KissMeData/115450/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,201200,22796285370,9800,9800,9800,9800,15284
20240318,201100,22796285370,9800,9800,9800,9800,0
20240318,201000,22796285370,9800,9800,9800,9800,0
20240318,200900,22796285370,9800,9800,9800,9800,0
20240318,200800,22796285370,9800,9800,9800,9800,0
20240318,200700,22796285370,9800,9800,9800,9800,0
20240318,200600,22796285370,9800,9800,9800,9800,0
20240318,200500,22796285370,9800,9800,9800,9800,0
20240318,200400,22796285370,9800,9800,9800,9800,0
20240318,200300,22796285370,9800,9800,9800,9800,0
20240318,200200,22796285370,9800,9800,9800,9800,0
20240318,200100,22796285370,9800,9800,9800,9800,0
20240318,200000,22796285370,9800,9800,9800,9800,0
20240318,195900,22796285370,9800,9800,9800,9800,0
20240318,195800,22796285370,9800,9800,9800,9800,0
20240318,195700,22796285370,9800,9800,9800,9800,0
20240318,195600,22796285370,9800,9800,9800,9800,0
20240318,195500,22796285370,9800,9800,9800,9800,0
20240318,195400,22796285370,9800,9800,9800,9800,0
20240318,195300,22796285370,9800,9800,9800,9800,0
20240318,195200,22796285370,9800,9800,9800,9800,0
20240318,195100,22796285370,9800,9800,9800,9800,0
20240318,195000,22796285370,9800,9800,9800,9800,0
20240318,194900,22796285370,9800,9800,9800,9800,0
20240318,194800,22796285370,9800,9800,9800,9800,0
20240318,194700,22796285370,9800,9800,9800,9800,0
20240318,194600,22796285370,9800,9800,9800,9800,0
20240318,194500,22796285370,9800,9800,9800,9800,0
20240318,194400,22796285370,9800,9800,9800,9800,0
20240318,194300,22796285370,9800,9800,9800,9800,0
20240318,194200,22796285370,9800,9800,9800,9800,15284
20240318,194100,22796285370,9800,9800,9800,9800,0
20240318,194000,22796285370,9800,9800,9800,9800,0
20240318,193900,22796285370,9800,9800,9800,9800,0
20240318,193800,22796285370,9800,9800,9800,9800,0
20240318,193700,22796285370,9800,9800,9800,9800,0
20240318,193600,22796285370,9800,9800,9800,9800,0
20240318,193500,22796285370,9800,9800,9800,9800,0
20240318,193400,22796285370,9800,9800,9800,9800,0
20240318,193300,22796285370,9800,9800,9800,9800,0
20240318,193200,22796285370,9800,9800,9800,9800,0
20240318,193100,22796285370,9800,9800,9800,9800,0
20240318,193000,22796285370,9800,9800,9800,9800,0
20240318,192900,22796285370,9800,9800,9800,9800,0
20240318,192800,22796285370,9800,9800,9800,9800,0
20240318,192700,22796285370,9800,9800,9800,9800,0
20240318,192600,22796285370,9800,9800,9800,9800,0
20240318,192500,22796285370,9800,9800,9800,9800,0
20240318,192400,22796285370,9800,9800,9800,9800,0
20240318,192300,22796285370,9800,9800,9800,9800,0
20240318,192200,22796285370,9800,9800,9800,9800,0
20240318,192100,22796285370,9800,9800,9800,9800,0
20240318,192000,22796285370,9800,9800,9800,9800,0
20240318,191900,22796285370,9800,9800,9800,9800,0
20240318,191800,22796285370,9800,9800,9800,9800,0
20240318,191700,22796285370,9800,9800,9800,9800,0
20240318,191600,22796285370,9800,9800,9800,9800,0
20240318,191500,22796285370,9800,9800,9800,9800,0
20240318,191400,22796285370,9800,9800,9800,9800,0
20240318,191300,22796285370,9800,9800,9800,9800,0
20240318,191200,22796285370,9800,9800,9800,9800,15284
20240318,191100,22796285370,9800,9800,9800,9800,0
20240318,191000,22796285370,9800,9800,9800,9800,0
20240318,190900,22796285370,9800,9800,9800,9800,0
20240318,190800,22796285370,9800,9800,9800,9800,0
20240318,190700,22796285370,9800,9800,9800,9800,0
20240318,190600,22796285370,9800,9800,9800,9800,0
20240318,190500,22796285370,9800,9800,9800,9800,0
20240318,190400,22796285370,9800,9800,9800,9800,0
20240318,190300,22796285370,9800,9800,9800,9800,0
20240318,190200,22796285370,9800,9800,9800,9800,0
20240318,190100,22796285370,9800,9800,9800,9800,0
20240318,190000,22796285370,9800,9800,9800,9800,0
20240318,185900,22796285370,9800,9800,9800,9800,0
20240318,185800,22796285370,9800,9800,9800,9800,0
20240318,185700,22796285370,9800,9800,9800,9800,0
20240318,185600,22796285370,9800,9800,9800,9800,0
20240318,185500,22796285370,9800,9800,9800,9800,0
20240318,185400,22796285370,9800,9800,9800,9800,0
20240318,185300,22796285370,9800,9800,9800,9800,0
20240318,185200,22796285370,9800,9800,9800,9800,0
