KissMeData/138930/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,202000,11125025380,8030,8030,8030,8030,74228
20240318,201900,11125025380,8030,8030,8030,8030,0
20240318,201800,11125025380,8030,8030,8030,8030,0
20240318,201700,11125025380,8030,8030,8030,8030,0
20240318,201600,11125025380,8030,8030,8030,8030,0
20240318,201500,11125025380,8030,8030,8030,8030,0
20240318,201400,11125025380,8030,8030,8030,8030,0
20240318,201300,11125025380,8030,8030,8030,8030,0
20240318,201200,11125025380,8030,8030,8030,8030,0
20240318,201100,11125025380,8030,8030,8030,8030,0
20240318,201000,11125025380,8030,8030,8030,8030,0
20240318,200900,11125025380,8030,8030,8030,8030,0
20240318,200800,11125025380,8030,8030,8030,8030,0
20240318,200700,11125025380,8030,8030,8030,8030,0
20240318,200600,11125025380,8030,8030,8030,8030,0
20240318,200500,11125025380,8030,8030,8030,8030,0
20240318,200400,11125025380,8030,8030,8030,8030,0
20240318,200300,11125025380,8030,8030,8030,8030,0
20240318,200200,11125025380,8030,8030,8030,8030,0
20240318,200100,11125025380,8030,8030,8030,8030,0
20240318,200000,11125025380,8030,8030,8030,8030,0
20240318,195900,11125025380,8030,8030,8030,8030,0
20240318,195800,11125025380,8030,8030,8030,8030,0
20240318,195700,11125025380,8030,8030,8030,8030,0
20240318,195600,11125025380,8030,8030,8030,8030,0
20240318,195500,11125025380,8030,8030,8030,8030,0
20240318,195400,11125025380,8030,8030,8030,8030,0
20240318,195300,11125025380,8030,8030,8030,8030,0
20240318,195200,11125025380,8030,8030,8030,8030,0
20240318,195100,11125025380,8030,8030,8030,8030,0
20240318,195000,11125025380,8030,8030,8030,8030,74228
20240318,194900,11125025380,8030,8030,8030,8030,0
20240318,194800,11125025380,8030,8030,8030,8030,0
20240318,194700,11125025380,8030,8030,8030,8030,0
20240318,194600,11125025380,8030,8030,8030,8030,0
20240318,194500,11125025380,8030,8030,8030,8030,0
20240318,194400,11125025380,8030,8030,8030,8030,0
20240318,194300,11125025380,8030,8030,8030,8030,0
20240318,194200,11125025380,8030,8030,8030,8030,0
20240318,194100,11125025380,8030,8030,8030,8030,0
20240318,194000,11125025380,8030,8030,8030,8030,0
20240318,193900,11125025380,8030,8030,8030,8030,0
20240318,193800,11125025380,8030,8030,8030,8030,0
20240318,193700,11125025380,8030,8030,8030,8030,0
20240318,193600,11125025380,8030,8030,8030,8030,0
20240318,193500,11125025380,8030,8030,8030,8030,0
20240318,193400,11125025380,8030,8030,8030,8030,0
20240318,193300,11125025380,8030,8030,8030,8030,0
20240318,193200,11125025380,8030,8030,8030,8030,0
20240318,193100,11125025380,8030,8030,8030,8030,0
20240318,193000,11125025380,8030,8030,8030,8030,0
20240318,192900,11125025380,8030,8030,8030,8030,0
20240318,192800,11125025380,8030,8030,8030,8030,0
20240318,192700,11125025380,8030,8030,8030,8030,0
20240318,192600,11125025380,8030,8030,8030,8030,0
20240318,192500,11125025380,8030,8030,8030,8030,0
20240318,192400,11125025380,8030,8030,8030,8030,0
20240318,192300,11125025380,8030,8030,8030,8030,0
20240318,192200,11125025380,8030,8030,8030,8030,0
20240318,192100,11125025380,8030,8030,8030,8030,0
20240318,192000,11125025380,8030,8030,8030,8030,74228
20240318,191900,11125025380,8030,8030,8030,8030,0
20240318,191800,11125025380,8030,8030,8030,8030,0
20240318,191700,11125025380,8030,8030,8030,8030,0
20240318,191600,11125025380,8030,8030,8030,8030,0
20240318,191500,11125025380,8030,8030,8030,8030,0
20240318,191400,11125025380,8030,8030,8030,8030,0
20240318,191300,11125025380,8030,8030,8030,8030,0
20240318,191200,11125025380,8030,8030,8030,8030,0
20240318,191100,11125025380,8030,8030,8030,8030,0
20240318,191000,11125025380,8030,8030,8030,8030,0
20240318,190900,11125025380,8030,8030,8030,8030,0
20240318,190800,11125025380,8030,8030,8030,8030,0
20240318,190700,11125025380,8030,8030,8030,8030,0
20240318,190600,11125025380,8030,8030,8030,8030,0
20240318,190500,11125025380,8030,8030,8030,8030,0
20240318,190400,11125025380,8030,8030,8030,8030,0
20240318,190300,11125025380,8030,8030,8030,8030,0
20240318,190200,11125025380,8030,8030,8030,8030,0
20240318,190100,11125025380,8030,8030,8030,8030,0
20240318,190000,11125025380,8030,8030,8030,8030,0
20240318,185900,11125025380,8030,8030,8030,8030,0
20240318,185800,11125025380,8030,8030,8030,8030,0
20240318,185700,11125025380,8030,8030,8030,8030,0
20240318,185600,11125025380,8030,8030,8030,8030,0
