KissMeData/298540/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210200,692597450,15020,15020,15020,15020,784
20240318,210100,692597450,15020,15020,15020,15020,0
20240318,210000,692597450,15020,15020,15020,15020,0
20240318,205900,692597450,15020,15020,15020,15020,0
20240318,205800,692597450,15020,15020,15020,15020,0
20240318,205700,692597450,15020,15020,15020,15020,0
20240318,205600,692597450,15020,15020,15020,15020,0
20240318,205500,692597450,15020,15020,15020,15020,0
20240318,205400,692597450,15020,15020,15020,15020,0
20240318,205300,692597450,15020,15020,15020,15020,0
20240318,205200,692597450,15020,15020,15020,15020,0
20240318,205100,692597450,15020,15020,15020,15020,0
20240318,205000,692597450,15020,15020,15020,15020,0
20240318,204900,692597450,15020,15020,15020,15020,0
20240318,204800,692597450,15020,15020,15020,15020,0
20240318,204700,692597450,15020,15020,15020,15020,0
20240318,204600,692597450,15020,15020,15020,15020,0
20240318,204500,692597450,15020,15020,15020,15020,0
20240318,204400,692597450,15020,15020,15020,15020,0
20240318,204300,692597450,15020,15020,15020,15020,0
20240318,204200,692597450,15020,15020,15020,15020,0
20240318,204100,692597450,15020,15020,15020,15020,0
20240318,204000,692597450,15020,15020,15020,15020,0
20240318,203900,692597450,15020,15020,15020,15020,0
20240318,203800,692597450,15020,15020,15020,15020,0
20240318,203700,692597450,15020,15020,15020,15020,0
20240318,203600,692597450,15020,15020,15020,15020,0
20240318,203500,692597450,15020,15020,15020,15020,0
20240318,203400,692597450,15020,15020,15020,15020,0
20240318,203300,692597450,15020,15020,15020,15020,0
20240318,203200,692597450,15020,15020,15020,15020,784
20240318,203100,692597450,15020,15020,15020,15020,0
20240318,203000,692597450,15020,15020,15020,15020,0
20240318,202900,692597450,15020,15020,15020,15020,0
20240318,202800,692597450,15020,15020,15020,15020,0
20240318,202700,692597450,15020,15020,15020,15020,0
20240318,202600,692597450,15020,15020,15020,15020,0
20240318,202500,692597450,15020,15020,15020,15020,0
20240318,202400,692597450,15020,15020,15020,15020,0
20240318,202300,692597450,15020,15020,15020,15020,0
20240318,202200,692597450,15020,15020,15020,15020,0
20240318,202100,692597450,15020,15020,15020,15020,0
20240318,202000,692597450,15020,15020,15020,15020,0
20240318,201900,692597450,15020,15020,15020,15020,0
20240318,201800,692597450,15020,15020,15020,15020,0
20240318,201700,692597450,15020,15020,15020,15020,0
20240318,201600,692597450,15020,15020,15020,15020,0
20240318,201500,692597450,15020,15020,15020,15020,0
20240318,201400,692597450,15020,15020,15020,15020,0
20240318,201300,692597450,15020,15020,15020,15020,0
20240318,201200,692597450,15020,15020,15020,15020,0
20240318,201100,692597450,15020,15020,15020,15020,0
20240318,201000,692597450,15020,15020,15020,15020,0
20240318,200900,692597450,15020,15020,15020,15020,0
20240318,200800,692597450,15020,15020,15020,15020,0
20240318,200700,692597450,15020,15020,15020,15020,0
20240318,200600,692597450,15020,15020,15020,15020,0
20240318,200500,692597450,15020,15020,15020,15020,0
20240318,200400,692597450,15020,15020,15020,15020,0
20240318,200300,692597450,15020,15020,15020,15020,0
20240318,200200,692597450,15020,15020,15020,15020,784
20240318,200100,692597450,15020,15020,15020,15020,0
20240318,200000,692597450,15020,15020,15020,15020,0
20240318,195900,692597450,15020,15020,15020,15020,0
20240318,195800,692597450,15020,15020,15020,15020,0
20240318,195700,692597450,15020,15020,15020,15020,0
20240318,195600,692597450,15020,15020,15020,15020,0
20240318,195500,692597450,15020,15020,15020,15020,0
20240318,195400,692597450,15020,15020,15020,15020,0
20240318,195300,692597450,15020,15020,15020,15020,0
20240318,195200,692597450,15020,15020,15020,15020,0
20240318,195100,692597450,15020,15020,15020,15020,0
20240318,195000,692597450,15020,15020,15020,15020,0
20240318,194900,692597450,15020,15020,15020,15020,0
20240318,194800,692597450,15020,15020,15020,15020,0
20240318,194700,692597450,15020,15020,15020,15020,0
20240318,194600,692597450,15020,15020,15020,15020,0
20240318,194500,692597450,15020,15020,15020,15020,0
20240318,194400,692597450,15020,15020,15020,15020,0
20240318,194300,692597450,15020,15020,15020,15020,0
20240318,194200,692597450,15020,15020,15020,15020,0
20240318,194100,692597450,15020,15020,15020,15020,0
20240318,194000,692597450,15020,15020,15020,15020,0
20240318,193900,692597450,15020,15020,15020,15020,0
20240318,193800,692597450,15020,15020,15020,15020,0
20240318,193700,692597450,15020,15020,15020,15020,0
20240318,193600,692597450,15020,15020,15020,15020,0
20240318,193500,692597450,15020,15020,15020,15020,0
20240318,193400,692597450,15020,15020,15020,15020,0
20240318,193300,692597450,15020,15020,15020,15020,0