20240318,185100,22796285370,9800,9800,9800,9800,0
20240318,185000,22796285370,9800,9800,9800,9800,0
20240318,184900,22796285370,9800,9800,9800,9800,0
20240318,184800,22796285370,9800,9800,9800,9800,0
20240318,184700,22796285370,9800,9800,9800,9800,0
20240318,184600,22796285370,9800,9800,9800,9800,0
20240318,184500,22796285370,9800,9800,9800,9800,0
20240318,184400,22796285370,9800,9800,9800,9800,0
20240318,184300,22796285370,9800,9800,9800,9800,0
20240318,184200,22796285370,9800,9800,9800,9800,15284
20240318,184100,22796285370,9800,9800,9800,9800,0
20240318,184000,22796285370,9800,9800,9800,9800,0
20240318,183900,22796285370,9800,9800,9800,9800,0
20240318,183800,22796285370,9800,9800,9800,9800,0
20240318,183700,22796285370,9800,9800,9800,9800,0
20240318,183600,22796285370,9800,9800,9800,9800,0
20240318,183500,22796285370,9800,9800,9800,9800,0
20240318,183400,22796285370,9800,9800,9800,9800,0
20240318,183300,22796285370,9800,9800,9800,9800,0
20240318,183200,22796285370,9800,9800,9800,9800,0
20240318,183100,22796285370,9800,9800,9800,9800,0
20240318,183000,22796285370,9800,9800,9800,9800,0
20240318,182900,22796285370,9800,9800,9800,9800,0
20240318,182800,22796285370,9800,9800,9800,9800,0
20240318,182700,22796285370,9800,9800,9800,9800,0
20240318,182600,22796285370,9800,9800,9800,9800,0
20240318,182500,22796285370,9800,9800,9800,9800,0
20240318,182400,22796285370,9800,9800,9800,9800,0
20240318,182300,22796285370,9800,9800,9800,9800,0
20240318,182200,22796285370,9800,9800,9800,9800,0
20240318,182100,22796285370,9800,9800,9800,9800,0
20240318,182000,22796285370,9800,9800,9800,9800,0
20240318,181900,22796285370,9800,9800,9800,9800,0
20240318,181800,22796285370,9800,9800,9800,9800,0
20240318,181700,22796285370,9800,9800,9800,9800,0
20240318,181600,22796285370,9800,9800,9800,9800,0
20240318,181500,22796285370,9800,9800,9800,9800,0
20240318,181400,22796285370,9800,9800,9800,9800,0
20240318,181300,22796285370,9800,9800,9800,9800,0
20240318,181200,22796285370,9800,9800,9800,9800,15284
20240318,181100,22796285370,9800,9800,9800,9800,0
20240318,181000,22796285370,9800,9800,9800,9800,0
20240318,180900,22796285370,9800,9800,9800,9800,0
20240318,180800,22796285370,9800,9800,9800,9800,0
20240318,180700,22796285370,9800,9800,9800,9800,0
20240318,180600,22796285370,9800,9800,9800,9800,0
20240318,180500,22796285370,9800,9800,9800,9800,0
20240318,180400,22796285370,9800,9800,9800,9800,0
20240318,180300,22796285370,9800,9800,9800,9800,0
20240318,180200,22796285370,9800,9800,9800,9800,0
20240318,180100,22796285370,9800,9800,9800,9800,0
20240318,180000,22796285370,9800,9800,9800,9800,0
20240318,175900,22796285370,9800,9800,9800,9800,0
20240318,175800,22796285370,9800,9800,9800,9800,0
20240318,175700,22796285370,9800,9800,9800,9800,0
20240318,175600,22796285370,9800,9800,9800,9800,0
20240318,175500,22796285370,9800,9800,9800,9800,0
20240318,175400,22796285370,9800,9800,9800,9800,0
20240318,175300,22796285370,9800,9800,9800,9800,0
20240318,175200,22796285370,9800,9800,9800,9800,0
20240318,175100,22796285370,9800,9800,9800,9800,0
20240318,175000,22796285370,9800,9800,9800,9800,0
20240318,174900,22796285370,9800,9800,9800,9800,0
20240318,174800,22796285370,9800,9800,9800,9800,0
20240318,174700,22796285370,9800,9800,9800,9800,0
20240318,174600,22796285370,9800,9800,9800,9800,0
20240318,174500,22796285370,9800,9800,9800,9800,0
20240318,174400,22796285370,9800,9800,9800,9800,0
20240318,174300,22796285370,9800,9800,9800,9800,0
20240318,174200,22796285370,9800,9800,9800,9800,15284
20240318,174100,22796285370,9800,9800,9800,9800,0
20240318,174000,22796285370,9800,9800,9800,9800,0
20240318,173900,22796285370,9800,9800,9800,9800,0
20240318,173800,22796285370,9800,9800,9800,9800,0
20240318,173700,22796285370,9800,9800,9800,9800,0
20240318,173600,22796285370,9800,9800,9800,9800,0
20240318,173500,22796285370,9800,9800,9800,9800,0
20240318,173400,22796285370,9800,9800,9800,9800,0
20240318,173300,22796285370,9800,9800,9800,9800,0
20240318,173200,22796285370,9800,9800,9800,9800,0
20240318,173100,22796285370,9800,9800,9800,9800,0
