KissMeData/335890/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211100,34607597750,8940,8940,8940,8940,109239
20240318,211000,34607597750,8940,8940,8940,8940,0
20240318,210900,34607597750,8940,8940,8940,8940,0
20240318,210800,34607597750,8940,8940,8940,8940,0
20240318,210700,34607597750,8940,8940,8940,8940,0
20240318,210600,34607597750,8940,8940,8940,8940,0
20240318,210500,34607597750,8940,8940,8940,8940,0
20240318,210400,34607597750,8940,8940,8940,8940,0
20240318,210300,34607597750,8940,8940,8940,8940,0
20240318,210200,34607597750,8940,8940,8940,8940,0
20240318,210100,34607597750,8940,8940,8940,8940,0
20240318,210000,34607597750,8940,8940,8940,8940,0
20240318,205900,34607597750,8940,8940,8940,8940,0
20240318,205800,34607597750,8940,8940,8940,8940,0
20240318,205700,34607597750,8940,8940,8940,8940,0
20240318,205600,34607597750,8940,8940,8940,8940,0
20240318,205500,34607597750,8940,8940,8940,8940,0
20240318,205400,34607597750,8940,8940,8940,8940,0
20240318,205300,34607597750,8940,8940,8940,8940,0
20240318,205200,34607597750,8940,8940,8940,8940,0
20240318,205100,34607597750,8940,8940,8940,8940,0
20240318,205000,34607597750,8940,8940,8940,8940,0
20240318,204900,34607597750,8940,8940,8940,8940,0
20240318,204800,34607597750,8940,8940,8940,8940,0
20240318,204700,34607597750,8940,8940,8940,8940,0
20240318,204600,34607597750,8940,8940,8940,8940,0
20240318,204500,34607597750,8940,8940,8940,8940,0
20240318,204400,34607597750,8940,8940,8940,8940,0
20240318,204300,34607597750,8940,8940,8940,8940,0
20240318,204200,34607597750,8940,8940,8940,8940,0
20240318,204100,34607597750,8940,8940,8940,8940,109239
20240318,204000,34607597750,8940,8940,8940,8940,0
20240318,203900,34607597750,8940,8940,8940,8940,0
20240318,203800,34607597750,8940,8940,8940,8940,0
20240318,203700,34607597750,8940,8940,8940,8940,0
20240318,203600,34607597750,8940,8940,8940,8940,0
20240318,203500,34607597750,8940,8940,8940,8940,0
20240318,203400,34607597750,8940,8940,8940,8940,0
20240318,203300,34607597750,8940,8940,8940,8940,0
20240318,203200,34607597750,8940,8940,8940,8940,0
20240318,203100,34607597750,8940,8940,8940,8940,0
20240318,203000,34607597750,8940,8940,8940,8940,0
20240318,202900,34607597750,8940,8940,8940,8940,0
20240318,202800,34607597750,8940,8940,8940,8940,0
20240318,202700,34607597750,8940,8940,8940,8940,0
20240318,202600,34607597750,8940,8940,8940,8940,0
20240318,202500,34607597750,8940,8940,8940,8940,0
20240318,202400,34607597750,8940,8940,8940,8940,0
20240318,202300,34607597750,8940,8940,8940,8940,0
20240318,202200,34607597750,8940,8940,8940,8940,0
20240318,202100,34607597750,8940,8940,8940,8940,0
20240318,202000,34607597750,8940,8940,8940,8940,0
20240318,201900,34607597750,8940,8940,8940,8940,0
20240318,201800,34607597750,8940,8940,8940,8940,0
20240318,201700,34607597750,8940,8940,8940,8940,0
20240318,201600,34607597750,8940,8940,8940,8940,0
20240318,201500,34607597750,8940,8940,8940,8940,0
20240318,201400,34607597750,8940,8940,8940,8940,0
20240318,201300,34607597750,8940,8940,8940,8940,0
20240318,201200,34607597750,8940,8940,8940,8940,0
20240318,201100,34607597750,8940,8940,8940,8940,109239
20240318,201000,34607597750,8940,8940,8940,8940,0
20240318,200900,34607597750,8940,8940,8940,8940,0
20240318,200800,34607597750,8940,8940,8940,8940,0
20240318,200700,34607597750,8940,8940,8940,8940,0
20240318,200600,34607597750,8940,8940,8940,8940,0
20240318,200500,34607597750,8940,8940,8940,8940,0
20240318,200400,34607597750,8940,8940,8940,8940,0
20240318,200300,34607597750,8940,8940,8940,8940,0
20240318,200200,34607597750,8940,8940,8940,8940,0
20240318,200100,34607597750,8940,8940,8940,8940,0
20240318,200000,34607597750,8940,8940,8940,8940,0
20240318,195900,34607597750,8940,8940,8940,8940,0
20240318,195800,34607597750,8940,8940,8940,8940,0
20240318,195700,34607597750,8940,8940,8940,8940,0
20240318,195600,34607597750,8940,8940,8940,8940,0
20240318,195500,34607597750,8940,8940,8940,8940,0
20240318,195400,34607597750,8940,8940,8940,8940,0
20240318,195300,34607597750,8940,8940,8940,8940,0
20240318,195200,34607597750,8940,8940,8940,8940,0
20240318,195100,34607597750,8940,8940,8940,8940,0
20240318,195000,34607597750,8940,8940,8940,8940,0
20240318,194900,34607597750,8940,8940,8940,8940,0
20240318,194800,34607597750,8940,8940,8940,8940,0
20240318,194700,34607597750,8940,8940,8940,8940,0
20240318,194600,34607597750,8940,8940,8940,8940,0
20240318,194500,34607597750,8940,8940,8940,8940,0
20240318,194400,34607597750,8940,8940,8940,8940,0
20240318,194300,34607597750,8940,8940,8940,8940,0
20240318,194200,34607597750,8940,8940,8940,8940,0
20240318,194100,34607597750,8940,8940,8940,8940,109239
20240318,194000,34607597750,8940,8940,8940,8940,0
20240318,193900,34607597750,8940,8940,8940,8940,0