20240318,185500,11125025380,8030,8030,8030,8030,0
20240318,185400,11125025380,8030,8030,8030,8030,0
20240318,185300,11125025380,8030,8030,8030,8030,0
20240318,185200,11125025380,8030,8030,8030,8030,0
20240318,185100,11125025380,8030,8030,8030,8030,0
20240318,185000,11125025380,8030,8030,8030,8030,74228
20240318,184900,11125025380,8030,8030,8030,8030,0
20240318,184800,11125025380,8030,8030,8030,8030,0
20240318,184700,11125025380,8030,8030,8030,8030,0
20240318,184600,11125025380,8030,8030,8030,8030,0
20240318,184500,11125025380,8030,8030,8030,8030,0
20240318,184400,11125025380,8030,8030,8030,8030,0
20240318,184300,11125025380,8030,8030,8030,8030,0
20240318,184200,11125025380,8030,8030,8030,8030,0
20240318,184100,11125025380,8030,8030,8030,8030,0
20240318,184000,11125025380,8030,8030,8030,8030,0
20240318,183900,11125025380,8030,8030,8030,8030,0
20240318,183800,11125025380,8030,8030,8030,8030,0
20240318,183700,11125025380,8030,8030,8030,8030,0
20240318,183600,11125025380,8030,8030,8030,8030,0
20240318,183500,11125025380,8030,8030,8030,8030,0
20240318,183400,11125025380,8030,8030,8030,8030,0
20240318,183300,11125025380,8030,8030,8030,8030,0
20240318,183200,11125025380,8030,8030,8030,8030,0
20240318,183100,11125025380,8030,8030,8030,8030,0
20240318,183000,11125025380,8030,8030,8030,8030,0
20240318,182900,11125025380,8030,8030,8030,8030,0
20240318,182800,11125025380,8030,8030,8030,8030,0
20240318,182700,11125025380,8030,8030,8030,8030,0
20240318,182600,11125025380,8030,8030,8030,8030,0
20240318,182500,11125025380,8030,8030,8030,8030,0
20240318,182400,11125025380,8030,8030,8030,8030,0
20240318,182300,11125025380,8030,8030,8030,8030,0
20240318,182200,11125025380,8030,8030,8030,8030,0
20240318,182100,11125025380,8030,8030,8030,8030,0
20240318,182000,11125025380,8030,8030,8030,8030,74228
20240318,181900,11125025380,8030,8030,8030,8030,0
20240318,181800,11125025380,8030,8030,8030,8030,0
20240318,181700,11125025380,8030,8030,8030,8030,0
20240318,181600,11125025380,8030,8030,8030,8030,0
20240318,181500,11125025380,8030,8030,8030,8030,0
20240318,181400,11125025380,8030,8030,8030,8030,0
20240318,181300,11125025380,8030,8030,8030,8030,0
20240318,181200,11125025380,8030,8030,8030,8030,0
20240318,181100,11125025380,8030,8030,8030,8030,0
20240318,181000,11125025380,8030,8030,8030,8030,0
20240318,180900,11125025380,8030,8030,8030,8030,0
20240318,180800,11125025380,8030,8030,8030,8030,0
20240318,180700,11125025380,8030,8030,8030,8030,0
20240318,180600,11125025380,8030,8030,8030,8030,0
20240318,180500,11125025380,8030,8030,8030,8030,0
20240318,180400,11125025380,8030,8030,8030,8030,0
20240318,180300,11125025380,8030,8030,8030,8030,0
20240318,180200,11125025380,8030,8030,8030,8030,0
20240318,180100,11125025380,8030,8030,8030,8030,0
20240318,180000,11125025380,8030,8030,8030,8030,0
20240318,175900,11125025380,8030,8030,8030,8030,0
20240318,175800,11125025380,8030,8030,8030,8030,0
20240318,175700,11125025380,8030,8030,8030,8030,0
20240318,175600,11125025380,8030,8030,8030,8030,0
20240318,175500,11125025380,8030,8030,8030,8030,0
20240318,175400,11125025380,8030,8030,8030,8030,0
20240318,175300,11125025380,8030,8030,8030,8030,0
20240318,175200,11125025380,8030,8030,8030,8030,0
20240318,175100,11125025380,8030,8030,8030,8030,0
20240318,175000,11125025380,8030,8030,8030,8030,74228
20240318,174900,11125025380,8030,8030,8030,8030,0
20240318,174800,11125025380,8030,8030,8030,8030,0
20240318,174700,11125025380,8030,8030,8030,8030,0
20240318,174600,11125025380,8030,8030,8030,8030,0
20240318,174500,11125025380,8030,8030,8030,8030,0
20240318,174400,11125025380,8030,8030,8030,8030,0
20240318,174300,11125025380,8030,8030,8030,8030,0
20240318,174200,11125025380,8030,8030,8030,8030,0
20240318,174100,11125025380,8030,8030,8030,8030,0
20240318,174000,11125025380,8030,8030,8030,8030,0
20240318,173900,11125025380,8030,8030,8030,8030,0
20240318,173800,11125025380,8030,8030,8030,8030,0
20240318,173700,11125025380,8030,8030,8030,8030,0
20240318,173600,11125025380,8030,8030,8030,8030,0
20240318,173500,11125025380,8030,8030,8030,8030,0
20240318,173400,11125025380,8030,8030,8030,8030,0
20240318,173300,11125025380,8030,8030,8030,8030,0
20240318,173200,11125025380,8030,8030,8030,8030,0
20240318,173100,11125025380,8030,8030,8030,8030,0
20240318,173000,11125025380,8030,8030,8030,8030,0
20240318,172900,11125025380,8030,8030,8030,8030,0