20240318,173000,22796285370,9800,9800,9800,9800,0
20240318,172900,22796285370,9800,9800,9800,9800,0
20240318,172800,22796285370,9800,9800,9800,9800,0
20240318,172700,22796285370,9800,9800,9800,9800,0
20240318,172600,22796285370,9800,9800,9800,9800,0
20240318,172500,22796285370,9800,9800,9800,9800,0
20240318,172400,22796285370,9800,9800,9800,9800,0
20240318,172300,22796285370,9800,9800,9800,9800,0
20240318,172200,22796285370,9800,9800,9800,9800,0
20240318,172100,22796285370,9800,9800,9800,9800,0
20240318,172000,22796285370,9800,9800,9800,9800,0
20240318,171900,22796285370,9800,9800,9800,9800,0
20240318,171800,22796285370,9800,9800,9800,9800,0
20240318,171700,22796285370,9800,9800,9800,9800,0
20240318,171600,22796285370,9800,9800,9800,9800,0
20240318,171500,22796285370,9800,9800,9800,9800,0
20240318,171400,22796285370,9800,9800,9800,9800,0
20240318,171300,22796285370,9800,9800,9800,9800,0
20240318,171200,22796285370,9800,9800,9800,9800,15284
20240318,171100,22796285370,9800,9800,9800,9800,0
20240318,171000,22796285370,9800,9800,9800,9800,0
20240318,170900,22796285370,9800,9800,9800,9800,0
20240318,170800,22796285370,9800,9800,9800,9800,0
20240318,170700,22796285370,9800,9800,9800,9800,0
20240318,170600,22796285370,9800,9800,9800,9800,0
20240318,170500,22796285370,9800,9800,9800,9800,0
20240318,170400,22796285370,9800,9800,9800,9800,0
20240318,170300,22796285370,9800,9800,9800,9800,0
20240318,170200,22796285370,9800,9800,9800,9800,0
20240318,170100,22796285370,9800,9800,9800,9800,0
20240318,170000,22796285370,9800,9800,9800,9800,0
20240318,165900,22796285370,9800,9800,9800,9800,0
20240318,165800,22796285370,9800,9800,9800,9800,0
20240318,165700,22796285370,9800,9800,9800,9800,0
20240318,165600,22796285370,9800,9800,9800,9800,0
20240318,165500,22796285370,9800,9800,9800,9800,0
20240318,165400,22796285370,9800,9800,9800,9800,0
20240318,165300,22796285370,9800,9800,9800,9800,0
20240318,165200,22796285370,9800,9800,9800,9800,0
20240318,165100,22796285370,9800,9800,9800,9800,0
20240318,165000,22796285370,9800,9800,9800,9800,0
20240318,164900,22796285370,9800,9800,9800,9800,0
20240318,164800,22796285370,9800,9800,9800,9800,0
20240318,164700,22796285370,9800,9800,9800,9800,0
20240318,164600,22796285370,9800,9800,9800,9800,0
20240318,164500,22796285370,9800,9800,9800,9800,0
20240318,164400,22796285370,9800,9800,9800,9800,0
20240318,164300,22796285370,9800,9800,9800,9800,0
20240318,164200,22796285370,9800,9800,9800,9800,15284
20240318,164100,22796285370,9800,9800,9800,9800,0
20240318,164000,22796285370,9800,9800,9800,9800,0
20240318,163900,22796285370,9800,9800,9800,9800,0
20240318,163800,22796285370,9800,9800,9800,9800,0
20240318,163700,22796285370,9800,9800,9800,9800,0
20240318,163600,22796285370,9800,9800,9800,9800,0
20240318,163500,22796285370,9800,9800,9800,9800,0
20240318,163400,22796285370,9800,9800,9800,9800,0
20240318,163300,22796285370,9800,9800,9800,9800,0
20240318,163200,22796285370,9800,9800,9800,9800,0
20240318,163100,22796285370,9800,9800,9800,9800,0
20240318,163000,22796285370,9800,9800,9800,9800,0
20240318,162900,22796285370,9800,9800,9800,9800,0
20240318,162800,22796285370,9800,9800,9800,9800,0
20240318,162700,22796285370,9800,9800,9800,9800,0
20240318,162600,22796285370,9800,9800,9800,9800,0
20240318,162500,22796285370,9800,9800,9800,9800,0
20240318,162400,22796285370,9800,9800,9800,9800,0
20240318,162300,22796285370,9800,9800,9800,9800,0
20240318,162200,22796285370,9800,9800,9800,9800,0
20240318,162100,22796285370,9800,9800,9800,9800,0
20240318,162000,22796285370,9800,9800,9800,9800,0
20240318,161900,22796285370,9800,9800,9800,9800,0
20240318,161800,22796285370,9800,9800,9800,9800,0
20240318,161700,22796285370,9800,9800,9800,9800,0
20240318,161600,22796285370,9800,9800,9800,9800,0
20240318,161500,22796285370,9800,9800,9800,9800,0
20240318,161400,22796285370,9800,9800,9800,9800,0
20240318,161300,22796285370,9800,9800,9800,9800,0
20240318,161200,22796285370,9800,9800,9800,9800,15284
20240318,161100,22796285370,9800,9800,9800,9800,0
20240318,161000,22796285370,9800,9800,9800,9800,0
20240318,160900,22796285370,9800,9800,9800,9800,0