20240318,193200,692597450,15020,15020,15020,15020,784
20240318,193100,692597450,15020,15020,15020,15020,0
20240318,193000,692597450,15020,15020,15020,15020,0
20240318,192900,692597450,15020,15020,15020,15020,0
20240318,192800,692597450,15020,15020,15020,15020,0
20240318,192700,692597450,15020,15020,15020,15020,0
20240318,192600,692597450,15020,15020,15020,15020,0
20240318,192500,692597450,15020,15020,15020,15020,0
20240318,192400,692597450,15020,15020,15020,15020,0
20240318,192300,692597450,15020,15020,15020,15020,0
20240318,192200,692597450,15020,15020,15020,15020,0
20240318,192100,692597450,15020,15020,15020,15020,0
20240318,192000,692597450,15020,15020,15020,15020,0
20240318,191900,692597450,15020,15020,15020,15020,0
20240318,191800,692597450,15020,15020,15020,15020,0
20240318,191700,692597450,15020,15020,15020,15020,0
20240318,191600,692597450,15020,15020,15020,15020,0
20240318,191500,692597450,15020,15020,15020,15020,0
20240318,191400,692597450,15020,15020,15020,15020,0
20240318,191300,692597450,15020,15020,15020,15020,0
20240318,191200,692597450,15020,15020,15020,15020,0
20240318,191100,692597450,15020,15020,15020,15020,0
20240318,191000,692597450,15020,15020,15020,15020,0
20240318,190900,692597450,15020,15020,15020,15020,0
20240318,190800,692597450,15020,15020,15020,15020,0
20240318,190700,692597450,15020,15020,15020,15020,0
20240318,190600,692597450,15020,15020,15020,15020,0
20240318,190500,692597450,15020,15020,15020,15020,0
20240318,190400,692597450,15020,15020,15020,15020,0
20240318,190300,692597450,15020,15020,15020,15020,0
20240318,190200,692597450,15020,15020,15020,15020,784
20240318,190100,692597450,15020,15020,15020,15020,0
20240318,190000,692597450,15020,15020,15020,15020,0
20240318,185900,692597450,15020,15020,15020,15020,0
20240318,185800,692597450,15020,15020,15020,15020,0
20240318,185700,692597450,15020,15020,15020,15020,0
20240318,185600,692597450,15020,15020,15020,15020,0
20240318,185500,692597450,15020,15020,15020,15020,0
20240318,185400,692597450,15020,15020,15020,15020,0
20240318,185300,692597450,15020,15020,15020,15020,0
20240318,185200,692597450,15020,15020,15020,15020,0
20240318,185100,692597450,15020,15020,15020,15020,0
20240318,185000,692597450,15020,15020,15020,15020,0
20240318,184900,692597450,15020,15020,15020,15020,0
20240318,184800,692597450,15020,15020,15020,15020,0
20240318,184700,692597450,15020,15020,15020,15020,0
20240318,184600,692597450,15020,15020,15020,15020,0
20240318,184500,692597450,15020,15020,15020,15020,0
20240318,184400,692597450,15020,15020,15020,15020,0
20240318,184300,692597450,15020,15020,15020,15020,0
20240318,184200,692597450,15020,15020,15020,15020,0
20240318,184100,692597450,15020,15020,15020,15020,0
20240318,184000,692597450,15020,15020,15020,15020,0
20240318,183900,692597450,15020,15020,15020,15020,0
20240318,183800,692597450,15020,15020,15020,15020,0
20240318,183700,692597450,15020,15020,15020,15020,0
20240318,183600,692597450,15020,15020,15020,15020,0
20240318,183500,692597450,15020,15020,15020,15020,0
20240318,183400,692597450,15020,15020,15020,15020,0
20240318,183300,692597450,15020,15020,15020,15020,0
20240318,183200,692597450,15020,15020,15020,15020,784
20240318,183100,692597450,15020,15020,15020,15020,0
20240318,183000,692597450,15020,15020,15020,15020,0
20240318,182900,692597450,15020,15020,15020,15020,0
20240318,182800,692597450,15020,15020,15020,15020,0
20240318,182700,692597450,15020,15020,15020,15020,0
20240318,182600,692597450,15020,15020,15020,15020,0
20240318,182500,692597450,15020,15020,15020,15020,0
20240318,182400,692597450,15020,15020,15020,15020,0
20240318,182300,692597450,15020,15020,15020,15020,0
20240318,182200,692597450,15020,15020,15020,15020,0
20240318,182100,692597450,15020,15020,15020,15020,0
20240318,182000,692597450,15020,15020,15020,15020,0
20240318,181900,692597450,15020,15020,15020,15020,0
20240318,181800,692597450,15020,15020,15020,15020,0
20240318,181700,692597450,15020,15020,15020,15020,0
20240318,181600,692597450,15020,15020,15020,15020,0
20240318,181500,692597450,15020,15020,15020,15020,0
20240318,181400,692597450,15020,15020,15020,15020,0
20240318,181300,692597450,15020,15020,15020,15020,0
20240318,181200,692597450,15020,15020,15020,15020,0
20240318,181100,692597450,15020,15020,15020,15020,0
20240318,181000,692597450,15020,15020,15020,15020,0
20240318,180900,692597450,15020,15020,15020,15020,0
20240318,180800,692597450,15020,15020,15020,15020,0
20240318,180700,692597450,15020,15020,15020,15020,0
20240318,180600,692597450,15020,15020,15020,15020,0
20240318,180500,692597450,15020,15020,15020,15020,0
20240318,180400,692597450,15020,15020,15020,15020,0
20240318,180300,692597450,15020,15020,15020,15020,0
20240318,180200,692597450,15020,15020,15020,15020,784
20240318,180100,692597450,15020,15020,15020,15020,0