20240318,172800,11125025380,8030,8030,8030,8030,0
20240318,172700,11125025380,8030,8030,8030,8030,0
20240318,172600,11125025380,8030,8030,8030,8030,0
20240318,172500,11125025380,8030,8030,8030,8030,0
20240318,172400,11125025380,8030,8030,8030,8030,0
20240318,172300,11125025380,8030,8030,8030,8030,0
20240318,172200,11125025380,8030,8030,8030,8030,0
20240318,172100,11125025380,8030,8030,8030,8030,0
20240318,172000,11125025380,8030,8030,8030,8030,74228
20240318,171900,11125025380,8030,8030,8030,8030,0
20240318,171800,11125025380,8030,8030,8030,8030,0
20240318,171700,11125025380,8030,8030,8030,8030,0
20240318,171600,11125025380,8030,8030,8030,8030,0
20240318,171500,11125025380,8030,8030,8030,8030,0
20240318,171400,11125025380,8030,8030,8030,8030,0
20240318,171300,11125025380,8030,8030,8030,8030,0
20240318,171200,11125025380,8030,8030,8030,8030,0
20240318,171100,11125025380,8030,8030,8030,8030,0
20240318,171000,11125025380,8030,8030,8030,8030,0
20240318,170900,11125025380,8030,8030,8030,8030,0
20240318,170800,11125025380,8030,8030,8030,8030,0
20240318,170700,11125025380,8030,8030,8030,8030,0
20240318,170600,11125025380,8030,8030,8030,8030,0
20240318,170500,11125025380,8030,8030,8030,8030,0
20240318,170400,11125025380,8030,8030,8030,8030,0
20240318,170300,11125025380,8030,8030,8030,8030,0
20240318,170200,11125025380,8030,8030,8030,8030,0
20240318,170100,11125025380,8030,8030,8030,8030,0
20240318,170000,11125025380,8030,8030,8030,8030,0
20240318,165900,11125025380,8030,8030,8030,8030,0
20240318,165800,11125025380,8030,8030,8030,8030,0
20240318,165700,11125025380,8030,8030,8030,8030,0
20240318,165600,11125025380,8030,8030,8030,8030,0
20240318,165500,11125025380,8030,8030,8030,8030,0
20240318,165400,11125025380,8030,8030,8030,8030,0
20240318,165300,11125025380,8030,8030,8030,8030,0
20240318,165200,11125025380,8030,8030,8030,8030,0
20240318,165100,11125025380,8030,8030,8030,8030,0
20240318,165000,11125025380,8030,8030,8030,8030,74228
20240318,164900,11125025380,8030,8030,8030,8030,0
20240318,164800,11125025380,8030,8030,8030,8030,0
20240318,164700,11125025380,8030,8030,8030,8030,0
20240318,164600,11125025380,8030,8030,8030,8030,0
20240318,164500,11125025380,8030,8030,8030,8030,0
20240318,164400,11125025380,8030,8030,8030,8030,0
20240318,164300,11125025380,8030,8030,8030,8030,0
20240318,164200,11125025380,8030,8030,8030,8030,0
20240318,164100,11125025380,8030,8030,8030,8030,0
20240318,164000,11125025380,8030,8030,8030,8030,0
20240318,163900,11125025380,8030,8030,8030,8030,0
20240318,163800,11125025380,8030,8030,8030,8030,0
20240318,163700,11125025380,8030,8030,8030,8030,0
20240318,163600,11125025380,8030,8030,8030,8030,0
20240318,163500,11125025380,8030,8030,8030,8030,0
20240318,163400,11125025380,8030,8030,8030,8030,0
20240318,163300,11125025380,8030,8030,8030,8030,0
20240318,163200,11125025380,8030,8030,8030,8030,0
20240318,163100,11125025380,8030,8030,8030,8030,0
20240318,163000,11125025380,8030,8030,8030,8030,0
20240318,162900,11125025380,8030,8030,8030,8030,0
20240318,162800,11125025380,8030,8030,8030,8030,0
20240318,162700,11125025380,8030,8030,8030,8030,0
20240318,162600,11125025380,8030,8030,8030,8030,0
20240318,162500,11125025380,8030,8030,8030,8030,0
20240318,162400,11125025380,8030,8030,8030,8030,0
20240318,162300,11125025380,8030,8030,8030,8030,0
20240318,162200,11125025380,8030,8030,8030,8030,0
20240318,162100,11125025380,8030,8030,8030,8030,0
20240318,162000,11125025380,8030,8030,8030,8030,74228
20240318,161900,11125025380,8030,8030,8030,8030,0
20240318,161800,11125025380,8030,8030,8030,8030,0
20240318,161700,11125025380,8030,8030,8030,8030,0
20240318,161600,11125025380,8030,8030,8030,8030,0
20240318,161500,11125025380,8030,8030,8030,8030,0
20240318,161400,11125025380,8030,8030,8030,8030,0
20240318,161300,11125025380,8030,8030,8030,8030,0
20240318,161200,11125025380,8030,8030,8030,8030,0
20240318,161100,11125025380,8030,8030,8030,8030,0
20240318,161000,11125025380,8030,8030,8030,8030,0
20240318,160900,11125025380,8030,8030,8030,8030,0
20240318,160800,11125025380,8030,8030,8030,8030,0
20240318,160700,11125025380,8030,8030,8030,8030,0
20240318,160600,11125025380,8030,8030,8030,8030,0
20240318,160500,11125025380,8030,8030,8030,8030,0
20240318,160400,11125025380,8030,8030,8030,8030,0
20240318,160300,11125025380,8030,8030,8030,8030,0
20240318,160200,11125025380,8030,8030,8030,8030,0