20240318,160800,22796285370,9800,9800,9800,9800,0
20240318,160700,22796285370,9800,9800,9800,9800,0
20240318,160600,22796285370,9800,9800,9800,9800,0
20240318,160500,22796285370,9800,9800,9800,9800,0
20240318,160400,22796285370,9800,9800,9800,9800,0
20240318,160300,22796285370,9800,9800,9800,9800,0
20240318,160200,22796285370,9800,9800,9800,9800,0
20240318,160100,22796285370,9800,9800,9800,9800,0
20240318,160000,22796285370,9800,9800,9800,9800,0
20240318,155900,22796285370,9800,9800,9800,9800,0
20240318,155800,22796285370,9800,9800,9800,9800,0
20240318,155700,22796285370,9800,9800,9800,9800,0
20240318,155600,22796285370,9800,9800,9800,9800,0
20240318,155500,22796285370,9800,9800,9800,9800,0
20240318,155400,22796285370,9800,9800,9800,9800,0
20240318,155300,22796285370,9800,9800,9800,9800,0
20240318,155200,22796285370,9800,9800,9800,9800,0
20240318,155100,22796285370,9800,9800,9800,9800,0
20240318,155000,22796285370,9800,9800,9800,9800,0
20240318,154900,22796285370,9800,9800,9800,9800,0
20240318,154800,22796285370,9800,9800,9800,9800,0
20240318,154700,22796285370,9800,9800,9800,9800,0
20240318,154600,22796285370,9800,9800,9800,9800,0
20240318,154500,22796285370,9800,9800,9800,9800,0
20240318,154400,22796285370,9800,9800,9800,9800,0
20240318,154300,22796285370,9800,9800,9800,9800,0
20240318,154200,22796285370,9800,9800,9800,9800,15284
20240318,154100,22796285370,9800,9800,9800,9800,0
20240318,154000,22796285370,9800,9800,9800,9800,0
20240318,153900,22796285370,9800,9800,9800,9800,0
20240318,153800,22796285370,9800,9800,9800,9800,0
20240318,153700,22796285370,9800,9800,9800,9800,0
20240318,153600,22796285370,9800,9800,9800,9800,0
20240318,153500,22796285370,9800,9800,9800,9800,0
20240318,153400,22796285370,9800,9800,9800,9800,0
20240318,153300,22796285370,9800,9800,9800,9800,0
20240318,153200,22796285370,9800,9800,9800,9800,0
20240318,153100,22796285370,9800,9800,9800,9800,0
20240318,153000,22796285370,9800,9800,9800,9800,15284
20240318,152900,22646502170,9800,9800,9800,9800,0
20240318,152800,22646502170,9800,9800,9800,9800,0
20240318,152700,22646502170,9800,9800,9800,9800,0
20240318,152600,22646502170,9800,9800,9800,9800,0
20240318,152500,22646502170,9800,9800,9800,9800,0
20240318,152400,22646502170,9800,9800,9800,9800,0
20240318,152300,22646502170,9800,9800,9800,9800,0
20240318,152200,22646502170,9800,9800,9800,9800,0
20240318,152100,22646502170,9800,9800,9800,9800,0
20240318,152000,22646502170,9800,9800,9800,9800,0
20240318,151900,22646502170,9800,9800,9810,9790,2236
20240318,151800,22624596720,9800,9770,9800,9770,15359
20240318,151700,22474318260,9780,9780,9800,9770,4495
20240318,151600,22430358950,9770,9780,9810,9760,9383
20240318,151500,22338544820,9780,9790,9790,9760,976
20240318,151400,22329005110,9790,9780,9810,9760,3377
20240318,151300,22296013480,9770,9770,9780,9760,163
20240318,151200,22294421100,9830,9770,9830,9730,17490
20240318,151100,22123495070,9770,9790,9790,9770,3331
20240318,151000,22090912440,9790,9800,9800,9780,3332
20240318,150900,22058272110,9800,9800,9800,9780,3077
20240318,150800,22028123650,9810,9790,9810,9790,1230
20240318,150700,22016077390,9790,9790,9790,9780,778
20240318,150600,22008461790,9790,9790,9790,9770,2232
20240318,150500,21986631100,9770,9790,9790,9770,2746
20240318,150400,21959775410,9790,9810,9810,9770,5107
20240318,150300,21909738100,9810,9810,9810,9760,11804
20240318,150200,21794082940,9800,9800,9810,9800,7355
20240318,150100,21722000810,9810,9810,9810,9800,2420
20240318,150000,21698277110,9820,9820,9830,9810,2109
20240318,145900,21677577290,9820,9820,9820,9810,846
20240318,145800,21669269770,9820,9810,9820,9800,2317
20240318,145700,21646535280,9810,9810,9810,9800,3400
20240318,145600,21613204170,9810,9790,9810,9770,2939
20240318,145500,21584417840,9800,9810,9810,9780,7743
20240318,145400,21508524140,9810,9770,9810,9760,6911
20240318,145300,21440878660,9760,9760,9760,9760,2035
20240318,145200,21421017060,9760,9740,9760,9740,1666
20240318,145100,21404765860,9740,9710,9740,9700,2348
20240318,145000,21381942290,9720,9720,9730,9710,2206
20240318,144900,21360502680,9710,9690,9710,9680,5326