20240318,180000,692597450,15020,15020,15020,15020,0
20240318,175900,692597450,15020,15020,15020,15020,0
20240318,175800,692597450,15020,15020,15020,15020,0
20240318,175700,692597450,15020,15020,15020,15020,0
20240318,175600,692597450,15020,15020,15020,15020,0
20240318,175500,692597450,15020,15020,15020,15020,0
20240318,175400,692597450,15020,15020,15020,15020,0
20240318,175300,692597450,15020,15020,15020,15020,0
20240318,175200,692597450,15020,15020,15020,15020,0
20240318,175100,692597450,15020,15020,15020,15020,0
20240318,175000,692597450,15020,15020,15020,15020,0
20240318,174900,692597450,15020,15020,15020,15020,0
20240318,174800,692597450,15020,15020,15020,15020,0
20240318,174700,692597450,15020,15020,15020,15020,0
20240318,174600,692597450,15020,15020,15020,15020,0
20240318,174500,692597450,15020,15020,15020,15020,0
20240318,174400,692597450,15020,15020,15020,15020,0
20240318,174300,692597450,15020,15020,15020,15020,0
20240318,174200,692597450,15020,15020,15020,15020,0
20240318,174100,692597450,15020,15020,15020,15020,0
20240318,174000,692597450,15020,15020,15020,15020,0
20240318,173900,692597450,15020,15020,15020,15020,0
20240318,173800,692597450,15020,15020,15020,15020,0
20240318,173700,692597450,15020,15020,15020,15020,0
20240318,173600,692597450,15020,15020,15020,15020,0
20240318,173500,692597450,15020,15020,15020,15020,0
20240318,173400,692597450,15020,15020,15020,15020,0
20240318,173300,692597450,15020,15020,15020,15020,0
20240318,173200,692597450,15020,15020,15020,15020,784
20240318,173100,692597450,15020,15020,15020,15020,0
20240318,173000,692597450,15020,15020,15020,15020,0
20240318,172900,692597450,15020,15020,15020,15020,0
20240318,172800,692597450,15020,15020,15020,15020,0
20240318,172700,692597450,15020,15020,15020,15020,0
20240318,172600,692597450,15020,15020,15020,15020,0
20240318,172500,692597450,15020,15020,15020,15020,0
20240318,172400,692597450,15020,15020,15020,15020,0
20240318,172300,692597450,15020,15020,15020,15020,0
20240318,172200,692597450,15020,15020,15020,15020,0
20240318,172100,692597450,15020,15020,15020,15020,0
20240318,172000,692597450,15020,15020,15020,15020,0
20240318,171900,692597450,15020,15020,15020,15020,0
20240318,171800,692597450,15020,15020,15020,15020,0
20240318,171700,692597450,15020,15020,15020,15020,0
20240318,171600,692597450,15020,15020,15020,15020,0
20240318,171500,692597450,15020,15020,15020,15020,0
20240318,171400,692597450,15020,15020,15020,15020,0
20240318,171300,692597450,15020,15020,15020,15020,0
20240318,171200,692597450,15020,15020,15020,15020,0
20240318,171100,692597450,15020,15020,15020,15020,0
20240318,171000,692597450,15020,15020,15020,15020,0
20240318,170900,692597450,15020,15020,15020,15020,0
20240318,170800,692597450,15020,15020,15020,15020,0
20240318,170700,692597450,15020,15020,15020,15020,0
20240318,170600,692597450,15020,15020,15020,15020,0
20240318,170500,692597450,15020,15020,15020,15020,0
20240318,170400,692597450,15020,15020,15020,15020,0
20240318,170300,692597450,15020,15020,15020,15020,0
20240318,170200,692597450,15020,15020,15020,15020,784
20240318,170100,692597450,15020,15020,15020,15020,0
20240318,170000,692597450,15020,15020,15020,15020,0
20240318,165900,692597450,15020,15020,15020,15020,0
20240318,165800,692597450,15020,15020,15020,15020,0
20240318,165700,692597450,15020,15020,15020,15020,0
20240318,165600,692597450,15020,15020,15020,15020,0
20240318,165500,692597450,15020,15020,15020,15020,0
20240318,165400,692597450,15020,15020,15020,15020,0
20240318,165300,692597450,15020,15020,15020,15020,0
20240318,165200,692597450,15020,15020,15020,15020,0
20240318,165100,692597450,15020,15020,15020,15020,0
20240318,165000,692597450,15020,15020,15020,15020,0
20240318,164900,692597450,15020,15020,15020,15020,0
20240318,164800,692597450,15020,15020,15020,15020,0
20240318,164700,692597450,15020,15020,15020,15020,0
20240318,164600,692597450,15020,15020,15020,15020,0
20240318,164500,692597450,15020,15020,15020,15020,0
20240318,164400,692597450,15020,15020,15020,15020,0
20240318,164300,692597450,15020,15020,15020,15020,0
20240318,164200,692597450,15020,15020,15020,15020,0
20240318,164100,692597450,15020,15020,15020,15020,0
20240318,164000,692597450,15020,15020,15020,15020,0
20240318,163900,692597450,15020,15020,15020,15020,0
20240318,163800,692597450,15020,15020,15020,15020,0
20240318,163700,692597450,15020,15020,15020,15020,0
20240318,163600,692597450,15020,15020,15020,15020,0
20240318,163500,692597450,15020,15020,15020,15020,0
20240318,163400,692597450,15020,15020,15020,15020,0
20240318,163300,692597450,15020,15020,15020,15020,0
20240318,163200,692597450,15020,15020,15020,15020,784
20240318,163100,692597450,15020,15020,15020,15020,0
20240318,163000,692597450,15020,15020,15020,15020,0