20240318,160100,11125025380,8030,8030,8030,8030,0
20240318,160000,11125025380,8030,8030,8030,8030,0
20240318,155900,11125025380,8030,8030,8030,8030,0
20240318,155800,11125025380,8030,8030,8030,8030,0
20240318,155700,11125025380,8030,8030,8030,8030,0
20240318,155600,11125025380,8030,8030,8030,8030,0
20240318,155500,11125025380,8030,8030,8030,8030,0
20240318,155400,11125025380,8030,8030,8030,8030,0
20240318,155300,11125025380,8030,8030,8030,8030,0
20240318,155200,11125025380,8030,8030,8030,8030,0
20240318,155100,11125025380,8030,8030,8030,8030,0
20240318,155000,11125025380,8030,8030,8030,8030,74228
20240318,154900,11125025380,8030,8030,8030,8030,0
20240318,154800,11125025380,8030,8030,8030,8030,0
20240318,154700,11125025380,8030,8030,8030,8030,0
20240318,154600,11125025380,8030,8030,8030,8030,0
20240318,154500,11125025380,8030,8030,8030,8030,0
20240318,154400,11125025380,8030,8030,8030,8030,0
20240318,154300,11125025380,8030,8030,8030,8030,0
20240318,154200,11125025380,8030,8030,8030,8030,0
20240318,154100,11125025380,8030,8030,8030,8030,0
20240318,154000,11125025380,8030,8030,8030,8030,0
20240318,153900,11125025380,8030,8030,8030,8030,0
20240318,153800,11125025380,8030,8030,8030,8030,0
20240318,153700,11125025380,8030,8030,8030,8030,0
20240318,153600,11125025380,8030,8030,8030,8030,0
20240318,153500,11125025380,8030,8030,8030,8030,0
20240318,153400,11125025380,8030,8030,8030,8030,0
20240318,153300,11125025380,8030,8030,8030,8030,0
20240318,153200,11125025380,8030,8030,8030,8030,0
20240318,153100,11125025380,8030,8030,8030,8030,0
20240318,153000,11125025380,8030,8030,8030,8030,74228
20240318,152900,10528974540,8050,8050,8050,8050,0
20240318,152800,10528974540,8050,8050,8050,8050,0
20240318,152700,10528974540,8050,8050,8050,8050,0
20240318,152600,10528974540,8050,8050,8050,8050,0
20240318,152500,10528974540,8050,8050,8050,8050,0
20240318,152400,10528974540,8050,8050,8050,8050,0
20240318,152300,10528974540,8050,8050,8050,8050,0
20240318,152200,10528974540,8050,8050,8050,8050,0
20240318,152100,10528974540,8050,8050,8050,8050,0
20240318,152000,10528974540,8050,8050,8050,8050,0
20240318,151900,10528974540,8050,8060,8060,8040,7211
20240318,151800,10470982120,8060,8050,8070,8050,3877
20240318,151700,10439757180,8050,8050,8070,8050,1177
20240318,151600,10430274510,8050,8040,8070,8040,13760
20240318,151500,10319482070,8040,8040,8050,8040,7047
20240318,151400,10262822870,8040,8040,8050,8040,1449
20240318,151300,10251171470,8040,8040,8050,8040,6215
20240318,151200,10201200500,8050,8030,8050,8030,1099
20240318,151100,10192363640,8030,8040,8050,8030,1630
20240318,151000,10179266160,8040,8050,8050,8040,3032
20240318,150900,10154887510,8040,8040,8040,8040,1024
20240318,150800,10146654550,8040,8040,8050,8040,939
20240318,150700,10139101960,8040,8030,8040,8030,2577
20240318,150600,10118384490,8030,8040,8050,8030,6056
20240318,150500,10069695290,8050,8040,8050,8040,1506
20240318,150400,10057575960,8040,8040,8050,8040,854
20240318,150300,10050706400,8040,8040,8050,8040,1565
20240318,150200,10038121660,8040,8040,8040,8040,554
20240318,150100,10033667500,8040,8040,8040,8040,877
20240318,150000,10026616420,8040,8040,8050,8040,1189
20240318,145900,10017056700,8050,8040,8050,8040,1787
20240318,145800,10002688150,8050,8040,8050,8040,1103
20240318,145700,9993812600,8040,8040,8050,8040,1772
20240318,145600,9979559820,8040,8040,8050,8040,301
20240318,145500,9977138970,8050,8040,8050,8040,2326
20240318,145400,9958419780,8040,8040,8050,8040,755
20240318,145300,9952349090,8040,8040,8050,8040,1087
20240318,145200,9943608630,8040,8040,8050,8040,1295
20240318,145100,9933192610,8040,8040,8050,8040,763
20240318,145000,9927057180,8050,8030,8050,8030,1306
20240318,144900,9916550370,8040,8030,8040,8030,2905
20240318,144800,9893201080,8030,8030,8040,8030,736
20240318,144700,9887290470,8030,8020,8040,8020,7758
20240318,144600,9825005580,8020,8020,8030,8020,10937
20240318,144500,9737218190,8020,8020,8030,8020,1735
20240318,144400,9723303110,8020,8020,8030,8010,2602
20240318,144300,9702435160,8020,8020,8030,8020,6173
20240318,144200,9652917150,8020,8030,8040,8020,5921
20240318,144100,9605386200,8040,8030,8040,8030,455
20240318,144000,9601732090,8030,8030,8040,8030,741
20240318,143900,9595781850,8030,8030,8040,8030,898
20240318,143800,9588568960,8030,8030,8040,8030,1183
20240318,143700,9579069280,8030,8030,8040,8030,589