20240318,193800,34607597750,8940,8940,8940,8940,0
20240318,193700,34607597750,8940,8940,8940,8940,0
20240318,193600,34607597750,8940,8940,8940,8940,0
20240318,193500,34607597750,8940,8940,8940,8940,0
20240318,193400,34607597750,8940,8940,8940,8940,0
20240318,193300,34607597750,8940,8940,8940,8940,0
20240318,193200,34607597750,8940,8940,8940,8940,0
20240318,193100,34607597750,8940,8940,8940,8940,0
20240318,193000,34607597750,8940,8940,8940,8940,0
20240318,192900,34607597750,8940,8940,8940,8940,0
20240318,192800,34607597750,8940,8940,8940,8940,0
20240318,192700,34607597750,8940,8940,8940,8940,0
20240318,192600,34607597750,8940,8940,8940,8940,0
20240318,192500,34607597750,8940,8940,8940,8940,0
20240318,192400,34607597750,8940,8940,8940,8940,0
20240318,192300,34607597750,8940,8940,8940,8940,0
20240318,192200,34607597750,8940,8940,8940,8940,0
20240318,192100,34607597750,8940,8940,8940,8940,0
20240318,192000,34607597750,8940,8940,8940,8940,0
20240318,191900,34607597750,8940,8940,8940,8940,0
20240318,191800,34607597750,8940,8940,8940,8940,0
20240318,191700,34607597750,8940,8940,8940,8940,0
20240318,191600,34607597750,8940,8940,8940,8940,0
20240318,191500,34607597750,8940,8940,8940,8940,0
20240318,191400,34607597750,8940,8940,8940,8940,0
20240318,191300,34607597750,8940,8940,8940,8940,0
20240318,191200,34607597750,8940,8940,8940,8940,0
20240318,191100,34607597750,8940,8940,8940,8940,109239
20240318,191000,34607597750,8940,8940,8940,8940,0
20240318,190900,34607597750,8940,8940,8940,8940,0
20240318,190800,34607597750,8940,8940,8940,8940,0
20240318,190700,34607597750,8940,8940,8940,8940,0
20240318,190600,34607597750,8940,8940,8940,8940,0
20240318,190500,34607597750,8940,8940,8940,8940,0
20240318,190400,34607597750,8940,8940,8940,8940,0
20240318,190300,34607597750,8940,8940,8940,8940,0
20240318,190200,34607597750,8940,8940,8940,8940,0
20240318,190100,34607597750,8940,8940,8940,8940,0
20240318,190000,34607597750,8940,8940,8940,8940,0
20240318,185900,34607597750,8940,8940,8940,8940,0
20240318,185800,34607597750,8940,8940,8940,8940,0
20240318,185700,34607597750,8940,8940,8940,8940,0
20240318,185600,34607597750,8940,8940,8940,8940,0
20240318,185500,34607597750,8940,8940,8940,8940,0
20240318,185400,34607597750,8940,8940,8940,8940,0
20240318,185300,34607597750,8940,8940,8940,8940,0
20240318,185200,34607597750,8940,8940,8940,8940,0
20240318,185100,34607597750,8940,8940,8940,8940,0
20240318,185000,34607597750,8940,8940,8940,8940,0
20240318,184900,34607597750,8940,8940,8940,8940,0
20240318,184800,34607597750,8940,8940,8940,8940,0
20240318,184700,34607597750,8940,8940,8940,8940,0
20240318,184600,34607597750,8940,8940,8940,8940,0
20240318,184500,34607597750,8940,8940,8940,8940,0
20240318,184400,34607597750,8940,8940,8940,8940,0
20240318,184300,34607597750,8940,8940,8940,8940,0
20240318,184200,34607597750,8940,8940,8940,8940,0
20240318,184100,34607597750,8940,8940,8940,8940,109239
20240318,184000,34607597750,8940,8940,8940,8940,0
20240318,183900,34607597750,8940,8940,8940,8940,0
20240318,183800,34607597750,8940,8940,8940,8940,0
20240318,183700,34607597750,8940,8940,8940,8940,0
20240318,183600,34607597750,8940,8940,8940,8940,0
20240318,183500,34607597750,8940,8940,8940,8940,0
20240318,183400,34607597750,8940,8940,8940,8940,0
20240318,183300,34607597750,8940,8940,8940,8940,0
20240318,183200,34607597750,8940,8940,8940,8940,0
20240318,183100,34607597750,8940,8940,8940,8940,0
20240318,183000,34607597750,8940,8940,8940,8940,0
20240318,182900,34607597750,8940,8940,8940,8940,0
20240318,182800,34607597750,8940,8940,8940,8940,0
20240318,182700,34607597750,8940,8940,8940,8940,0
20240318,182600,34607597750,8940,8940,8940,8940,0
20240318,182500,34607597750,8940,8940,8940,8940,0
20240318,182400,34607597750,8940,8940,8940,8940,0
20240318,182300,34607597750,8940,8940,8940,8940,0
20240318,182200,34607597750,8940,8940,8940,8940,0
20240318,182100,34607597750,8940,8940,8940,8940,0
20240318,182000,34607597750,8940,8940,8940,8940,0
20240318,181900,34607597750,8940,8940,8940,8940,0
20240318,181800,34607597750,8940,8940,8940,8940,0
20240318,181700,34607597750,8940,8940,8940,8940,0
20240318,181600,34607597750,8940,8940,8940,8940,0
20240318,181500,34607597750,8940,8940,8940,8940,0
20240318,181400,34607597750,8940,8940,8940,8940,0
20240318,181300,34607597750,8940,8940,8940,8940,0
20240318,181200,34607597750,8940,8940,8940,8940,0
20240318,181100,34607597750,8940,8940,8940,8940,109239
20240318,181000,34607597750,8940,8940,8940,8940,0
20240318,180900,34607597750,8940,8940,8940,8940,0
20240318,180800,34607597750,8940,8940,8940,8940,0
20240318,180700,34607597750,8940,8940,8940,8940,0
20240318,180600,34607597750,8940,8940,8940,8940,0
20240318,180500,34607597750,8940,8940,8940,8940,0
20240318,180400,34607597750,8940,8940,8940,8940,0