20240318,162900,692597450,15020,15020,15020,15020,0
20240318,162800,692597450,15020,15020,15020,15020,0
20240318,162700,692597450,15020,15020,15020,15020,0
20240318,162600,692597450,15020,15020,15020,15020,0
20240318,162500,692597450,15020,15020,15020,15020,0
20240318,162400,692597450,15020,15020,15020,15020,0
20240318,162300,692597450,15020,15020,15020,15020,0
20240318,162200,692597450,15020,15020,15020,15020,0
20240318,162100,692597450,15020,15020,15020,15020,0
20240318,162000,692597450,15020,15020,15020,15020,0
20240318,161900,692597450,15020,15020,15020,15020,0
20240318,161800,692597450,15020,15020,15020,15020,0
20240318,161700,692597450,15020,15020,15020,15020,0
20240318,161600,692597450,15020,15020,15020,15020,0
20240318,161500,692597450,15020,15020,15020,15020,0
20240318,161400,692597450,15020,15020,15020,15020,0
20240318,161300,692597450,15020,15020,15020,15020,0
20240318,161200,692597450,15020,15020,15020,15020,0
20240318,161100,692597450,15020,15020,15020,15020,0
20240318,161000,692597450,15020,15020,15020,15020,0
20240318,160900,692597450,15020,15020,15020,15020,0
20240318,160800,692597450,15020,15020,15020,15020,0
20240318,160700,692597450,15020,15020,15020,15020,0
20240318,160600,692597450,15020,15020,15020,15020,0
20240318,160500,692597450,15020,15020,15020,15020,0
20240318,160400,692597450,15020,15020,15020,15020,0
20240318,160300,692597450,15020,15020,15020,15020,0
20240318,160200,692597450,15020,15020,15020,15020,784
20240318,160100,692597450,15020,15020,15020,15020,0
20240318,160000,692597450,15020,15020,15020,15020,0
20240318,155900,692597450,15020,15020,15020,15020,0
20240318,155800,692597450,15020,15020,15020,15020,0
20240318,155700,692597450,15020,15020,15020,15020,0
20240318,155600,692597450,15020,15020,15020,15020,0
20240318,155500,692597450,15020,15020,15020,15020,0
20240318,155400,692597450,15020,15020,15020,15020,0
20240318,155300,692597450,15020,15020,15020,15020,0
20240318,155200,692597450,15020,15020,15020,15020,0
20240318,155100,692597450,15020,15020,15020,15020,0
20240318,155000,692597450,15020,15020,15020,15020,0
20240318,154900,692597450,15020,15020,15020,15020,0
20240318,154800,692597450,15020,15020,15020,15020,0
20240318,154700,692597450,15020,15020,15020,15020,0
20240318,154600,692597450,15020,15020,15020,15020,0
20240318,154500,692597450,15020,15020,15020,15020,0
20240318,154400,692597450,15020,15020,15020,15020,0
20240318,154300,692597450,15020,15020,15020,15020,0
20240318,154200,692597450,15020,15020,15020,15020,0
20240318,154100,692597450,15020,15020,15020,15020,0
20240318,154000,692597450,15020,15020,15020,15020,0
20240318,153900,692597450,15020,15020,15020,15020,0
20240318,153800,692597450,15020,15020,15020,15020,0
20240318,153700,692597450,15020,15020,15020,15020,0
20240318,153600,692597450,15020,15020,15020,15020,0
20240318,153500,692597450,15020,15020,15020,15020,0
20240318,153400,692597450,15020,15020,15020,15020,0
20240318,153300,692597450,15020,15020,15020,15020,0
20240318,153200,692597450,15020,15020,15020,15020,784
20240318,153100,692597450,15020,15020,15020,15020,0
20240318,153000,692597450,15020,15020,15020,15020,784
20240318,152900,680821770,15030,15030,15030,15030,0
20240318,152800,680821770,15030,15030,15030,15030,0
20240318,152700,680821770,15030,15030,15030,15030,0
20240318,152600,680821770,15030,15030,15030,15030,0
20240318,152500,680821770,15030,15030,15030,15030,0
20240318,152400,680821770,15030,15030,15030,15030,0
20240318,152300,680821770,15030,15030,15030,15030,0
20240318,152200,680821770,15030,15030,15030,15030,0
20240318,152100,680821770,15030,15030,15030,15030,0
20240318,152000,680821770,15030,15030,15030,15030,0
20240318,151900,680821770,15030,15030,15030,15030,4
20240318,151800,680761650,15030,15000,15030,15000,140
20240318,151700,678660150,15000,15030,15040,15000,369
20240318,151600,673124190,15030,15030,15030,15020,82
20240318,151500,671891830,15030,15030,15030,15020,21
20240318,151400,671576290,15030,15030,15030,15020,103
20240318,151300,670028210,15030,15020,15040,15020,270
20240318,151200,665971720,15030,15040,15040,15020,128
20240318,151100,664047960,15040,15030,15050,15030,69
20240318,151000,663010190,15030,15030,15040,15030,42
20240318,150900,662378890,15030,15040,15040,15030,92
20240318,150800,660996090,15040,15040,15040,15040,25
20240318,150700,660620090,15040,15030,15040,15030,76
20240318,150600,659477090,15020,15030,15030,15010,74
20240318,150500,658365920,15030,15050,15050,15010,449
20240318,150400,651620290,15050,15060,15060,15050,59
20240318,150300,650732090,15050,15040,15060,15040,2114
20240318,150200,618916650,15040,15040,15040,15040,49
20240318,150100,618179690,15040,15040,15040,15030,125
20240318,150000,616300130,15040,15030,15040,15030,12
20240318,145900,616119660,15040,15040,15040,15040,82