20240318,144800,21308880120,9690,9700,9710,9690,1166
20240318,144700,21297568810,9700,9710,9720,9700,5943
20240318,144600,21239907500,9710,9730,9730,9710,2938
20240318,144500,21211339520,9720,9750,9750,9720,1226
20240318,144400,21199403730,9750,9720,9750,9720,1202
20240318,144300,21187700310,9720,9680,9720,9670,7697
20240318,144200,21113097950,9680,9740,9740,9500,36759
20240318,144100,20759220030,9730,9740,9750,9730,5514
20240318,144000,20705537180,9740,9770,9770,9710,23278
20240318,143900,20478889600,9760,9770,9780,9760,5145
20240318,143800,20428623930,9770,9760,9790,9740,8451
20240318,143700,20346179400,9760,9750,9760,9750,2139
20240318,143600,20325312750,9750,9760,9770,9740,3219
20240318,143500,20293917140,9760,9730,9770,9730,5497
20240318,143400,20240272630,9730,9650,9740,9640,11535
20240318,143300,20128338910,9650,9680,9680,9630,6337
20240318,143200,20067279500,9680,9670,9710,9620,11821
20240318,143100,19953134190,9640,9590,9670,9560,3508
20240318,143000,19919381590,9580,9720,9720,9500,32275
20240318,142900,19609258800,9720,9640,9720,9630,23010
20240318,142800,19386868780,9650,9730,9730,9650,15821
20240318,142700,19233691030,9730,9480,9730,9450,32712
20240318,142600,18920062410,9400,9640,9640,9400,76583
20240318,142500,18188854250,9640,9670,9680,9630,16654
20240318,142400,18028208220,9660,9700,9710,9660,11722
20240318,142300,17914745830,9700,9740,9740,9700,25019
20240318,142200,17671755970,9740,9740,9750,9730,6127
20240318,142100,17612101000,9740,9740,9750,9730,4964
20240318,142000,17563749820,9740,9740,9750,9740,2623
20240318,141900,17538201670,9750,9740,9750,9730,4127
20240318,141800,17497993140,9730,9760,9770,9730,11197
20240318,141700,17388920440,9760,9800,9810,9760,20172
20240318,141600,17191483420,9810,9810,9820,9800,15140
20240318,141500,17043036330,9810,9810,9810,9800,5067
20240318,141400,16993334660,9820,9820,9820,9810,3243
20240318,141300,16961512390,9820,9820,9820,9810,5187
20240318,141200,16910605420,9820,9830,9830,9820,2698
20240318,141100,16884099960,9830,9830,9830,9820,444
20240318,141000,16879739210,9820,9820,9840,9810,5044
20240318,140900,16830205360,9820,9820,9830,9810,1683
20240318,140800,16813675380,9820,9820,9820,9820,1000
20240318,140700,16803855380,9820,9810,9820,9800,5837
20240318,140600,16746567810,9800,9820,9820,9800,7333
20240318,140500,16674633780,9820,9820,9820,9810,2891
20240318,140400,16646251040,9820,9810,9840,9810,3021
20240318,140300,16616610830,9820,9830,9850,9810,2834
20240318,140200,16588774240,9830,9830,9840,9830,3959
20240318,140100,16549855640,9830,9850,9850,9830,1561
20240318,140000,16534499260,9850,9850,9870,9830,8174
20240318,135900,16454093130,9850,9860,9860,9840,1638
20240318,135800,16437960360,9850,9860,9870,9800,28688
20240318,135700,16156500760,9860,9860,9870,9850,718
20240318,135600,16149416770,9840,9820,9840,9820,3729
20240318,135500,16112766960,9820,9820,9830,9820,1824
20240318,135400,16094851710,9820,9820,9830,9800,6008
20240318,135300,16035891700,9810,9840,9840,9810,19756
20240318,135200,15841915830,9840,9850,9850,9840,2725
20240318,135100,15815095270,9850,9850,9860,9840,18614
20240318,135000,15631747400,9850,9870,9880,9850,18885
20240318,134900,15445565880,9870,9880,9880,9860,4063
20240318,134800,15405470900,9880,9880,9880,9870,1676
20240318,134700,15388918720,9880,9880,9890,9870,3077
20240318,134600,15358515710,9880,9870,9890,9870,1649
20240318,134500,15342226420,9870,9900,9900,9860,34563
20240318,134400,15000737830,9900,9900,9900,9890,2862
20240318,134300,14972418150,9900,9900,9910,9890,7396
20240318,134200,14899195290,9910,9910,9920,9900,4148
20240318,134100,14858091560,9910,9910,9920,9910,2499
20240318,134000,14833326250,9910,9920,9920,9910,6524
20240318,133900,14768652790,9920,9930,9930,9910,1753
20240318,133800,14751266030,9930,9920,9930,9920,418
20240318,133700,14747119460,9930,9910,9930,9910,2348
20240318,133600,14723832900,9910,9910,9920,9910,238
20240318,133500,14721474250,9910,9910,9920,9910,775
20240318,133400,14713793930,9910,9910,9920,9900,1823
20240318,133300,14695722390,9910,9910,9910,9900,3313
20240318,133200,14662910910,9910,9900,9910,9900,1477