20240318,180300,34607597750,8940,8940,8940,8940,0
20240318,180200,34607597750,8940,8940,8940,8940,0
20240318,180100,34607597750,8940,8940,8940,8940,0
20240318,180000,34607597750,8940,8940,8940,8940,0
20240318,175900,34607597750,8940,8940,8940,8940,0
20240318,175800,34607597750,8940,8940,8940,8940,0
20240318,175700,34607597750,8940,8940,8940,8940,0
20240318,175600,34607597750,8940,8940,8940,8940,0
20240318,175500,34607597750,8940,8940,8940,8940,0
20240318,175400,34607597750,8940,8940,8940,8940,0
20240318,175300,34607597750,8940,8940,8940,8940,0
20240318,175200,34607597750,8940,8940,8940,8940,0
20240318,175100,34607597750,8940,8940,8940,8940,0
20240318,175000,34607597750,8940,8940,8940,8940,0
20240318,174900,34607597750,8940,8940,8940,8940,0
20240318,174800,34607597750,8940,8940,8940,8940,0
20240318,174700,34607597750,8940,8940,8940,8940,0
20240318,174600,34607597750,8940,8940,8940,8940,0
20240318,174500,34607597750,8940,8940,8940,8940,0
20240318,174400,34607597750,8940,8940,8940,8940,0
20240318,174300,34607597750,8940,8940,8940,8940,0
20240318,174200,34607597750,8940,8940,8940,8940,0
20240318,174100,34607597750,8940,8940,8940,8940,109239
20240318,174000,34607597750,8940,8940,8940,8940,0
20240318,173900,34607597750,8940,8940,8940,8940,0
20240318,173800,34607597750,8940,8940,8940,8940,0
20240318,173700,34607597750,8940,8940,8940,8940,0
20240318,173600,34607597750,8940,8940,8940,8940,0
20240318,173500,34607597750,8940,8940,8940,8940,0
20240318,173400,34607597750,8940,8940,8940,8940,0
20240318,173300,34607597750,8940,8940,8940,8940,0
20240318,173200,34607597750,8940,8940,8940,8940,0
20240318,173100,34607597750,8940,8940,8940,8940,0
20240318,173000,34607597750,8940,8940,8940,8940,0
20240318,172900,34607597750,8940,8940,8940,8940,0
20240318,172800,34607597750,8940,8940,8940,8940,0
20240318,172700,34607597750,8940,8940,8940,8940,0
20240318,172600,34607597750,8940,8940,8940,8940,0
20240318,172500,34607597750,8940,8940,8940,8940,0
20240318,172400,34607597750,8940,8940,8940,8940,0
20240318,172300,34607597750,8940,8940,8940,8940,0
20240318,172200,34607597750,8940,8940,8940,8940,0
20240318,172100,34607597750,8940,8940,8940,8940,0
20240318,172000,34607597750,8940,8940,8940,8940,0
20240318,171900,34607597750,8940,8940,8940,8940,0
20240318,171800,34607597750,8940,8940,8940,8940,0
20240318,171700,34607597750,8940,8940,8940,8940,0
20240318,171600,34607597750,8940,8940,8940,8940,0
20240318,171500,34607597750,8940,8940,8940,8940,0
20240318,171400,34607597750,8940,8940,8940,8940,0
20240318,171300,34607597750,8940,8940,8940,8940,0
20240318,171200,34607597750,8940,8940,8940,8940,0
20240318,171100,34607597750,8940,8940,8940,8940,109239
20240318,171000,34607597750,8940,8940,8940,8940,0
20240318,170900,34607597750,8940,8940,8940,8940,0
20240318,170800,34607597750,8940,8940,8940,8940,0
20240318,170700,34607597750,8940,8940,8940,8940,0
20240318,170600,34607597750,8940,8940,8940,8940,0
20240318,170500,34607597750,8940,8940,8940,8940,0
20240318,170400,34607597750,8940,8940,8940,8940,0
20240318,170300,34607597750,8940,8940,8940,8940,0
20240318,170200,34607597750,8940,8940,8940,8940,0
20240318,170100,34607597750,8940,8940,8940,8940,0
20240318,170000,34607597750,8940,8940,8940,8940,0
20240318,165900,34607597750,8940,8940,8940,8940,0
20240318,165800,34607597750,8940,8940,8940,8940,0
20240318,165700,34607597750,8940,8940,8940,8940,0
20240318,165600,34607597750,8940,8940,8940,8940,0
20240318,165500,34607597750,8940,8940,8940,8940,0
20240318,165400,34607597750,8940,8940,8940,8940,0
20240318,165300,34607597750,8940,8940,8940,8940,0
20240318,165200,34607597750,8940,8940,8940,8940,0
20240318,165100,34607597750,8940,8940,8940,8940,0
20240318,165000,34607597750,8940,8940,8940,8940,0
20240318,164900,34607597750,8940,8940,8940,8940,0
20240318,164800,34607597750,8940,8940,8940,8940,0
20240318,164700,34607597750,8940,8940,8940,8940,0
20240318,164600,34607597750,8940,8940,8940,8940,0
20240318,164500,34607597750,8940,8940,8940,8940,0
20240318,164400,34607597750,8940,8940,8940,8940,0
20240318,164300,34607597750,8940,8940,8940,8940,0
20240318,164200,34607597750,8940,8940,8940,8940,0
20240318,164100,34607597750,8940,8940,8940,8940,109239
20240318,164000,34607597750,8940,8940,8940,8940,0
20240318,163900,34607597750,8940,8940,8940,8940,0
20240318,163800,34607597750,8940,8940,8940,8940,0
20240318,163700,34607597750,8940,8940,8940,8940,0
20240318,163600,34607597750,8940,8940,8940,8940,0
20240318,163500,34607597750,8940,8940,8940,8940,0
20240318,163400,34607597750,8940,8940,8940,8940,0
20240318,163300,34607597750,8940,8940,8940,8940,0
20240318,163200,34607597750,8940,8940,8940,8940,0
20240318,163100,34607597750,8940,8940,8940,8940,0
20240318,163000,34607597750,8940,8940,8940,8940,0