20240318,143600,9574339410,8030,8020,8040,8020,2454
20240318,143500,9554634620,8020,8050,8050,8020,28221
20240318,143400,9327624390,8050,8050,8060,8050,267
20240318,143300,9325473890,8050,8050,8060,8050,1405
20240318,143200,9314162960,8050,8050,8060,8050,697
20240318,143100,9308548750,8050,8050,8050,8050,140
20240318,143000,9307421750,8050,8050,8060,8050,880
20240318,142900,9300337330,8050,8050,8060,8050,448
20240318,142800,9296729400,8050,8050,8060,8050,2337
20240318,142700,9277895730,8050,8050,8060,8050,1152
20240318,142600,9268617670,8050,8060,8060,8050,894
20240318,142500,9261414330,8060,8050,8060,8050,1012
20240318,142400,9253262470,8050,8060,8060,8050,5345
20240318,142300,9210192550,8050,8050,8060,8050,1237
20240318,142200,9200226230,8060,8050,8060,8050,197
20240318,142100,9198639280,8050,8050,8060,8050,1780
20240318,142000,9184303640,8050,8050,8060,8050,519
20240318,141900,9180123230,8050,8050,8060,8050,79
20240318,141800,9179487240,8050,8050,8060,8050,827
20240318,141700,9172829380,8050,8050,8070,8050,5097
20240318,141600,9131705060,8050,8060,8060,8050,409
20240318,141500,9128411090,8050,8050,8060,8050,1940
20240318,141400,9112780410,8060,8050,8060,8050,2197
20240318,141300,9095074470,8050,8050,8060,8050,4277
20240318,141200,9060638940,8050,8050,8060,8050,981
20240318,141100,9052739590,8050,8060,8060,8050,550
20240318,141000,9048307540,8050,8060,8060,8050,248
20240318,140900,9046311070,8050,8050,8070,8050,2146
20240318,140800,9029021270,8050,8040,8050,8040,1001
20240318,140700,9020963490,8040,8050,8060,8040,7693
20240318,140600,8959039230,8050,8030,8050,8030,3673
20240318,140500,8929501800,8030,8030,8040,8030,2178
20240318,140400,8911994960,8030,8030,8040,8030,1994
20240318,140300,8895968790,8030,8040,8040,8030,772
20240318,140200,8889767940,8030,8020,8030,8020,1367
20240318,140100,8878792200,8020,8030,8030,8020,3217
20240318,140000,8852963740,8020,8020,8030,8020,1266
20240318,135900,8842809000,8020,8020,8030,8020,301
20240318,135800,8840393700,8020,8020,8030,8020,644
20240318,135700,8835227020,8020,8020,8030,8020,1461
20240318,135600,8823506890,8030,8020,8030,8020,785
20240318,135500,8817206280,8020,8020,8030,8020,641
20240318,135400,8812063370,8030,8020,8030,8020,2059
20240318,135300,8795546870,8030,8020,8030,8020,661
20240318,135200,8790242530,8020,8020,8030,8020,1007
20240318,135100,8782164880,8020,8020,8030,8020,1036
20240318,135000,8773852270,8020,8020,8030,8020,422
20240318,134900,8770466590,8020,8020,8030,8020,655
20240318,134800,8765213470,8030,8020,8030,8010,1994
20240318,134700,8749220080,8020,8020,8030,8020,9408
20240318,134600,8673764890,8020,8020,8030,8020,998
20240318,134500,8665758780,8020,8020,8030,8020,822
20240318,134400,8659164730,8020,8020,8020,8020,548
20240318,134300,8654769770,8020,8020,8030,8020,686
20240318,134200,8649265820,8020,8020,8030,8020,1119
20240318,134100,8640288800,8020,8030,8030,8020,502
20240318,134000,8636260620,8030,8020,8030,8020,1003
20240318,133900,8628215840,8020,8030,8030,8020,1037
20240318,133800,8619898340,8020,8020,8030,8020,752
20240318,133700,8613866240,8020,8020,8030,8020,3253
20240318,133600,8587776220,8020,8020,8030,8020,704
20240318,133500,8582129020,8030,8020,8030,8020,798
20240318,133400,8575726730,8020,8020,8020,8010,1675
20240318,133300,8562294530,8020,8020,8020,8020,1085
20240318,133200,8553592830,8020,8020,8030,8020,626
20240318,133100,8548570910,8020,8020,8030,8020,528
20240318,133000,8544336340,8020,8020,8030,8020,722
20240318,132900,8538545860,8020,8020,8030,8020,683
20240318,132800,8533067430,8020,8020,8030,8020,609
20240318,132700,8528183230,8020,8020,8030,8020,890
20240318,132600,8521045040,8020,8020,8030,8020,443
20240318,132500,8517491830,8020,8030,8030,8020,971
20240318,132400,8509703830,8030,8030,8040,8020,4552
20240318,132300,8473151640,8030,8020,8040,8020,776
20240318,132200,8466923940,8020,8020,8030,8020,1231
20240318,132100,8457043140,8030,8030,8030,8020,1886
20240318,132000,8441900740,8030,8030,8030,8020,825
20240318,131900,8435279680,8030,8020,8030,8020,430
20240318,131800,8431830000,8020,8030,8040,8020,1767
20240318,131700,8417645790,8030,8040,8040,8030,3458
20240318,131600,8389876770,8030,8040,8040,8030,463
20240318,131500,8386156790,8040,8060,8060,8030,8665
20240318,131400,8316404330,8060,8070,8070,8060,123
20240318,131300,8315412260,8060,8070,8070,8060,2953