20240318,133100,14648279960,9910,9910,9910,9900,2653
20240318,133000,14622006390,9910,9900,9910,9900,1223
20240318,132900,14609893400,9900,9900,9910,9900,2182
20240318,132800,14588289420,9910,9910,9910,9900,578
20240318,132700,14582564480,9910,9910,9910,9900,1925
20240318,132600,14563502620,9910,9920,9920,9910,181
20240318,132500,14561708900,9900,9910,9910,9900,664
20240318,132400,14555130090,9910,9930,9930,9910,3467
20240318,132300,14520750610,9920,9920,9920,9920,60
20240318,132200,14520155410,9920,9910,9930,9910,457
20240318,132100,14515622280,9900,9900,9900,9890,2893
20240318,132000,14486984620,9900,9890,9900,9890,5912
20240318,131900,14428471400,9890,9920,9920,9880,9623
20240318,131800,14333264170,9920,9910,9920,9900,2655
20240318,131700,14306932670,9910,9920,9920,9890,35567
20240318,131600,13954676240,9920,9940,9950,9920,11828
20240318,131500,13837227500,9940,9940,9950,9940,3475
20240318,131400,13802655240,9950,9930,9950,9930,2131
20240318,131300,13781479520,9940,9940,9940,9930,323
20240318,131200,13778271390,9950,9930,9950,9930,676
20240318,131100,13771554970,9930,9930,9950,9930,2219
20240318,131000,13749506890,9940,9940,9940,9930,1939
20240318,130900,13730240460,9950,9950,9960,9940,1609
20240318,130800,13714232950,9950,9940,9960,9940,2012
20240318,130700,13694219510,9950,9940,9950,9940,520
20240318,130600,13689049710,9940,9930,9940,9930,1634
20240318,130500,13672811590,9940,9930,9940,9930,790
20240318,130400,13664966830,9930,9930,9940,9930,1044
20240318,130300,13654598870,9940,9940,9980,9940,2827
20240318,130200,13626476250,9940,9940,9960,9940,1397
20240318,130100,13612573060,9950,9940,9950,9940,481
20240318,130000,13607789800,9940,9940,9960,9920,5299
20240318,125900,13555149540,9940,9950,9950,9930,1841
20240318,125800,13536851200,9940,9940,9950,9930,1169
20240318,125700,13525231320,9940,9940,9960,9940,1818
20240318,125600,13507143000,9950,9930,9950,9930,722
20240318,125500,13499963770,9930,9940,9940,9920,535
20240318,125400,13494653300,9940,9920,9940,9920,3513
20240318,125300,13459764190,9930,9920,9930,9910,3626
20240318,125200,13423810790,9920,9920,9920,9910,2072
20240318,125100,13403266190,9910,9930,9930,9910,9597
20240318,125000,13308131560,9930,9920,9940,9910,13419
20240318,124900,13175044420,9920,9950,9960,9920,5983
20240318,124800,13115603960,9950,9950,9950,9940,897
20240318,124700,13106685810,9950,9940,9950,9930,185
20240318,124600,13104846950,9940,9930,9940,9930,1136
20240318,124500,13093557950,9940,9940,9950,9930,883
20240318,124400,13084787380,9920,9930,9950,9920,6868
20240318,124300,13016586590,9940,9950,9950,9930,7099
20240318,124200,12946018100,9960,9950,9960,9940,3648
20240318,124100,12909724150,9950,9950,9960,9950,3541
20240318,124000,12874490140,9950,9950,9960,9940,5312
20240318,123900,12821636380,9950,9970,9990,9950,7841
20240318,123800,12743518160,9990,9980,9990,9970,782
20240318,123700,12735713070,9980,9980,9980,9980,1326
20240318,123600,12722479590,9980,9980,9990,9980,810
20240318,123500,12714394620,9990,9980,9990,9970,279
20240318,123400,12711612120,9980,9960,9980,9960,4197
20240318,123300,12669775220,9960,9960,9970,9960,1342
20240318,123200,12656403570,9970,9960,9970,9960,287
20240318,123100,12653544060,9970,9960,9970,9960,246
20240318,123000,12651093420,9970,9960,9970,9950,4568
20240318,122900,12605585480,9960,9980,9980,9960,737
20240318,122800,12598239360,9970,9950,9980,9950,851
20240318,122700,12589759560,9960,9950,9960,9940,1739
20240318,122600,12572459170,9960,9950,9960,9950,1273
20240318,122500,12559786130,9950,9970,9970,9950,3897
20240318,122400,12520972190,9970,9970,9970,9970,837
20240318,122300,12512627300,9960,9940,9960,9940,1347
20240318,122200,12499227380,9940,9940,9950,9930,1685
20240318,122100,12482487900,9950,9950,9950,9940,3309
20240318,122000,12449573350,9960,9980,9980,9920,26231
20240318,121900,12188664820,9980,9990,9990,9970,2994
20240318,121800,12158784010,9990,9980,9990,9980,1268
20240318,121700,12146123570,9990,9980,9990,9980,597
20240318,121600,12140162700,9980,9990,9990,9980,1388
20240318,121500,12126305360,9990,9980,9990,9980,5043
20240318,121400,12075934620,9980,9970,9990,9970,8693
