015,4015,4010,27
20240318,140100,1506959235,4015,4015,4015,4015,1786
20240318,140000,1499788445,4020,4015,4020,4015,265
20240318,135900,1498723220,4015,4020,4020,4015,497
20240318,135800,1496725865,4020,4020,4020,4020,10
20240318,135700,1496685665,4020,4015,4020,4015,248
20240318,135600,1495689050,4020,4020,4020,4015,1037
20240318,135500,1491521280,4020,4020,4020,4020,135
20240318,135400,1490978580,4020,4020,4020,4015,831
20240318,135300,1487638060,4015,4020,4020,4015,543
20240318,135200,1485455915,4015,4015,4015,4015,21
20240318,135100,1485371600,4015,4015,4015,4015,35
20240318,135000,1485231075,4020,4015,4020,4015,1853
20240318,134900,1477790635,4015,4015,4015,4015,2732
20240318,134800,1466821655,4015,4010,4015,4010,587
20240318,134700,1464466640,4010,4010,4010,4010,0
20240318,134600,1464466640,4010,4015,4015,4010,323
20240318,134500,1463170750,4015,4015,4015,4015,541
20240318,134400,1460998635,4010,4015,4015,4010,498
20240318,134300,1458999740,4015,4015,4015,4015,4
20240318,134200,1458983680,4015,4015,4015,4010,369
20240318,134100,1457502735,4010,4010,4010,4010,2409
20240318,134000,1447842645,4010,4015,4015,4010,150
20240318,133900,1447240470,4010,4010,4015,4010,2070
20240318,133800,1438929605,4010,4015,4015,4010,721
20240318,133700,1436036895,4015,4010,4015,4010,3964
20240318,133600,1420139600,4005,4010,4010,4005,10366
20240318,133500,1378572415,4015,4015,4015,4015,275
20240318,133400,1377468290,4015,4010,4015,4010,1689
20240318,133300,1370692435,4015,4015,4015,4015,130
20240318,133200,1370170485,4010,4010,4010,4010,99
20240318,133100,1369773495,4015,4015,4015,4015,884
20240318,133000,1366224235,4015,4010,4015,4010,312
20240318,132900,1364972570,4015,4015,4015,4010,661
20240318,132800,1362319805,4010,4010,4010,4010,95
20240318,132700,1361938855,4015,4010,4015,4010,541
20240318,132600,1359767485,4015,4010,4015,4010,101
20240318,132500,1359362445,4015,4015,4015,4015,130
20240318,132400,1358840495,4015,4010,4015,4010,944
20240318,132300,1355051915,4015,4015,4015,4010,256
20240318,132200,1354024955,4015,4015,4015,4015,149
20240318,132100,1353426720,4010,4015,4015,4010,100
20240318,132000,1353025695,4015,4015,4015,4015,654
20240318,131900,1350399885,4010,4010,4010,4010,319
20240318,131800,1349120695,4015,4010,4015,4010,246
20240318,131700,1348133590,4010,4015,4015,4010,246
20240318,131600,1347147105,4015,4010,4015,4010,385
20240318,131500,1345601360,4010,4010,4010,4010,3140
20240318,131400,1333009960,4010,4010,4010,4005,445
20240318,131300,1331226370,4010,4010,4010,4005,860
20240318,131200,1327780710,4005,4010,4010,4005,559
20240318,131100,1325541095,4010,4005,4010,4005,944
20240318,131000,1321756130,4005,4005,4010,4005,3419
20240318,130900,1308049140,4010,4005,4010,4005,667
20240318,130800,1305375910,4010,4010,4010,4010,5
20240318,130700,1305355860,4010,4010,4010,4005,697
20240318,130600,1302563220,4010,4010,4010,4010,132
20240318,130500,1302033900,4015,4005,4015,4005,790
20240318,130400,1298865305,4005,4005,4005,4005,2470
20240318,130300,1288972955,4010,4010,4015,4005,1759
20240318,130200,1281921440,4010,4010,4015,4010,737