20240318,162900,34607597750,8940,8940,8940,8940,0
20240318,162800,34607597750,8940,8940,8940,8940,0
20240318,162700,34607597750,8940,8940,8940,8940,0
20240318,162600,34607597750,8940,8940,8940,8940,0
20240318,162500,34607597750,8940,8940,8940,8940,0
20240318,162400,34607597750,8940,8940,8940,8940,0
20240318,162300,34607597750,8940,8940,8940,8940,0
20240318,162200,34607597750,8940,8940,8940,8940,0
20240318,162100,34607597750,8940,8940,8940,8940,0
20240318,162000,34607597750,8940,8940,8940,8940,0
20240318,161900,34607597750,8940,8940,8940,8940,0
20240318,161800,34607597750,8940,8940,8940,8940,0
20240318,161700,34607597750,8940,8940,8940,8940,0
20240318,161600,34607597750,8940,8940,8940,8940,0
20240318,161500,34607597750,8940,8940,8940,8940,0
20240318,161400,34607597750,8940,8940,8940,8940,0
20240318,161300,34607597750,8940,8940,8940,8940,0
20240318,161200,34607597750,8940,8940,8940,8940,0
20240318,161100,34607597750,8940,8940,8940,8940,109239
20240318,161000,34607597750,8940,8940,8940,8940,0
20240318,160900,34607597750,8940,8940,8940,8940,0
20240318,160800,34607597750,8940,8940,8940,8940,0
20240318,160700,34607597750,8940,8940,8940,8940,0
20240318,160600,34607597750,8940,8940,8940,8940,0
20240318,160500,34607597750,8940,8940,8940,8940,0
20240318,160400,34607597750,8940,8940,8940,8940,0
20240318,160300,34607597750,8940,8940,8940,8940,0
20240318,160200,34607597750,8940,8940,8940,8940,0
20240318,160100,34607597750,8940,8940,8940,8940,0
20240318,160000,34607597750,8940,8940,8940,8940,0
20240318,155900,34607597750,8940,8940,8940,8940,0
20240318,155800,34607597750,8940,8940,8940,8940,0
20240318,155700,34607597750,8940,8940,8940,8940,0
20240318,155600,34607597750,8940,8940,8940,8940,0
20240318,155500,34607597750,8940,8940,8940,8940,0
20240318,155400,34607597750,8940,8940,8940,8940,0
20240318,155300,34607597750,8940,8940,8940,8940,0
20240318,155200,34607597750,8940,8940,8940,8940,0
20240318,155100,34607597750,8940,8940,8940,8940,0
20240318,155000,34607597750,8940,8940,8940,8940,0
20240318,154900,34607597750,8940,8940,8940,8940,0
20240318,154800,34607597750,8940,8940,8940,8940,0
20240318,154700,34607597750,8940,8940,8940,8940,0
20240318,154600,34607597750,8940,8940,8940,8940,0
20240318,154500,34607597750,8940,8940,8940,8940,0
20240318,154400,34607597750,8940,8940,8940,8940,0
20240318,154300,34607597750,8940,8940,8940,8940,0
20240318,154200,34607597750,8940,8940,8940,8940,0
20240318,154100,34607597750,8940,8940,8940,8940,109239
20240318,154000,34607597750,8940,8940,8940,8940,0
20240318,153900,34607597750,8940,8940,8940,8940,0
20240318,153800,34607597750,8940,8940,8940,8940,0
20240318,153700,34607597750,8940,8940,8940,8940,0
20240318,153600,34607597750,8940,8940,8940,8940,0
20240318,153500,34607597750,8940,8940,8940,8940,0
20240318,153400,34607597750,8940,8940,8940,8940,0
20240318,153300,34607597750,8940,8940,8940,8940,0
20240318,153200,34607597750,8940,8940,8940,8940,0
20240318,153100,34607597750,8940,8940,8940,8940,0
20240318,153000,34607597750,8940,8940,8940,8940,109239
20240318,152900,33631001090,8960,8960,8960,8960,0
20240318,152800,33631001090,8960,8960,8960,8960,0
20240318,152700,33631001090,8960,8960,8960,8960,0
20240318,152600,33631001090,8960,8960,8960,8960,0
20240318,152500,33631001090,8960,8960,8960,8960,0
20240318,152400,33631001090,8960,8960,8960,8960,0
20240318,152300,33631001090,8960,8960,8960,8960,0
20240318,152200,33631001090,8960,8960,8960,8960,0
20240318,152100,33631001090,8960,8960,8960,8960,0
20240318,152000,33631001090,8960,8960,8960,8960,0
20240318,151900,33631001090,8960,8970,8970,8950,14271
20240318,151800,33503145220,8970,8980,8980,8960,6428
20240318,151700,33445479880,8980,8980,8990,8980,4999
20240318,151600,33400578980,8980,8960,8980,8950,17746
20240318,151500,33241466630,8950,8970,8970,8950,10737
20240318,151400,33145286680,8960,8970,8980,8950,15239
20240318,151300,33008775380,8970,8980,8990,8970,16466
20240318,151200,32861019390,8980,8970,8980,8960,4764
20240318,151100,32818283550,8960,8990,9000,8950,29892
20240318,151000,32550245360,8990,8980,9010,8980,8410
20240318,150900,32474641430,8980,9000,9020,8980,8719
20240318,150800,32396189530,8990,9020,9020,8990,30045
20240318,150700,32125587900,9010,9020,9040,9000,20573
20240318,150600,31939802320,8990,9000,9040,8980,26129
20240318,150500,31704548500,8990,9010,9020,8990,27225
20240318,150400,31459372370,9010,9000,9020,8970,32037
20240318,150300,31171253820,8990,8900,9010,8900,79094
20240318,150200,30462088120,8900,8870,8910,8870,14874
20240318,150100,30329791580,8880,8860,8900,8850,16058
20240318,150000,30187320730,8860,8850,8870,8850,7256
20240318,145900,30123039850,8850,8860,8870,8850,6576
20240318,145800,30064795380,8860,8850,8870,8850,10631
20240318,145700,29970624460,8850,8850,8860,8850,1468