20240318,131200,8291585750,8080,8070,8080,8070,1262
20240318,131100,8281396830,8060,8070,8070,8060,393
20240318,131000,8278227470,8060,8060,8070,8060,363
20240318,130900,8275299780,8060,8070,8070,8060,597
20240318,130800,8270485830,8060,8070,8070,8060,1071
20240318,130700,8261842960,8080,8070,8080,8060,2765
20240318,130600,8239530380,8060,8060,8070,8060,966
20240318,130500,8231739840,8060,8060,8060,8060,662
20240318,130400,8226404120,8060,8070,8070,8060,519
20240318,130300,8222217040,8060,8060,8070,8060,612
20240318,130200,8217284310,8060,8070,8070,8060,592
20240318,130100,8212508870,8060,8050,8060,8050,668
20240318,130000,8207125050,8040,8050,8060,8040,1467
20240318,125900,8195314100,8040,8050,8050,8040,170
20240318,125800,8193945870,8050,8040,8050,8040,1119
20240318,125700,8184942100,8040,8050,8060,8040,1129
20240318,125600,8175853610,8050,8060,8060,8050,1845
20240318,125500,8160985470,8060,8070,8070,8060,647
20240318,125400,8155766950,8060,8060,8060,8060,576
20240318,125300,8151124390,8060,8060,8070,8060,4267
20240318,125200,8116704500,8050,8040,8050,8040,3954
20240318,125100,8084879600,8040,8040,8050,8040,645
20240318,125000,8079693540,8040,8040,8050,8040,1933
20240318,124900,8064150140,8040,8040,8050,8040,145
20240318,124800,8062984260,8040,8040,8050,8040,1026
20240318,124700,8054734670,8040,8050,8050,8040,376
20240318,124600,8051708090,8040,8050,8050,8040,1979
20240318,124500,8035787010,8050,8050,8060,8040,1552
20240318,124400,8023294980,8050,8050,8050,8050,760
20240318,124300,8017176980,8050,8050,8060,8050,1298
20240318,124200,8006725600,8040,8090,8090,8030,20713
20240318,124100,7839463680,8090,8090,8100,8090,1156
20240318,124000,7830108320,8100,8100,8100,8090,767
20240318,123900,7823901000,8090,8090,8100,8090,667
20240318,123800,7818504000,8090,8090,8100,8090,733
20240318,123700,7812569260,8100,8090,8100,8090,466
20240318,123600,7808798530,8090,8100,8100,8090,559
20240318,123500,7804275200,8090,8090,8090,8090,176
20240318,123400,7802851360,8090,8090,8100,8090,504
20240318,123300,7798771400,8090,8090,8100,8090,1415
20240318,123200,7787324030,8090,8100,8100,8090,107
20240318,123100,7786457650,8090,8090,8090,8090,605
20240318,123000,7781563200,8090,8090,8100,8090,662
20240318,122900,7776206540,8090,8090,8100,8090,1214
20240318,122800,7766381930,8090,8100,8100,8090,29
20240318,122700,7766147200,8090,8080,8100,8080,1779
20240318,122600,7751758880,8080,8090,8090,8080,101
20240318,122500,7750942530,8090,8090,8100,8080,2038
20240318,122400,7734456470,8090,8100,8100,8090,747
20240318,122300,7728410270,8090,8090,8100,8090,422
20240318,122200,7724995290,8090,8090,8100,8090,587
20240318,122100,7720244360,8090,8090,8090,8090,3711
20240318,122000,7690222370,8090,8090,8100,8090,777
20240318,121900,7683930750,8090,8090,8100,8090,711
20240318,121800,7678176990,8090,8090,8100,8090,1643
20240318,121700,7664883280,8080,8090,8090,8080,128
20240318,121600,7663849020,8080,8090,8090,8080,1184
20240318,121500,7654272760,8090,8090,8090,8080,6458
20240318,121400,7602058940,8090,8090,8100,8090,8697
20240318,121300,7531699900,8080,8080,8090,8080,522
20240318,121200,7527478980,8080,8080,8090,8080,4058
20240318,121100,7494687090,8080,8070,8080,8070,1927
20240318,121000,7479118140,8080,8080,8080,8070,371
20240318,120900,7476122040,8080,8080,8080,8070,866
20240318,120800,7469125280,8070,8080,8080,8070,1183
20240318,120700,7459568210,8080,8070,8080,8070,457
20240318,120600,7455875830,8080,8060,8080,8060,9268
20240318,120500,7381080550,8060,8060,8070,8060,332
20240318,120400,7378403020,8060,8060,8070,8060,961
20240318,120300,7370653930,8060,8070,8070,8060,1099
20240318,120200,7361786680,8060,8070,8070,8060,765
20240318,120100,7355615700,8060,8060,8070,8060,308
20240318,120000,7353132690,8060,8060,8070,8060,605
20240318,115900,7348256000,8070,8060,8070,8060,178
20240318,115800,7346819990,8060,8060,8060,8060,193
20240318,115700,7345264410,8060,8060,8070,8060,596
20240318,115600,7340458680,8060,8060,8060,8050,945
20240318,115500,7332842770,8060,8060,8070,8060,567
20240318,115400,7328270930,8060,8060,8070,8060,1390
20240318,115300,7317067270,8060,8060,8060,8050,1777
20240318,115200,7302746200,8060,8060,8070,8060,641
20240318,115100,7297579100,8060,8050,8060,8050,21281
20240318,115000,7126176300,8040,8050,8050,8040,598
20240318,114900,7121364930,8040,8050,8050,8040,680
20240318,114800,7115893300,8040,8050,8050,8040,619