20240318,130100,1278964820,4010,4010,4015,4010,3817
20240318,130000,1263657995,4015,4015,4015,4015,277
20240318,125900,1262545840,4010,4015,4015,4010,435
20240318,125800,1260800225,4010,4015,4015,4010,987
20240318,125700,1256838135,4010,4015,4015,4010,619
20240318,125600,1254355300,4015,4015,4015,4010,13973
20240318,125500,1198323005,4015,4015,4015,4010,650
20240318,125400,1195713820,4015,4015,4015,4010,293
20240318,125300,1194538195,4015,4010,4015,4010,960
20240318,125200,1190688510,4015,4015,4015,4010,595
20240318,125100,1188301390,4015,4015,4015,4010,10210
20240318,125000,1147318240,4010,4015,4015,4010,466
20240318,124900,1145447740,4010,4010,4010,4010,46
20240318,124800,1145263280,4010,4015,4015,4010,449
20240318,124700,1143462000,4015,4010,4015,4010,361
20240318,124600,1142012820,4010,4015,4015,4010,425
20240318,124500,1140307920,4015,4015,4015,4015,293
20240318,124400,1139131525,4010,4015,4015,4010,825
20240318,124300,1135821170,4015,4010,4015,4010,25
20240318,124200,1135720910,4010,4015,4015,4010,697
20240318,124100,1132924190,4015,4015,4015,4015,442
20240318,124000,1131149560,4010,4010,4015,4010,444
20240318,123900,1129367870,4015,4015,4015,4010,1379
20240318,123800,1123832250,4015,4015,4015,4010,1875
20240318,123700,1116304580,4010,4015,4015,4010,375
20240318,123600,1114799985,4015,4015,4015,4015,562
20240318,123500,1112543555,4015,4010,4015,4010,244
20240318,123400,1111564470,4015,4015,4015,4015,707
20240318,123300,1108725865,4015,4015,4015,4010,802
20240318,123200,1105506570,4010,4015,4015,4010,93
20240318,123100,1105133465,4015,4015,4015,4015,697
20240318,123000,1102335010,4015,4015,4015,4015,52
20240318,122900,1102126230,4015,4015,4015,4015,439
20240318,122800,1100363645,4010,4010,4010,4010,610
20240318,122700,1097917545,4015,4010,4015,4010,287
20240318,122600,1096766630,4015,4015,4015,4010,1551
20240318,122500,1090544960,4015,4015,4015,4015,427
20240318,122400,1088830555,4015,4015,4015,4010,467
20240318,122300,1086956110,4010,4015,4015,4010,277
20240318,122200,1085844840,4015,4015,4015,4010,856
20240318,122100,1082408565,4015,4015,4015,4015,289
20240318,122000,1081248230,4010,4010,4015,4010,1306
20240318,121900,1076010240,4015,4010,4015,4010,144
20240318,121800,1075432785,4015,4015,4020,4010,3154
20240318,121700,1062768890,4015,4015,4015,4015,2
20240318,121600,1062760860,4015,4010,4015,4010,3307
20240318,121500,1049497345,4010,4015,4015,4010,628
20240318,121400,1046977805,4010,4015,4015,4010,339
20240318,121300,1045617220,4015,4015,4020,4015,3540
20240318,121200,1031404100,4015,4020,4020,4015,624
20240318,121100,1028898725,4020,4020,4020,4015,1650
20240318,121000,1022270895,4020,4025,4025,4015,1828
20240318,120900,1014923440,4025,4020,4025,4020,163
20240318,120800,1014267535,4020,4025,4025,4020,47
20240318,120700,1014078495,4020,4020,4020,4020,287
20240318,120600,1012924755,4020,4025,4025,4020,279
20240318,120500,1011801890,4025,4015,4025,4015,1704
20240318,120400,1004952165,4015,4020,4020,4015,379
20240318,120300,1003429165,4020,4015,4020,4015,219