20240318,145600,29957628380,8860,8850,8870,8850,1702
20240318,145500,29942554810,8860,8860,8870,8850,1859
20240318,145400,29926082400,8860,8840,8870,8840,4021
20240318,145300,29890465340,8840,8850,8850,8840,4114
20240318,145200,29854082130,8840,8840,8850,8840,4373
20240318,145100,29815423840,8850,8860,8860,8840,6351
20240318,145000,29759236880,8850,8860,8860,8850,3490
20240318,144900,29728347970,8860,8860,8860,8850,1152
20240318,144800,29718150580,8850,8850,8860,8840,4357
20240318,144700,29679600330,8840,8840,8850,8840,3818
20240318,144600,29645847700,8840,8840,8850,8840,2816
20240318,144500,29620952200,8840,8850,8860,8840,19972
20240318,144400,29444331580,8850,8860,8870,8850,10708
20240318,144300,29349494010,8860,8870,8880,8860,1481
20240318,144200,29336359300,8870,8870,8880,8870,2387
20240318,144100,29315177620,8870,8850,8880,8850,5077
20240318,144000,29270145400,8850,8860,8870,8850,15386
20240318,143900,29133890050,8860,8860,8870,8860,3912
20240318,143800,29099225500,8860,8870,8870,8860,5267
20240318,143700,29052553170,8870,8860,8880,8860,8434
20240318,143600,28977807530,8860,8870,8870,8860,5759
20240318,143500,28926744770,8870,8880,8880,8870,2588
20240318,143400,28903778900,8870,8880,8890,8870,4257
20240318,143300,28865981900,8880,8880,8880,8870,2920
20240318,143200,28840062770,8880,8870,8880,8860,4049
20240318,143100,28804132320,8870,8880,8880,8870,14956
20240318,143000,28671470210,8880,8890,8890,8880,3761
20240318,142900,28638070870,8880,8880,8890,8870,5554
20240318,142800,28588758610,8880,8880,8900,8880,1437
20240318,142700,28575990370,8880,8900,8910,8880,2679
20240318,142600,28552186150,8900,8890,8900,8880,1866
20240318,142500,28535601320,8890,8900,8900,8870,15062
20240318,142400,28401684210,8900,8910,8910,8900,1290
20240318,142300,28390200520,8900,8900,8910,8900,954
20240318,142200,28381709650,8900,8910,8920,8900,1545
20240318,142100,28367945860,8910,8910,8910,8910,1232
20240318,142000,28356968740,8920,8920,8930,8910,3850
20240318,141900,28322629700,8920,8920,8930,8920,1500
20240318,141800,28309246770,8920,8920,8930,8910,2840
20240318,141700,28283913270,8920,8930,8930,8910,4903
20240318,141600,28240178750,8920,8920,8930,8920,2514
20240318,141500,28217753480,8930,8930,8940,8930,2228
20240318,141400,28197850400,8930,8920,8940,8910,3424
20240318,141300,28167302840,8920,8890,8930,8890,6251
20240318,141200,28111588950,8890,8900,8910,8890,2270
20240318,141100,28091383390,8900,8890,8910,8890,1651
20240318,141000,28076694350,8890,8900,8900,8880,2553
20240318,140900,28053988140,8890,8900,8900,8890,1610
20240318,140800,28039665200,8900,8880,8900,8880,3267
20240318,140700,28010624140,8890,8870,8890,8870,1815
20240318,140600,27994508920,8870,8890,8890,8870,1008
20240318,140500,27985559220,8880,8890,8890,8870,1254
20240318,140400,27974418930,8870,8890,8900,8870,4096
20240318,140300,27938045120,8900,8900,8910,8890,2474
20240318,140200,27916028610,8920,8890,8920,8890,12240
20240318,140100,27807077030,8900,8960,8960,8900,11540
20240318,140000,27703963070,8950,8860,8980,8850,31860
20240318,135900,27419898010,8850,8840,8850,8830,5766
20240318,135800,27368910720,8840,8830,8840,8830,8646
20240318,135700,27292527110,8830,8830,8840,8820,5166
20240318,135600,27246918450,8840,8830,8840,8820,7586
20240318,135500,27179946480,8830,8840,8840,8830,17896
20240318,135400,27021923260,8830,8860,8870,8830,40071
20240318,135300,26667509630,8860,8860,8870,8860,948
20240318,135200,26659110220,8860,8860,8870,8850,3838
20240318,135100,26625088620,8850,8860,8870,8850,4328
20240318,135000,26586742220,8860,8860,8870,8860,3086
20240318,134900,26559399130,8860,8860,8870,8860,1352
20240318,134800,26547420000,8860,8870,8870,8850,10449
20240318,134700,26454844140,8860,8860,8870,8860,2667
20240318,134600,26431206430,8870,8870,8870,8860,1461
20240318,134500,26418260830,8860,8860,8870,8860,1174
20240318,134400,26407858880,8860,8860,8870,8860,1686
20240318,134300,26392918970,8870,8870,8880,8860,2361
20240318,134200,26371978790,8870,8880,8880,8870,7514
20240318,134100,26305261630,8890,8890,8890,8880,2020
20240318,134000,26287323380,8890,8890,8890,8880,589
20240318,133900,26282090430,8880,8880,8880,8870,3737
20240318,133800,26248912780,8870,8880,8880,8870,1632
20240318,133700,26234436910,8870,8860,8870,8860,6785
20240318,133600,26174283690,8860,8880,8880,8860,1227
20240318,133500,26163404230,8880,8880,8880,8870,1714
20240318,133400,26148194290,8880,8870,8880,8860,3382
20240318,133300,26118196180,8870,8850,8870,8850,4438
20240318,133200,26078885640,8850,8850,8860,8850,7150
20240318,133100,26015596590,8850,8850,8860,8850,5259
20240318,133000,25969042570,8850,8870,8870,8850,5090
20240318,132900,25923979000,8870,8870,8870,8860,14057
20240318,132800,25799426330,8860,8870,8870,8860,16607