20240318,121300,11989199090,9980,10000,10010,9970,6540
20240318,121200,11923886740,10030,10000,10030,9990,2584
20240318,121100,11898053800,10000,9980,10010,9980,1170
20240318,121000,11886367640,9980,10030,10030,9980,23705
20240318,120900,11649267280,10040,10050,10050,10040,1043
20240318,120800,11638795430,10050,10040,10050,10040,1432
20240318,120700,11624417110,10040,10050,10050,10040,238
20240318,120600,11622027560,10040,10050,10050,10040,513
20240318,120500,11616875170,10050,10050,10050,10040,1338
20240318,120400,11603429600,10040,10060,10060,10040,1986
20240318,120300,11583466450,10060,10060,10060,10050,55
20240318,120200,11582913400,10060,10060,10060,10060,236
20240318,120100,11580539240,10060,10050,10060,10050,310
20240318,120000,11577420900,10040,10050,10050,10040,519
20240318,115900,11572205000,10060,10060,10060,10050,3943
20240318,115800,11532546220,10060,10050,10060,10040,1372
20240318,115700,11518752680,10050,10040,10050,10040,1533
20240318,115600,11503354350,10040,10050,10050,10040,1720
20240318,115500,11486071450,10050,10050,10050,10040,2876
20240318,115400,11457179990,10050,10030,10060,10030,2578
20240318,115300,11431268180,10030,10040,10040,10020,1936
20240318,115200,11411854340,10040,10040,10050,10040,437
20240318,115100,11407466460,10040,10030,10040,10020,3160
20240318,115000,11375772280,10050,10040,10050,10020,8131
20240318,114900,11294191380,10040,10040,10050,10030,2694
20240318,114800,11267143010,10040,10050,10050,10040,351
20240318,114700,11263617860,10040,10030,10050,10030,884
20240318,114600,11254747220,10030,10040,10040,10030,2196
20240318,114500,11232705320,10040,10050,10060,10040,2963
20240318,114400,11202922420,10050,10050,10060,10040,855
20240318,114300,11194331800,10030,10080,10080,10030,4017
20240318,114200,11153979230,10070,10090,10100,10070,11624
20240318,114100,11036753170,10080,10050,10090,10040,8578
20240318,114000,10950363390,10040,10030,10050,10020,12412
20240318,113900,10825781660,10030,10030,10040,10010,4710
20240318,113800,10778569880,10040,10040,10040,10030,1189
20240318,113700,10766637360,10050,10040,10050,10030,1705
20240318,113600,10749519590,10050,10050,10050,10040,2151
20240318,113500,10727902050,10050,10080,10080,10050,1999
20240318,113400,10707784630,10070,10080,10080,10070,1884
20240318,113300,10688803920,10090,10070,10090,10060,395
20240318,113200,10684819930,10090,10070,10090,10070,2625
20240318,113100,10658359990,10070,10050,10090,10050,18147
20240318,113000,10475643360,10050,10050,10060,10050,1956
20240318,112900,10455985430,10050,10050,10060,10030,2816
20240318,112800,10427723510,10050,10040,10050,10040,7344
20240318,112700,10353923400,10030,10020,10040,10010,3975
20240318,112600,10314039540,10020,10020,10030,10020,3118
20240318,112500,10282776750,10030,10030,10030,10010,227
20240318,112400,10280502940,10010,10030,10030,10010,732
20240318,112300,10273169940,10030,10030,10030,10030,425
20240318,112200,10268907190,10030,10020,10030,10000,3871
20240318,112100,10230167610,10030,10020,10030,10020,683
20240318,112000,10223320540,10030,10030,10030,10030,900
20240318,111900,10214293540,10020,10020,10020,10010,4074
20240318,111800,10173475560,10000,10000,10020,10000,39
20240318,111700,10173085500,10000,10020,10020,10000,1439
20240318,111600,10158695080,10020,10030,10030,10020,1612
20240318,111500,10142542830,10000,10000,10040,9990,862
20240318,111400,10133926030,10040,10010,10040,10000,2013
20240318,111300,10113785990,10010,10050,10050,10010,2008
20240318,111200,10093685700,10010,10040,10050,10010,3606
20240318,111100,10057552130,10040,10040,10060,10040,788
20240318,111000,10049632690,10060,10020,10060,10020,5424
20240318,110900,9995164110,10020,10010,10020,10000,918
20240318,110800,9985974500,10010,10010,10010,10000,1414
20240318,110700,9971834200,10010,10020,10020,10010,2592
20240318,110600,9945877110,10020,10040,10040,10020,1248
20240318,110500,9933360120,10040,10030,10040,10030,2274
20240318,110400,9910538350,10030,10020,10030,10020,684
20240318,110300,9903680560,10020,10040,10050,10020,4256
20240318,110200,9860966300,10050,10050,10050,10040,2340
20240318,110100,9837449530,10050,10050,10060,10050,1570