20240318,145800,614886380,15030,15030,15030,15030,66
20240318,145700,613894400,15030,15030,15040,15030,93
20240318,145600,612496380,15030,15020,15030,15010,160
20240318,145500,610092330,15020,15040,15040,15010,166
20240318,145400,607599200,15040,15030,15040,15030,41
20240318,145300,606982670,15030,15030,15030,15030,114
20240318,145200,605269250,15030,15030,15030,15030,20
20240318,145100,604968650,15020,15030,15030,15010,40
20240318,145000,604367650,15030,15030,15030,15030,86
20240318,144900,603075070,15020,15030,15030,15020,76
20240318,144800,601933330,15030,15020,15030,15020,54
20240318,144700,601121960,15020,15030,15030,15020,98
20240318,144600,599649520,15020,15020,15020,15020,59
20240318,144500,598763340,15000,15030,15030,15000,48
20240318,144400,598042610,15010,15010,15010,15010,13
20240318,144300,597847480,15030,15030,15030,15020,99
20240318,144200,596359950,15020,15030,15030,15020,50
20240318,144100,595608780,15000,15030,15030,14970,90
20240318,144000,594256870,15020,14980,15020,14980,49
20240318,143900,593522050,14980,14990,14990,14980,16
20240318,143800,593282350,15020,15020,15020,15010,92
20240318,143700,591900610,15010,15010,15010,15010,19
20240318,143600,591615420,15030,15000,15030,15000,79
20240318,143500,590429250,15030,15000,15030,15000,47
20240318,143400,589723620,15030,15030,15030,15030,52
20240318,143300,588942060,15030,15020,15030,15000,62
20240318,143200,588011010,15000,15000,15000,15000,0
20240318,143100,588011010,15000,15000,15000,14980,282
20240318,143000,583784190,14990,15030,15030,14990,153
20240318,142900,581490310,15020,15010,15020,15010,60
20240318,142800,580589440,15020,15020,15020,15010,65
20240318,142700,579613190,15020,15000,15020,14990,117
20240318,142600,577857830,15020,15020,15020,15000,89
20240318,142500,576521710,15020,15020,15020,15010,159
20240318,142400,574133540,15020,15020,15030,15020,17
20240318,142300,573878090,15030,15020,15030,15020,78
20240318,142200,572706090,15020,15000,15030,15000,76
20240318,142100,571564620,15000,15020,15020,15000,22
20240318,142000,571234240,15020,15000,15020,15000,62
20240318,141900,570303290,15010,15010,15020,15010,176
20240318,141800,567660270,15010,15020,15030,15010,35
20240318,141700,567134360,15040,15000,15040,15000,61
20240318,141600,566217720,15000,15020,15020,15000,6
20240318,141500,566127620,15010,15030,15030,15000,138
20240318,141400,564055370,15020,15000,15020,15000,35
20240318,141300,563529890,15030,15020,15030,15000,174
20240318,141200,560917750,15020,15030,15040,15020,129
20240318,141100,558978750,15040,15030,15040,15020,111
20240318,141000,557310390,15050,15030,15050,15030,77
20240318,140900,556152250,15040,15030,15040,15010,106
20240318,140800,554558620,15040,15010,15040,15010,37
20240318,140700,554002480,15040,15020,15040,15010,129
20240318,140600,552064080,15020,15030,15040,15020,47
20240318,140500,551357630,15040,15020,15040,15020,90
20240318,140400,550004230,15020,15020,15040,15020,38
20240318,140300,549433040,15030,15010,15030,15010,67
20240318,140200,548426260,15010,15030,15040,15000,65
20240318,140100,547449670,15020,15010,15020,15010,20
20240318,140000,547149310,15010,15020,15040,15010,180
20240318,135900,544445490,15010,15020,15020,15010,8
20240318,135800,544325340,15030,15020,15040,15020,52
20240318,135700,543543730,15030,15020,15030,15020,83
20240318,135600,542296310,15030,15020,15030,15020,6
20240318,135500,542206150,15030,15000,15030,15000,142
20240318,135400,540075490,15030,14990,15030,14990,59
20240318,135300,539189380,14990,14980,14990,14980,34
20240318,135200,538679880,14990,14990,15040,14960,97
20240318,135100,537225310,14990,14950,14990,14950,62
20240318,135000,536298310,14950,14950,14950,14950,229
20240318,134900,532874760,14990,15010,15010,14900,688
20240318,134800,522585060,15010,15010,15010,15010,20
20240318,134700,522284860,15010,15010,15010,15010,163
20240318,134600,519838230,15010,15010,15010,15010,5
20240318,134500,519763180,15010,15010,15010,14980,25
20240318,134400,519388000,14950,15030,15050,14950,885
20240318,134300,506117450,15050,15020,15050,15020,75
20240318,134200,504989020,15040,15040,15050,15020,72
20240318,134100,503905840,15040,15040,15050,15040,47
20240318,134000,503198540,15050,15030,15050,15030,10
20240318,133900,503048140,15050,15040,15050,15020,86
20240318,133800,501754360,15050,15020,15060,15020,49
20240318,133700,501017140,15040,15030,15060,15030,81
20240318,133600,499798560,15050,15040,15060,15020,198
20240318,133500,496821460,15050,15040,15060,15040,19
20240318,133400,496535490,15060,15040,15060,15040,66
20240318,133300,495541980,15050,15030,15050,15030,24
20240318,133200,495180920,15050,15060,15060,15030,96
20240318,133100,493735540,15050,15030,15050,15030,112
20240318,133000,492050700,15050,15020,15050,15020,29