20240318,132700,25652154930,8870,8870,8880,8870,2576
20240318,132600,25629304500,8870,8880,8880,8870,3846
20240318,132500,25595173210,8870,8880,8880,8870,780
20240318,132400,25588249260,8880,8880,8880,8870,3660
20240318,132300,25555759720,8880,8870,8890,8870,2389
20240318,132200,25534541780,8900,8880,8900,8870,35038
20240318,132100,25223361590,8880,8880,8890,8880,2193
20240318,132000,25203869700,8890,8880,8890,8880,3711
20240318,131900,25170887810,8880,8870,8890,8870,2780
20240318,131800,25146202220,8870,8880,8890,8870,5524
20240318,131700,25097158120,8880,8880,8890,8880,1191
20240318,131600,25086581920,8880,8880,8880,8880,2956
20240318,131500,25060332640,8880,8890,8890,8880,4209
20240318,131400,25022951750,8880,8890,8890,8880,2297
20240318,131300,25002547770,8880,8900,8900,8880,4690
20240318,131200,24960845640,8900,8910,8910,8900,1007
20240318,131100,24951883320,8900,8900,8910,8900,972
20240318,131000,24943231850,8900,8890,8900,8890,2505
20240318,130900,24920940050,8890,8900,8900,8890,782
20240318,130800,24913984240,8900,8890,8900,8880,5782
20240318,130700,24862583320,8890,8870,8890,8870,1869
20240318,130600,24845991690,8870,8880,8880,8870,1925
20240318,130500,24828910250,8880,8880,8880,8870,1359
20240318,130400,24816847960,8860,8870,8890,8860,9313
20240318,130300,24734240460,8870,8870,8890,8870,2940
20240318,130200,24708131150,8880,8870,8880,8860,11698
20240318,130100,24604464690,8870,8870,8880,8860,3676
20240318,130000,24571871400,8860,8870,8870,8860,4129
20240318,125900,24535270690,8870,8870,8880,8860,5236
20240318,125800,24488831300,8870,8890,8890,8870,1947
20240318,125700,24471552820,8880,8890,8890,8880,1503
20240318,125600,24458205220,8880,8880,8890,8870,2507
20240318,125500,24435959130,8880,8880,8890,8870,15281
20240318,125400,24300355880,8880,8890,8890,8880,958
20240318,125300,24291848720,8890,8890,8890,8880,2981
20240318,125200,24265374200,8880,8890,8900,8880,4000
20240318,125100,24229840110,8880,8880,8890,8880,3525
20240318,125000,24198535870,8880,8900,8900,8880,23234
20240318,124900,23991993270,8910,8910,8910,8900,4076
20240318,124800,23955705010,8910,8920,8920,8900,5191
20240318,124700,23909488090,8920,8910,8920,8910,4363
20240318,124600,23870590600,8910,8910,8920,8910,2853
20240318,124500,23845154430,8910,8910,8920,8910,1561
20240318,124400,23831234810,8920,8920,8930,8910,1387
20240318,124300,23818863580,8910,8900,8930,8900,1140
20240318,124200,23808710980,8900,8920,8930,8900,10649
20240318,124100,23713820620,8920,8920,8930,8920,1678
20240318,124000,23698852790,8920,8920,8930,8920,8144
20240318,123900,23626206310,8920,8930,8930,8920,2288
20240318,123800,23605790980,8930,8930,8930,8930,1709
20240318,123700,23590529610,8930,8930,8940,8930,323
20240318,123600,23587644450,8930,8930,8940,8920,2587
20240318,123500,23564548850,8920,8930,8940,8920,3312
20240318,123400,23534972790,8930,8940,8940,8930,2066
20240318,123300,23516523300,8930,8930,8930,8920,2291
20240318,123200,23496080120,8930,8930,8940,8920,20001
20240318,123100,23317646410,8940,8930,8950,8930,5359
20240318,123000,23269778210,8930,8930,8950,8930,2080
20240318,122900,23251184580,8930,8940,8950,8930,1414
20240318,122800,23238544830,8940,8930,8940,8930,2192
20240318,122700,23218959050,8930,8940,8940,8930,1125
20240318,122600,23208907430,8940,8910,8940,8900,3473
20240318,122500,23177915500,8910,8920,8920,8900,25074
20240318,122400,22954503060,8920,8920,8930,8920,1672
20240318,122300,22939584050,8920,8920,8930,8920,2370
20240318,122200,22918443480,8920,8920,8930,8920,2942
20240318,122100,22892198830,8930,8920,8930,8920,1375
20240318,122000,22879932520,8930,8940,8940,8920,5635
20240318,121900,22829625320,8940,8930,8940,8930,5250
20240318,121800,22782732790,8930,8930,8940,8930,2274
20240318,121700,22762410260,8930,8940,8940,8930,2792
20240318,121600,22737462320,8940,8940,8950,8940,1353
20240318,121500,22725366470,8940,8930,8950,8930,4605
20240318,121400,22684169380,8940,8940,8950,8930,5274
20240318,121300,22637021190,8940,8940,8950,8940,1398
20240318,121200,22624516170,8940,8930,8950,8930,4898
20240318,121100,22580747280,8930,8930,8940,8930,4031
20240318,121000,22544735430,8930,8950,8950,8930,10719
20240318,120900,22448902640,8950,8950,8960,8950,1677
20240318,120800,22433892790,8960,8960,8960,8950,5242
20240318,120700,22386970620,8950,8970,8970,8950,1296
20240318,120600,22375362830,8960,8950,8970,8950,1847
20240318,120500,22358816790,8960,8950,8960,8950,1246
20240318,120400,22347657100,8960,8980,8980,8960,3230
20240318,120300,22318697970,8980,8980,9000,8980,3101
20240318,120200,22290836930,8980,8980,8990,8980,1161
20240318,120100,22280409820,8990,8960,8990,8950,3125
20240318,120000,22252365970,8950,8960,8960,8940,5966
20240318,115900,22198973920,8960,8950,8990,8950,1548
20240318,115800,22185089630,8950,8970,8970,8950,9392