20240318,120200,1002549235,4020,4020,4020,4015,499
20240318,120100,1000544435,4020,4020,4020,4020,137
20240318,120000,999993695,4015,4015,4020,4015,347
20240318,115900,998599240,4015,4015,4020,4015,829
20240318,115800,995270685,4020,4015,4020,4015,220
20240318,115700,994386740,4020,4020,4020,4020,1749
20240318,115600,987355760,4020,4020,4020,4015,733
20240318,115500,984410645,4020,4020,4020,4020,983
20240318,115400,980458985,4015,4015,4020,4015,3362
20240318,115300,966959910,4015,4015,4020,4015,401
20240318,115200,965348645,4015,4020,4020,4015,709
20240318,115100,962500085,4015,4015,4015,4015,2063
20240318,115000,954217140,4020,4020,4020,4015,609
20240318,114900,951771260,4020,4020,4020,4015,269
20240318,114800,950689900,4015,4020,4020,4015,220
20240318,114700,949805955,4020,4015,4020,4015,406
20240318,114600,948174335,4015,4020,4020,4015,266
20240318,114500,947105700,4020,4020,4020,4020,456
20240318,114400,945272580,4015,4015,4015,4015,91
20240318,114300,944907215,4020,4015,4020,4015,307
20240318,114200,943673690,4020,4020,4020,4015,577
20240318,114100,941354620,4020,4020,4020,4020,181
20240318,114000,940627000,4020,4015,4020,4015,428
20240318,113900,938906895,4015,4020,4020,4015,763
20240318,113800,935839740,4020,4015,4020,4015,254
20240318,113700,934818680,4015,4020,4020,4015,501
20240318,113600,932805175,4020,4020,4020,4020,11
20240318,113500,932760955,4015,4020,4020,4015,518
20240318,113400,930679270,4015,4015,4015,4015,309
20240318,113300,929438635,4015,4015,4020,4015,265
20240318,113200,928374015,4015,4015,4020,4015,496
20240318,113100,926381085,4015,4020,4020,4015,824
20240318,113000,923069555,4020,4015,4020,4015,693
20240318,112900,920286515,4015,4015,4015,4015,586
20240318,112800,917933725,4015,4010,4015,4010,653
20240318,112700,915312165,4010,4010,4015,4010,927
20240318,112600,911591580,4015,4015,4015,4015,130
20240318,112500,911069630,4010,4015,4015,4010,324
20240318,112400,909769800,4010,4020,4020,4010,9457
20240318,112300,871800795,4015,4020,4020,4015,676
20240318,112200,869085345,4015,4015,4020,4015,807
20240318,112100,865841595,4015,4015,4020,4015,85
20240318,112000,865499945,4015,4020,4020,4015,409
20240318,111900,863855910,4015,4015,4015,4015,2405
20240318,111800,854199835,4020,4020,4020,4015,1058
20240318,111700,849949985,4015,4015,4015,4015,0
20240318,111600,849949985,4015,4015,4020,4015,6475
20240318,111500,823951485,4020,4015,4020,4015,2303
20240318,111400,814704225,4015,4020,4020,4015,1039
20240318,111300,810528875,4020,4025,4025,4020,746
20240318,111200,807526790,4025,4020,4025,4020,30
20240318,111100,807406185,4020,4020,4025,4020,662
20240318,111000,804744300,4020,4025,4025,4020,3002
20240318,110900,792676250,4025,4025,4025,4025,462
20240318,110800,790816700,4025,4025,4025,4025,290
20240318,110700,789649450,4025,4025,4025,4025,1962
20240318,110600,781752400,4025,4025,4025,4020,318
20240318,110500,780472775,4025,4025,4025,4025,179
20240318,110400,779752300,4025,4025,4025,4025,110
20240318,110300,779309550,4025,4020,4025,4020,406
20240318,110200,777675570,4025,4020,4025,4020,616