20240318,114700,7110911250,8050,8040,8050,8040,650
20240318,114600,7105680350,8040,8050,8050,8040,494
20240318,114500,7101703740,8040,8040,8050,8040,343
20240318,114400,7098944690,8040,8040,8050,8040,2301
20240318,114300,7080438700,8040,8030,8040,8030,447
20240318,114200,7076846560,8030,8040,8040,8030,814
20240318,114100,7070302620,8030,8030,8040,8030,867
20240318,114000,7063333550,8030,8030,8040,8030,986
20240318,113900,7055408740,8040,8030,8040,8030,837
20240318,113800,7048686490,8030,8030,8040,8030,706
20240318,113700,7043010350,8030,8040,8040,8030,524
20240318,113600,7038797940,8030,8030,8040,8030,758
20240318,113500,7032706450,8030,8030,8040,8030,10628
20240318,113400,6947354010,8030,8020,8030,8020,830
20240318,113300,6940690720,8020,8020,8030,8020,304
20240318,113200,6938250660,8020,8030,8030,8020,610
20240318,113100,6933353970,8020,8020,8030,8020,706
20240318,113000,6927691480,8020,8020,8030,8020,676
20240318,112900,6922267630,8030,8030,8030,8020,1043
20240318,112800,6913894140,8030,8020,8030,8020,907
20240318,112700,6906613900,8020,8020,8030,8020,574
20240318,112600,6902009440,8020,8020,8020,8010,710
20240318,112500,6896317910,8020,8020,8020,8010,357
20240318,112400,6893454820,8020,8010,8020,8010,493
20240318,112300,6889503220,8020,8020,8030,8010,2509
20240318,112200,6869399840,8020,8020,8030,8020,477
20240318,112100,6865573980,8020,8010,8030,8010,1807
20240318,112000,6851074650,8010,8020,8020,8010,254
20240318,111900,6849039000,8020,8020,8030,8020,84
20240318,111800,6848365300,8020,8030,8040,8020,4937
20240318,111700,6808676780,8030,8000,8030,8000,9564
20240318,111600,6731925070,8000,8000,8010,8000,665
20240318,111500,6726599990,8000,8010,8010,8000,6412
20240318,111400,6675244380,8010,8010,8020,8010,656
20240318,111300,6669989140,8020,8010,8020,8010,639
20240318,111200,6664868510,8010,8010,8020,8010,2451
20240318,111100,6645231970,8010,8010,8020,8010,1293
20240318,111000,6634874080,8020,8020,8030,8010,12017
20240318,110900,6538543370,8020,8020,8030,8020,504
20240318,110800,6534499270,8020,8020,8030,8020,136
20240318,110700,6533407840,8020,8020,8030,8020,625
20240318,110600,6528391520,8020,8020,8030,8020,405
20240318,110500,6525141070,8020,8030,8030,8020,154
20240318,110400,6523905980,8020,8020,8030,8020,202
20240318,110300,6522285730,8030,8010,8030,8010,7936
20240318,110200,6458583230,8020,8010,8020,8010,774
20240318,110100,6452375870,8020,8020,8020,8010,3141
20240318,110000,6427189860,8010,8010,8020,8010,1700
20240318,105900,6413562030,8010,8010,8020,8010,1257
20240318,105800,6403487790,8010,8010,8020,8010,929
20240318,105700,6396042940,8010,8020,8020,8010,385
20240318,105600,6392956570,8010,8020,8020,8010,971
20240318,105500,6385171830,8010,8020,8020,8010,119
20240318,105400,6384217540,8010,8020,8020,8010,297
20240318,105300,6381837750,8010,8020,8020,8010,183
20240318,105200,6380370720,8010,8020,8020,8010,567
20240318,105100,6375825170,8010,8030,8030,8010,13003
20240318,105000,6271550640,8030,8040,8050,8020,19600
20240318,104900,6114014470,8050,8050,8050,8050,709
20240318,104800,6108307020,8050,8050,8050,8040,593
20240318,104700,6103535310,8050,8020,8050,8020,8532
20240318,104600,6035003450,8030,8020,8030,8020,597
20240318,104500,6030211960,8020,8020,8030,8020,469
20240318,104400,6026448390,8020,8030,8030,8020,1007
20240318,104300,6018363670,8030,8030,8030,8020,202
20240318,104200,6016741620,8030,8030,8030,8020,851
20240318,104100,6009911030,8030,8030,8030,8020,345
20240318,104000,6007140970,8030,8020,8030,8020,150
20240318,103900,6005937870,8030,8030,8030,8020,893
20240318,103800,5998769070,8030,8030,8030,8020,248
20240318,103700,5996778650,8020,8030,8030,8020,1086
20240318,103600,5988060970,8030,8020,8030,8020,1302
20240318,103500,5977618900,8010,8000,8020,8000,4055
20240318,103400,5945134300,8010,8000,8010,8000,559
20240318,103300,5940658230,8000,8010,8010,8000,747
20240318,103200,5934682170,8010,8010,8010,8010,645
20240318,103100,5929515720,8010,8000,8010,8000,268
20240318,103000,5927371460,8000,8010,8010,8000,143
20240318,102900,5926226220,8000,8010,8010,8000,1476
20240318,102800,5914406660,8010,8010,8020,8010,255
20240318,102700,5912363060,8020,8020,8020,8010,1202
20240318,102600,5902724960,8020,8020,8020,8010,5014
20240318,102500,5862533680,8000,8010,8020,8000,345
20240318,102400,5859771270,8020,8020,8020,8010,705