20240318,115700,22100973890,8970,8980,8980,8970,1496
20240318,115600,22087554610,8980,8990,8990,8970,657
20240318,115500,22081658690,8990,8970,9000,8970,2949
20240318,115400,22055180080,8970,8990,9000,8970,11357
20240318,115300,21953138670,9000,9010,9020,8990,7434
20240318,115200,21886228190,9020,9010,9020,9000,4363
20240318,115100,21846912510,9020,9010,9020,9010,3557
20240318,115000,21814859510,9020,9020,9020,8990,9270
20240318,114900,21731396330,9010,9010,9020,9000,5308
20240318,114800,21683568830,9020,9010,9020,9000,6743
20240318,114700,21622827340,9000,8980,9010,8980,4457
20240318,114600,21582730380,8990,8980,9000,8980,8094
20240318,114500,21509961540,8990,8980,8990,8970,2620
20240318,114400,21486436960,8970,8960,8980,8960,2783
20240318,114300,21461479920,8980,8990,8990,8950,7709
20240318,114200,21392364160,8970,8970,8990,8960,5080
20240318,114100,21346781790,8960,8950,8970,8950,2403
20240318,114000,21325249120,8950,8960,8980,8950,2562
20240318,113900,21302278340,8980,8940,8980,8940,2658
20240318,113800,21278456760,8960,8930,8970,8920,4663
20240318,113700,21236802180,8930,8930,8940,8920,7633
20240318,113600,21168639530,8940,8940,8940,8920,8893
20240318,113500,21089196210,8940,8950,8950,8930,7663
20240318,113400,21020709940,8940,8930,8950,8930,2066
20240318,113300,21002247970,8930,8930,8940,8930,2310
20240318,113200,20981608830,8930,8930,8940,8930,1689
20240318,113100,20966519040,8930,8930,8930,8920,3283
20240318,113000,20937212810,8930,8930,8940,8920,3873
20240318,112900,20902627550,8930,8950,8950,8930,4164
20240318,112800,20865403310,8940,8940,8950,8930,1209
20240318,112700,20854590860,8940,8940,8950,8930,18395
20240318,112600,20690233030,8940,8960,8970,8940,24367
20240318,112500,20472099590,8970,8960,8980,8960,1204
20240318,112400,20461307760,8960,8980,8980,8960,9156
20240318,112300,20379191250,8970,8980,8990,8970,2189
20240318,112200,20359545440,8980,8970,8990,8970,1005
20240318,112100,20350520310,8970,8970,8980,8970,2763
20240318,112000,20325723110,8980,8980,8990,8980,3036
20240318,111900,20298458700,8980,8980,8990,8980,789
20240318,111800,20291373410,8980,9000,9000,8980,1028
20240318,111700,20282136380,8990,8990,8990,8980,2420
20240318,111600,20260392850,8990,8990,8990,8980,2753
20240318,111500,20235643520,9000,8990,9010,8990,832
20240318,111400,20228156710,9000,9000,9010,8990,5198
20240318,111300,20181402320,9010,8990,9020,8980,2688
20240318,111200,20157222830,8990,8990,9000,8990,2784
20240318,111100,20132194660,8990,8990,9000,8980,521
20240318,111000,20127509710,8980,8970,8990,8970,1612
20240318,110900,20113037120,8970,8990,8990,8970,10109
20240318,110800,20022260770,8980,9000,9000,8980,5017
20240318,110700,19977154240,8990,8990,9000,8990,2113
20240318,110600,19958152770,8990,8990,9000,8990,3007
20240318,110500,19931102970,8990,8990,9000,8990,3485
20240318,110400,19899751210,9000,9010,9010,8990,8257
20240318,110300,19825445180,9010,9000,9020,9000,1934
20240318,110200,19808032580,9000,9010,9010,9000,9391
20240318,110100,19723500450,9000,9010,9020,9000,3215
20240318,110000,19694535440,9010,9020,9030,9000,12413
20240318,105900,19582696300,9020,9030,9040,9020,10681
20240318,105800,19486244960,9030,9050,9050,9030,6729
20240318,105700,19425412120,9050,9060,9060,9050,1497
20240318,105600,19411860480,9060,9050,9060,9050,1121
20240318,105500,19401710500,9050,9050,9060,9050,1100
20240318,105400,19391754760,9050,9050,9070,9050,2796
20240318,105300,19366440400,9060,9060,9070,9050,5327
20240318,105200,19318160010,9060,9030,9060,9030,8841
20240318,105100,19238203270,9040,9020,9040,9010,15190
20240318,105000,19100985290,9010,9000,9020,9000,8876
20240318,104900,19021026730,9000,9020,9030,9000,9773
20240318,104800,18932913900,9020,9020,9030,9020,1079
20240318,104700,18923181120,9030,9040,9040,9020,1083
20240318,104600,18913405350,9030,9030,9040,9020,694
20240318,104500,18907138350,9030,9030,9050,9020,7445
20240318,104400,18839915300,9030,9030,9040,9020,2686
20240318,104300,18815683660,9030,9040,9050,9020,3358
20240318,104200,18785356860,9020,9050,9060,9020,6527
20240318,104100,18726363020,9040,9060,9070,9040,4822
20240318,104000,18682705250,9070,9020,9070,9020,26929
20240318,103900,18438853130,9030,9020,9030,9020,2748
20240318,103800,18414058240,9020,9030,9030,9010,1816
20240318,103700,18397675710,9020,9020,9030,9020,1660
20240318,103600,18382702300,9030,9010,9030,9000,2164
20240318,103500,18363197240,9010,9010,9020,9000,1170
20240318,103400,18352655460,9010,9000,9010,9000,1458
20240318,103300,18339526190,9000,8990,9010,8990,2258
20240318,103200,18319205380,8990,9000,9020,8990,6808
20240318,103100,18257938480,9000,9010,9020,9000,2597
20240318,103000,18234543440,9020,8980,9020,8980,7823
20240318,102900,18164133770,8980,8960,8990,8960,4314