20240318,110100,775197355,4020,4020,4020,4020,1758
20240318,110000,768130195,4020,4020,4020,4015,176
20240318,105900,767422860,4015,4015,4020,4015,950
20240318,105800,763605330,4015,4020,4020,4015,708
20240318,105700,760759470,4015,4015,4015,4015,2014
20240318,105600,752673260,4020,4020,4020,4015,194
20240318,105500,751893450,4015,4025,4025,4015,5272
20240318,105400,730704090,4020,4025,4025,4020,150
20240318,105300,730100395,4025,4015,4025,4015,486
20240318,105200,728145535,4015,4025,4025,4015,881
20240318,105100,724606340,4020,4025,4025,4020,335
20240318,105000,723258375,4020,4025,4025,4020,252
20240318,104900,722244630,4030,4030,4030,4030,50
20240318,104800,722043130,4030,4030,4030,4020,3726
20240318,104700,707048900,4030,4025,4030,4025,1572
20240318,104600,700720955,4030,4025,4030,4025,500
20240318,104500,698707835,4025,4025,4025,4025,2404
20240318,104400,689031735,4020,4020,4020,4015,6418
20240318,104300,663233480,4015,4015,4020,4015,1575
20240318,104200,656904210,4015,4015,4020,4015,1975
20240318,104100,648973610,4015,4015,4020,4010,6121
20240318,104000,624398665,4015,4015,4020,4015,1355
20240318,103900,618955855,4015,4020,4025,4015,3788
20240318,103800,603726555,4020,4020,4020,4015,3078
20240318,103700,591362415,4020,4020,4025,4020,988
20240318,103600,587390010,4025,4025,4025,4020,722
20240318,103500,584486285,4020,4020,4020,4015,2398
20240318,103400,574846785,4015,4015,4020,4015,672
20240318,103300,572146730,4015,4015,4020,4015,3063
20240318,103200,559838675,4020,4020,4020,4020,2208
20240318,103100,550962515,4020,4020,4025,4020,2358
20240318,103000,541478310,4025,4035,4035,4020,13435
20240318,102900,487319280,4040,4035,4040,4035,946
20240318,102800,483499630,4035,4035,4040,4035,5060
20240318,102700,463060170,4035,4030,4035,4030,3484
20240318,102600,449009335,4035,4035,4040,4030,1928
20240318,102500,441229350,4040,4045,4045,4040,4455
20240318,102400,423214785,4045,4050,4055,4045,4670
20240318,102300,404299785,4055,4050,4055,4050,186
20240318,102200,403546235,4055,4050,4060,4050,813
20240318,102100,400249705,4055,4050,4055,4050,263
20240318,102000,399184405,4050,4050,4055,4050,468
20240318,101900,397287455,4050,4050,4055,4050,766
20240318,101800,394182705,4055,4050,4055,4050,480
20240318,101700,392237210,4055,4055,4055,4050,2528
20240318,101600,381997525,4055,4055,4060,4055,388
20240318,101500,380424175,4060,4050,4060,4050,590
20240318,101400,378031690,4060,4055,4060,4055,725
20240318,101300,375089675,4055,4055,4055,4055,129
20240318,101200,374566580,4050,4050,4055,4050,2759
20240318,101100,363383440,4055,4055,4055,4050,487
20240318,101000,361409075,4050,4050,4055,4050,150
20240318,100900,360801330,4055,4050,4055,4050,2162
20240318,100800,352043170,4050,4055,4055,4050,148
20240318,100700,351443520,4055,4050,4055,4050,641
20240318,100600,348845575,4050,4050,4050,4050,400
20240318,100500,347225575,4055,4055,4055,4050,875
20240318,100400,343678700,4050,4050,4055,4050,870
20240318,100300,340153250,4055,4050,4055,4045,911
20240318,100200,336464555,4055,4050,4055,4045,11514
20240318,100100,289857705,4055,4055,4055,4050,406