20240318,132900,491614460,15010,15030,15050,15010,107
20240318,132800,490005810,15040,15020,15040,15020,83
20240318,132700,488758120,15030,15020,15030,15020,49
20240318,132600,488022090,15020,15020,15030,15000,103
20240318,132500,486475420,15030,15060,15060,15030,59
20240318,132400,485588550,15060,15050,15060,15040,72
20240318,132300,484505060,15050,15020,15050,15020,51
20240318,132200,483737990,15020,15030,15050,15020,66
20240318,132100,482745140,15030,15030,15050,15020,95
20240318,132000,481315990,15030,15040,15040,15030,66
20240318,131900,480323420,15050,15050,15060,15040,52
20240318,131800,479540600,15050,15040,15060,15030,74
20240318,131700,478426930,15050,15040,15050,15040,37
20240318,131600,477870280,15040,15040,15050,15040,143
20240318,131500,475718670,15040,15040,15040,15040,31
20240318,131400,475252430,15030,15040,15050,15030,43
20240318,131300,474605670,15040,15030,15050,15020,87
20240318,131200,473297050,15040,15020,15040,15020,27
20240318,131100,472891390,15020,15000,15040,15000,96
20240318,131000,471449050,15000,15020,15020,15000,143
20240318,130900,469301270,15030,15020,15030,15010,190
20240318,130800,466447370,15020,15020,15020,15000,217
20240318,130700,463189890,15020,15030,15030,15020,37
20240318,130600,462633950,15060,15060,15060,15030,159
20240318,130500,460240580,15040,15080,15080,15040,55
20240318,130400,459412460,15080,15080,15080,15080,7
20240318,130300,459306900,15080,15040,15080,15040,90
20240318,130200,457952260,15040,15080,15080,15040,106
20240318,130100,456357820,15080,15080,15080,15080,7
20240318,130000,456252260,15080,15080,15080,15080,104
20240318,125900,454683940,15010,15080,15080,15010,23
20240318,125800,454337770,15020,15080,15080,15020,60
20240318,125700,453433030,15020,15080,15080,15020,162
20240318,125600,450993720,15070,15070,15080,15070,122
20240318,125500,449154690,15070,15070,15070,15070,46
20240318,125400,448461470,15070,15080,15080,15040,275
20240318,125300,444321710,15070,15070,15070,15070,70
20240318,125200,443266810,15070,15070,15070,15070,22
20240318,125100,442935270,15070,15080,15080,15070,55
20240318,125000,442106120,15080,15060,15080,15040,166
20240318,124900,439604780,15080,15080,15080,15070,23
20240318,124800,439258050,15080,15080,15090,15080,79
20240318,124700,438066160,15080,15080,15090,15080,30
20240318,124600,437613740,15090,15080,15090,15080,697
20240318,124500,427102930,15070,15060,15080,15050,403
20240318,124400,421032220,15050,15040,15060,15040,371
20240318,124300,415449430,15040,15030,15040,15030,62
20240318,124200,414517340,15040,15030,15040,15030,101
20240318,124100,412998360,15030,15030,15030,15030,74
20240318,124000,411886140,15040,15030,15040,15030,117
20240318,123900,410126930,15030,15030,15030,15030,42
20240318,123800,409495670,15030,15030,15030,15030,0
20240318,123700,409495670,15030,15030,15030,15020,167
20240318,123600,406987060,15030,15030,15030,15020,20
20240318,123500,406686490,15030,15020,15030,15020,122
20240318,123400,404854030,15020,15020,15020,15020,54
20240318,123300,404042950,15020,15020,15020,15020,34
20240318,123200,403532270,15020,15010,15020,15010,71
20240318,123100,402466520,15020,15020,15020,15020,23
20240318,123000,402121060,15020,15020,15020,15020,49
20240318,122900,401385080,14990,15040,15040,14990,533
20240318,122800,393389500,15030,15040,15040,15010,184
20240318,122700,390625610,15040,15040,15050,15040,70
20240318,122600,389572590,15040,15040,15040,15030,34
20240318,122500,389061280,15030,15040,15040,15030,96
20240318,122400,387617690,15040,15030,15040,15010,3036
20240318,122300,342008500,15040,15030,15040,15030,90
20240318,122200,340655600,15030,15020,15030,15020,141
20240318,122100,338536770,15020,15020,15020,15020,35
20240318,122000,338011070,15020,15020,15030,15020,168
20240318,121900,335487680,15030,15030,15030,15030,83
20240318,121800,334240190,15030,15020,15030,15020,80
20240318,121700,333038060,15020,15010,15020,15010,96
20240318,121600,331596460,15010,15010,15010,15010,28
20240318,121500,331176180,15010,15010,15010,15000,21
20240318,121400,330861020,15010,15000,15010,15000,101
20240318,121300,329345210,15000,14990,15000,14990,19
20240318,121200,329060240,15000,15000,15000,15000,119
20240318,121100,327275240,14980,14980,14980,14980,0
20240318,121000,327275240,14980,14990,15000,14980,445
20240318,120900,320608420,15000,15000,15000,15000,85
20240318,120800,319333420,15000,15000,15000,15000,47
20240318,120700,318628420,15000,14990,15000,14990,53
20240318,120600,317833460,14990,15010,15010,14990,155
20240318,120500,315508950,15010,15010,15010,15010,35
20240318,120400,314983600,15010,15010,15010,15000,103
20240318,120300,313437820,15010,15010,15010,15010,76
20240318,120200,312297060,15000,15010,15010,15000,54
20240318,120100,311486670,15010,15000,15020,15000,73