20240318,102800,18125422950,8960,8960,8970,8950,5848
20240318,102700,18073026550,8960,8960,8970,8960,2763
20240318,102600,18048268850,8970,8940,8980,8940,3007
20240318,102500,18021333600,8940,8960,8960,8940,6678
20240318,102400,17961564170,8970,8970,8980,8960,5483
20240318,102300,17912431690,8970,8980,8990,8970,6309
20240318,102200,17855811630,8980,8980,8990,8980,2470
20240318,102100,17833623540,8980,8990,9010,8980,5257
20240318,102000,17786396430,9000,8980,9000,8980,2289
20240318,101900,17765826140,8980,9010,9020,8970,16002
20240318,101800,17621902730,9020,9020,9040,9010,5899
20240318,101700,17568670550,9020,9040,9040,9010,14134
20240318,101600,17441133890,9030,9030,9060,9030,13715
20240318,101500,17317113680,9040,9030,9060,9020,25359
20240318,101400,17087732910,9020,9020,9040,9010,23051
20240318,101300,16879658040,9010,8980,9030,8980,10734
20240318,101200,16782933970,8990,9010,9010,8970,10848
20240318,101100,16685398940,9000,8960,9010,8950,14504
20240318,101000,16555172100,8960,8950,8970,8950,3910
20240318,100900,16520145310,8950,8960,8970,8950,3959
20240318,100800,16484686510,8960,8970,8980,8960,8961
20240318,100700,16404341220,8970,8970,8980,8960,5667
20240318,100600,16353512320,8970,9010,9010,8960,25524
20240318,100500,16124316140,9010,9020,9030,8990,46490
20240318,100400,15705674460,9010,8980,9020,8980,29747
20240318,100300,15437833720,8990,8930,9010,8930,40862
20240318,100200,15071025940,8930,8940,8950,8920,14984
20240318,100100,14937124410,8950,8940,8950,8920,25090
20240318,100000,14712930330,8950,8920,8950,8920,13711
20240318,095900,14590437140,8930,8890,8930,8890,14696
20240318,095800,14459524960,8900,8910,8910,8880,14570
20240318,095700,14329917820,8900,8900,8920,8880,9413
20240318,095600,14246164180,8880,8880,8920,8870,26755
20240318,095500,14008276550,8870,8860,8880,8860,9152
20240318,095400,13927090070,8860,8880,8880,8860,7259
20240318,095300,13862717750,8870,8890,8890,8860,2847
20240318,095200,13837448030,8890,8890,8890,8870,7778
20240318,095100,13768393990,8890,8900,8900,8880,7253
20240318,095000,13703893670,8890,8880,8910,8870,6864
20240318,094900,13642846520,8880,8840,8900,8830,19502
20240318,094800,13470203550,8840,8880,8880,8830,49153
20240318,094700,13034878290,8880,8910,8940,8880,28972
20240318,094600,12777138250,8920,8910,8940,8900,16735
20240318,094500,12627953220,8910,8940,8940,8900,15448
20240318,094400,12490197750,8950,8950,8960,8930,9797
20240318,094300,12402564600,8960,8920,8980,8910,11003
20240318,094200,12304118550,8930,8920,8940,8920,8727
20240318,094100,12226121940,8920,8900,8920,8890,11111
20240318,094000,12127221760,8890,8890,8920,8880,34740
20240318,093900,11818466760,8890,8890,8910,8890,14803
20240318,093800,11686800340,8890,8950,8950,8890,45772
20240318,093700,11278896780,8950,8950,8980,8930,18176
20240318,093600,11116245420,8970,8970,8990,8950,13950
20240318,093500,10991144690,8970,8990,8990,8960,15734
20240318,093400,10849967910,8980,8980,9000,8970,7822
20240318,093300,10779731560,8970,8950,8980,8950,7163
20240318,093200,10715503390,8970,8980,9000,8940,15785
20240318,093100,10573950930,8980,8930,8980,8920,14012
20240318,093000,10448609320,8930,9000,9010,8920,21189
20240318,092900,10258819340,8990,9050,9050,8980,21475
20240318,092800,10065360090,9030,9020,9050,9010,16658
20240318,092700,9914967380,9020,9070,9070,9020,14916
20240318,092600,9780013530,9070,9070,9090,9030,12416
20240318,092500,9667438870,9070,9050,9080,9030,20997
20240318,092400,9477266460,9030,9060,9080,9030,10344
20240318,092300,9383574470,9060,9050,9080,9030,14508
20240318,092200,9252239710,9050,9020,9090,9000,21025
20240318,092100,9061989990,9020,8900,9020,8900,24002
20240318,092000,8846594470,8900,8990,8990,8880,108651
20240318,091900,7877508770,8990,9090,9090,8990,29806
20240318,091800,7608798040,9090,9050,9090,9030,9537
20240318,091700,7522337110,9050,9070,9100,9030,16018
20240318,091600,7376903970,9070,9020,9100,9010,12830
20240318,091500,7260676260,9040,9060,9070,9000,25824
20240318,091400,7027617050,9060,9040,9070,9020,17662
20240318,091300,6867853910,9040,9010,9040,9000,17268
20240318,091200,6712091800,9010,9040,9050,9000,39278
20240318,091100,6357817630,9030,9030,9050,9000,36445
20240318,091000,6029062490,9030,9040,9080,9010,35645
20240318,090900,5706798840,9050,9120,9120,9040,23737
20240318,090800,5491455810,9110,9150,9150,9100,17881
20240318,090700,5328260100,9150,9080,9160,9060,42537
20240318,090600,4939776220,9080,9030,9100,9030,32417
20240318,090500,4645264320,9060,8970,9090,8960,24835
20240318,090400,4421505100,8970,9050,9060,8970,54058
20240318,090300,3934570630,9060,9090,9160,9050,66660
20240318,090200,3327575250,9080,9140,9150,9010,73007
20240318,090100,2666111150,9140,9040,9150,9040,103697
20240318,090000,1723764880,9060,8900,9090,8900,193142