20240318,102300,5854119380,8010,8010,8020,8010,3776
20240318,102200,5823872220,8010,8020,8020,8010,308
20240318,102100,5821405060,8010,8020,8020,8010,674
20240318,102000,5816001510,8020,8010,8020,8010,515
20240318,101900,5811872830,8020,8020,8020,8020,1068
20240318,101800,5803307470,8010,8030,8030,8010,3884
20240318,101700,5772156100,8030,8010,8030,8010,948
20240318,101600,5764557030,8010,8010,8030,8010,1296
20240318,101500,5754176030,8010,8000,8030,8000,4094
20240318,101400,5721354280,7990,7980,8000,7980,4755
20240318,101300,5683375640,7980,7970,7980,7970,676
20240318,101200,5677986180,7970,7970,7980,7970,924
20240318,101100,5670621640,7970,7970,7970,7960,1434
20240318,101000,5659194460,7970,7960,7970,7960,656
20240318,100900,5653971680,7960,7970,7970,7960,86
20240318,100800,5653286860,7970,7980,7980,7960,9963
20240318,100700,5573878800,7980,7970,7980,7970,1759
20240318,100600,5559852470,7970,7980,7980,7970,1268
20240318,100500,5549742030,7980,7980,7980,7970,398
20240318,100400,5546566080,7980,7980,7990,7970,2360
20240318,100300,5527738260,7990,8000,8000,7970,1494
20240318,100200,5515809850,8000,8000,8000,7970,14078
20240318,100100,5403338360,8000,8000,8000,8000,206
20240318,100000,5401690360,8000,7990,8000,7990,431
20240318,095900,5398244300,8000,8020,8020,8000,5525
20240318,095800,5354012810,8020,8010,8020,8010,1270
20240318,095700,5343840060,8010,8000,8020,7990,5786
20240318,095600,5297560130,8000,7990,8000,7990,1297
20240318,095500,5287185160,7990,7990,7990,7980,2686
20240318,095400,5265725420,7990,7990,7990,7980,1615
20240318,095300,5252835970,7990,7990,7990,7980,2389
20240318,095200,5233749250,7980,7990,7990,7980,738
20240318,095100,5227852640,8000,7990,8000,7990,7237
20240318,095000,5170027000,8000,7990,8000,7990,3993
20240318,094900,5138120410,7980,7980,7980,7970,2140
20240318,094800,5121043260,7980,7970,7980,7960,3883
20240318,094700,5090077910,7970,7950,7970,7940,12559
20240318,094600,4990124030,7950,7930,7950,7930,6577
20240318,094500,4937915770,7930,7900,7940,7900,24001
20240318,094400,4748030320,7900,7910,7910,7900,4730
20240318,094300,4710663120,7910,7910,7920,7880,19340
20240318,094200,4557901180,7890,7930,7930,7890,58813
20240318,094100,4092892360,7930,7960,7960,7920,45164
20240318,094000,3734360310,7950,7960,7960,7950,1298
20240318,093900,3724038810,7960,7960,7970,7950,7148
20240318,093800,3667140970,7970,7970,7970,7960,3606
20240318,093700,3638425220,7970,7970,7970,7960,717
20240318,093600,3632717050,7970,7970,7970,7960,3079
20240318,093500,3608203700,7960,7960,7970,7960,5458
20240318,093400,3564752780,7970,7970,7970,7960,1612
20240318,093300,3551910730,7970,8010,8010,7960,27240
20240318,093200,3334708170,8000,8010,8030,8000,1018
20240318,093100,3326557280,8010,8020,8040,8010,2823
20240318,093000,3303903200,8020,8040,8040,8020,982
20240318,092900,3296025970,8030,7980,8030,7980,22088
20240318,092800,3119391240,7970,7980,7980,7970,11108
20240318,092700,3030835000,7970,7980,7990,7970,24788
20240318,092600,2833173100,7990,7990,8000,7980,1187
20240318,092500,2823686570,8000,7990,8010,7970,35112
20240318,092400,2543217720,7990,8030,8040,7990,73295
20240318,092300,1955610680,8040,8040,8040,8030,2425
20240318,092200,1936135080,8030,8040,8040,8030,15655
20240318,092100,1810420880,8030,8050,8050,8030,9700
20240318,092000,1732520160,8040,8050,8060,8030,45143
20240318,091900,1369420600,8060,8040,8060,8040,4849
20240318,091800,1330396410,8040,8040,8050,8040,4574
20240318,091700,1293618100,8050,8060,8060,8040,9783
20240318,091600,1214867940,8060,8040,8060,8040,7828
20240318,091500,1151906100,8040,8040,8050,8040,8951
20240318,091400,1079918630,8050,8100,8100,8040,23288
20240318,091300,892042270,8100,8110,8110,8090,18467
20240318,091200,742442410,8100,8120,8120,8100,12671
20240318,091100,639706780,8120,8130,8130,8120,6543
20240318,091000,586527710,8130,8140,8160,8130,14661
20240318,090900,467152610,8140,8160,8170,8140,7036
20240318,090800,409788190,8160,8160,8180,8160,3438
20240318,090700,381726590,8180,8200,8200,8170,16389
20240318,090600,247704810,8200,8220,8230,8190,5014
20240318,090500,206545320,8230,8240,8250,8230,3199
20240318,090400,180188240,8240,8230,8240,8220,3014
20240318,090300,155358460,8220,8250,8260,8220,5445
20240318,090200,110435300,8250,8230,8250,8210,1663
20240318,090100,96743330,8210,8240,8240,8200,2990
20240318,090000,72184240,8230,8250,8250,8210,8753