20240318,100000,288211760,4055,4050,4055,4050,3165
20240318,095900,275385135,4055,4050,4055,4050,355
20240318,095800,273947375,4055,4055,4060,4050,5355
20240318,095700,252236255,4060,4055,4060,4055,77
20240318,095600,251923995,4060,4060,4060,4055,705
20240318,095500,249063260,4060,4055,4060,4055,507
20240318,095400,247005815,4060,4065,4065,4055,2871
20240318,095300,235350285,4065,4060,4065,4060,355
20240318,095200,233907670,4065,4065,4070,4060,1951
20240318,095100,225978550,4070,4070,4070,4065,585
20240318,095000,223597745,4070,4065,4070,4065,2013
20240318,094900,215412100,4070,4065,4070,4065,406
20240318,094800,213759815,4070,4065,4070,4065,145
20240318,094700,213170285,4070,4070,4070,4070,152
20240318,094600,212551645,4070,4070,4070,4065,292
20240318,094500,211363340,4065,4070,4070,4065,868
20240318,094400,207831320,4070,4065,4070,4065,228
20240318,094300,206904490,4065,4065,4065,4065,28
20240318,094200,206790670,4070,4070,4070,4065,286
20240318,094100,205626785,4065,4080,4080,4065,9673
20240318,094000,166253480,4080,4080,4080,4075,411
20240318,093900,164576735,4080,4080,4080,4075,136
20240318,093800,164021985,4080,4080,4080,4075,270
20240318,093700,162920400,4080,4080,4080,4075,771
20240318,093600,159774855,4080,4080,4080,4075,201
20240318,093500,158954910,4080,4080,4080,4080,664
20240318,093400,156245790,4075,4075,4075,4075,27
20240318,093300,156135765,4075,4075,4080,4075,34
20240318,093200,155997200,4080,4080,4080,4080,161
20240318,093100,155340320,4080,4075,4080,4075,696
20240318,093000,152502835,4080,4075,4080,4075,582
20240318,092900,150129860,4075,4075,4075,4075,31
20240318,092800,150003535,4075,4075,4075,4075,256
20240318,092700,148960335,4075,4080,4080,4075,143
20240318,092600,148377560,4080,4085,4085,4080,1691
20240318,092500,141477090,4085,4085,4090,4085,1599
20240318,092400,134944925,4085,4085,4085,4080,2223
20240318,092300,125863985,4080,4080,4085,4080,102
20240318,092200,125447470,4080,4080,4080,4080,18
20240318,092100,125374030,4080,4080,4085,4080,313
20240318,092000,124095740,4080,4075,4085,4075,2785
20240318,091900,112732880,4075,4075,4080,4075,515
20240318,091800,110633810,4080,4080,4080,4075,530
20240318,091700,108474045,4075,4070,4075,4070,532
20240318,091600,106306455,4075,4070,4075,4070,509
20240318,091500,104234495,4075,4075,4075,4070,660
20240318,091400,101545985,4075,4090,4090,4070,4967
20240318,091300,81290745,4090,4090,4090,4090,0
20240318,091200,81290745,4090,4095,4100,4090,292
20240318,091100,80095160,4095,4095,4100,4095,184
20240318,091000,79341520,4095,4095,4100,4095,185
20240318,090900,78583195,4095,4095,4100,4095,1308
20240318,090800,73225990,4095,4095,4100,4095,68
20240318,090700,72947450,4095,4100,4100,4095,1027
20240318,090600,68741865,4095,4090,4100,4090,2690
20240318,090500,57725580,4090,4085,4090,4085,190
20240318,090400,56948600,4095,4090,4095,4085,1101
20240318,090300,52445025,4090,4085,4100,4085,669
20240318,090200,49705605,4100,4075,4100,4075,206
20240318,090100,48862330,4070,4085,4090,4070,3962
20240318,090000,32719330,4070,4070,4090,4070,7037