20240318,120000,310390300,15010,15010,15010,14990,17
20240318,115900,310135210,15020,14980,15020,14980,69
20240318,115800,309099560,14980,15010,15010,14980,41
20240318,115700,308484840,15010,15000,15010,15000,130
20240318,115600,306534190,15000,15000,15000,15000,49
20240318,115500,305799190,15000,15000,15000,15000,31
20240318,115400,305334190,15000,15000,15000,14960,70
20240318,115300,304284230,15000,14940,15000,14930,938
20240318,115200,290243860,14940,14930,14940,14930,139
20240318,115100,288167820,14930,14930,14930,14930,59
20240318,115000,287286950,14930,14930,14930,14930,35
20240318,114900,286764400,14930,14920,14930,14920,12
20240318,114800,286585280,14930,14930,14930,14920,310
20240318,114700,281959300,14930,14920,14930,14920,172
20240318,114600,279393000,14920,14920,14920,14920,81
20240318,114500,278184480,14920,14920,14920,14920,23
20240318,114400,277841320,14920,14920,14920,14920,52
20240318,114300,277065480,14920,14920,14920,14920,82
20240318,114200,275842040,14920,14920,14920,14910,60
20240318,114100,274947330,14910,14910,14910,14910,74
20240318,114000,273843990,14910,14900,14910,14900,23
20240318,113900,273501170,14900,14910,14910,14900,43
20240318,113800,272860420,14900,14900,14900,14890,163
20240318,113700,270432220,14900,14890,14900,14890,21
20240318,113600,270119490,14870,14890,14890,14870,93
20240318,113500,268734900,14880,14890,14890,14880,13
20240318,113400,268541380,14890,14900,14900,14890,77
20240318,113300,267394580,14890,14890,14900,14890,783
20240318,113200,255735100,14880,14880,14880,14880,223
20240318,113100,252416860,14880,14880,14880,14880,99
20240318,113000,250943740,14880,14840,14880,14840,114
20240318,112900,249248430,14870,14860,14870,14830,49
20240318,112800,248520230,14860,14860,14860,14860,115
20240318,112700,246811330,14860,14850,14860,14850,89
20240318,112600,245489280,14850,14850,14850,14850,3
20240318,112500,245444730,14860,14850,14860,14840,333
20240318,112400,240499390,14850,14850,14850,14850,23
20240318,112300,240157840,14840,14840,14840,14840,95
20240318,112200,238748040,14840,14840,14840,14830,71
20240318,112100,237694450,14830,14840,14840,14830,69
20240318,112000,236670640,14830,14830,14830,14830,190
20240318,111900,233852940,14820,14820,14830,14820,346
20240318,111800,228725050,14810,14810,14810,14810,2068
20240318,111700,198097970,14800,14800,14800,14800,5
20240318,111600,198023970,14810,14810,14810,14810,34
20240318,111500,197520430,14810,14800,14810,14800,115
20240318,111400,195817400,14810,14810,14810,14800,79
20240318,111300,194647730,14810,14810,14810,14810,12
20240318,111200,194470010,14800,14810,14810,14780,130
20240318,111100,192546090,14810,14810,14810,14810,0
20240318,111000,192546090,14810,14790,14810,14790,503
20240318,110900,185101970,14780,14790,14790,14780,55
20240318,110800,184288570,14770,14780,14790,14770,39
20240318,110700,183711880,14780,14770,14780,14770,47
20240318,110600,183017280,14770,14760,14780,14760,98
20240318,110500,181570150,14750,14720,14750,14720,237
20240318,110400,178081130,14710,14700,14710,14700,5
20240318,110300,178007600,14700,14690,14700,14690,111
20240318,110200,176376490,14700,14670,14700,14670,47
20240318,110100,175686340,14660,14670,14680,14660,36
20240318,110000,175158210,14690,14660,14700,14660,164
20240318,105900,172749930,14650,14650,14650,14650,0
20240318,105800,172749930,14650,14640,14650,14630,689
20240318,105700,162669790,14640,14640,14640,14640,6
20240318,105600,162581950,14690,14620,14700,14620,13
20240318,105500,162391480,14620,14620,14620,14620,15
20240318,105400,162172180,14610,14610,14610,14610,15
20240318,105300,161953030,14610,14610,14610,14610,0
20240318,105200,161953030,14610,14610,14610,14610,5
20240318,105100,161879980,14620,14610,14620,14610,7
20240318,105000,161777700,14580,14590,14590,14580,404
20240318,104900,155885190,14600,14600,14600,14590,1308
20240318,104800,136793130,14620,14620,14620,14620,5
20240318,104700,136720030,14610,14640,14640,14610,477
20240318,104600,129748690,14630,14630,14630,14630,1
20240318,104500,129734060,14640,14640,14640,14640,6
20240318,104400,129646220,14640,14650,14650,14630,128
20240318,104300,127772440,14660,14680,14680,14660,22
20240318,104200,127449820,14660,14670,14670,14660,21
20240318,104100,127141910,14680,14680,14680,14680,0
20240318,104000,127141910,14680,14680,14680,14670,56
20240318,103900,126320320,14670,14680,14680,14670,8
20240318,103800,126202910,14680,14700,14700,14680,67
20240318,103700,125219310,14700,14700,14700,14700,10
20240318,103600,125072310,14700,14700,14700,14700,36
20240318,103500,124543110,14700,14700,14700,14700,0
20240318,103400,124543110,14700,14680,14700,14680,47
20240318,103300,123852630,14680,14670,14680,14670,6
20240318,103200,123764580,14650,14680,14680,14640,252
20240318,103100,120072640,14690,14690,14700,14690,67
20240318,103000,119088380,14690,14700,14700,14690,39
20240318,102900,118515380,14700,14700,14700,14700,0
20240318,102800,118515380,14700,14700,14700,14700,10
20240318,102700,118368380,14700,14700,14700,14700,9
20240318,102600,118236080,14690,14690,14690,14690,0
20240318,102500,118236080,14690,14690,14690,14690,2
20240318,102400,118206700,14680,14680,14680,14680,1
20240318,102300,118192020,14680,14680,14680,14680,1
20240318,102200,118177340,14670,14670,14670,14670,2
20240318,102100,118148000,14670,14670,14670,14670,6
20240318,102000,118059980,14670,14670,14670,14670,2
20240318,101900,118030640,14670,14670,14670,14670,5
20240318,101800,117957290,14670,14670,14670,14670,4
20240318,101700,117898610,14680,14690,14690,14680,32
20240318,101600,117428830,14700,14700,14700,14690,27
20240318,101500,117032140,14700,14700,14700,14700,5
20240318,101400,116958640,14690,14690,14690,14690,100
20240318,101300,115489640,14700,14700,14700,14700,20
20240318,101200,115195640,14700,14700,14700,14700,80
20240318,101100,114019640,14700,14700,14700,14700,12
20240318,101000,113843240,14700,14690,14700,14690,146
20240318,100900,111698430,14700,14700,14700,14700,33
20240318,100800,111213330,14700,14700,14700,14700,13
20240318,100700,111022230,14700,14700,14700,14700,46
20240318,100600,110346030,14700,14700,14700,14700,12
20240318,100500,110169630,14700,14700,14700,14700,1
20240318,100400,110154930,14700,14700,14700,14690,35
20240318,100300,109640450,14700,14700,14700,14700,11
20240318,100200,109478750,14700,14700,14700,14700,6
20240318,100100,109390550,14700,14700,14700,14700,7
20240318,100000,109287650,14700,14700,14700,14700,6
20240318,095900,109199450,14700,14700,14700,14700,23
20240318,095800,108861350,14700,14700,14700,14700,11
20240318,095700,108699650,14690,14690,14690,14690,2
20240318,095600,108670270,14690,14690,14710,14690,20
20240318,095500,108376110,14660,14700,14710,14660,209
20240318,095400,105303940,14720,14730,14730,14690,323
20240318,095300,100558160,14740,14720,14740,14720,22
20240318,095200,100233920,14740,14730,14740,14730,38
20240318,095100,99674150,14730,14750,14750,14730,79
20240318,095000,98510210,14740,14750,14750,14740,67
20240318,094900,97522390,14700,14750,14750,14700,6
20240318,094800,97433940,14740,14750,14750,14740,38
20240318,094700,96873770,14710,14710,14710,14680,29
20240318,094600,96447210,14720,14640,14720,14640,290
20240318,094500,92187550,14640,14640,14640,14640,27
20240318,094400,91792270,14640,14640,14640,14640,0
20240318,094300,91792270,14640,14640,14640,14640,10
20240318,094200,91645870,14640,14640,14640,14640,5
20240318,094100,91572670,14640,14640,14640,14640,0
20240318,094000,91572670,14640,14630,14640,14630,66
20240318,093900,90606770,14630,14630,14630,14630,2
20240318,093800,90577510,14630,14630,14630,14630,1
20240318,093700,90562880,14630,14630,14630,14630,386
20240318,093600,84915700,14640,14610,14640,14600,140
20240318,093500,82871160,14610,14630,14630,14610,13
20240318,093400,82681210,14630,14650,14650,14610,660
20240318,093300,73031720,14670,14670,14670,14650,227
20240318,093200,69705560,14670,14670,14670,14670,45
20240318,093100,69045410,14680,14680,14680,14680,57
20240318,093000,68208650,14680,14680,14680,14680,5
20240318,092900,68135250,14680,14680,14680,14670,62
20240318,092800,67225580,14680,14680,14680,14670,120
20240318,092700,65464370,14650,14680,14680,14640,69
20240318,092600,64451750,14650,14690,14690,14650,60
20240318,092500,63570450,14650,14610,14700,14610,378
20240318,092400,58042750,14610,14600,14610,14600,15
20240318,092300,57823610,14600,14600,14600,14590,154
20240318,092200,55575370,14610,14610,14610,14610,73
20240318,092100,54508840,14590,14630,14630,14590,1085
20240318,092000,38661270,14630,14620,14630,14620,21
20240318,091900,38354120,14600,14600,14600,14600,0
20240318,091800,38354120,14600,14630,14630,14600,211
20240318,091700,35272280,14630,14630,14630,14620,53
20240318,091600,34496910,14610,14640,14640,14600,218
20240318,091500,31312650,14600,14640,14650,14600,781
20240318,091400,19895240,14650,14690,14690,14640,143
20240318,091300,17796740,14730,14730,14730,14730,2
20240318,091200,17767280,14730,14730,14730,14730,1
20240318,091100,17752550,14730,14730,14730,14730,3
20240318,091000,17708360,14640,14720,14730,14610,294
20240318,090900,13395360,14690,14690,14700,14690,54
20240318,090800,12601910,14690,14710,14710,14680,212
20240318,090700,9485900,14710,14740,14740,14710,82
20240318,090600,8278220,14740,14810,14810,14740,35
20240318,090500,7761400,14770,14730,14770,14730,48
20240318,090400,7053380,14740,14760,14760,14740,3
20240318,090300,7009120,14760,14760,14760,14760,39
20240318,090200,6433480,14760,14760,14760,14760,0
20240318,090100,6433480,14760,14760,14760,14760,2
20240318,090000,6403960,14830,14790,14830,14760,433