20240318,110000,9821660840,10060,10070,10080,10050,5228
20240318,105900,9769053650,10080,10070,10080,10060,4270
20240318,105800,9726090560,10070,10040,10080,10030,21791
20240318,105700,9507096030,10040,10010,10040,10010,8675
20240318,105600,9420106130,10010,10000,10020,10000,4646
20240318,105500,9373604810,10010,10000,10030,10000,4942
20240318,105400,9324093980,10020,10020,10030,10000,3413
20240318,105300,9289896890,10020,10020,10030,10000,5374
20240318,105200,9236046900,10030,10030,10040,10020,5742
20240318,105100,9178469120,10030,10030,10030,10020,6103
20240318,105000,9117261710,10030,9990,10030,9990,4947
20240318,104900,9067738290,10000,9990,10000,9980,4124
20240318,104800,9026524120,9990,9980,10000,9980,5561
20240318,104700,8970970960,9980,9980,9990,9980,1451
20240318,104600,8956489950,9980,9980,9980,9970,1586
20240318,104500,8940663190,9980,9980,9980,9970,1064
20240318,104400,8930047000,9980,9980,9980,9970,970
20240318,104300,8920366410,9970,9980,9980,9970,1083
20240318,104200,8909558570,9980,9970,9980,9960,578
20240318,104100,8903796870,9970,9970,9970,9960,1467
20240318,104000,8889173400,9960,9960,9970,9950,6476
20240318,103900,8824722640,9960,9960,9970,9960,888
20240318,103800,8815876820,9970,9960,9970,9950,3394
20240318,103700,8782091810,9970,9940,9970,9940,1172
20240318,103600,8770425840,9940,9950,9960,9940,1481
20240318,103500,8755690230,9950,9950,9960,9950,6073
20240318,103400,8695262780,9960,9960,9970,9950,5796
20240318,103300,8637541610,9970,9970,9980,9960,341
20240318,103200,8634142840,9970,9980,9980,9960,2762
20240318,103100,8606610020,9980,9980,9980,9970,872
20240318,103000,8597913850,9980,9960,9980,9960,1478
20240318,102900,8583175210,9960,9980,9980,9960,417
20240318,102800,8579018060,9980,9980,9980,9970,3598
20240318,102700,8543136320,9980,9960,9980,9960,1719
20240318,102600,8525988760,9970,9940,9970,9940,943
20240318,102500,8516590070,9950,9930,9950,9930,1337
20240318,102400,8503293420,9940,9940,9940,9930,265
20240318,102300,8500660420,9940,9930,9940,9930,688
20240318,102200,8493823790,9930,9930,9940,9930,1461
20240318,102100,8479315990,9930,9940,9950,9930,1291
20240318,102000,8466490760,9940,9940,9950,9930,909
20240318,101900,8457457590,9940,9960,9970,9940,645
20240318,101800,8451038620,9960,9970,9970,9950,1762
20240318,101700,8433495050,9970,9950,9970,9950,2718
20240318,101600,8406424530,9960,9970,9970,9950,1835
20240318,101500,8388142550,9970,9980,9980,9970,879
20240318,101400,8379371130,9980,9950,9980,9940,4011
20240318,101300,8339359180,9950,9950,9960,9930,3460
20240318,101200,8304941010,9960,9950,9970,9950,4296
20240318,101100,8262167720,9940,9940,9950,9930,3447
20240318,101000,8227900040,9940,9920,9940,9920,825
20240318,100900,8219706860,9920,9920,9930,9910,1983
20240318,100800,8200038090,9920,9900,9920,9900,1151
20240318,100700,8188639100,9910,9910,9910,9900,2525
20240318,100600,8163622880,9910,9910,9920,9900,2164
20240318,100500,8142181210,9900,9890,9910,9890,4724
20240318,100400,8095412550,9890,9890,9900,9880,7286
20240318,100300,8023364740,9900,9900,9910,9890,7738
20240318,100200,7946825500,9900,9920,9930,9890,35600
20240318,100100,7594164810,9930,9930,9930,9920,934
20240318,100000,7584895440,9930,9930,9940,9920,6328
20240318,095900,7522076190,9930,9930,9940,9920,3661
20240318,095800,7485721790,9920,9950,9950,9920,8809
20240318,095700,7398256000,9950,9940,9950,9940,1027
20240318,095600,7388040580,9940,9960,9970,9940,1774
20240318,095500,7370398020,9980,9960,9990,9950,5537
20240318,095400,7315175590,9970,9920,9970,9920,8955
20240318,095300,7226232180,9920,9940,9940,9910,15085
20240318,095200,7076541910,9940,9930,9950,9930,4397
20240318,095100,7032846840,9940,9930,9940,9930,2734
20240318,095000,7005694790,9930,9940,9950,9930,9369
20240318,094900,6912615070,9940,9940,9940,9930,5591
20240318,094800,6857057000,9960,9970,9980,9930,17502
20240318,094700,6683004370,9970,9970,9980,9940,12182
20240318,094600,6561738110,9960,10020,10030,9950,26424
20240318,094500,6298147330,10020,10080,10110,10020,9660
20240318,094400,6200814280,10080,10100,10130,10080,9454
20240318,094300,6105311400,10130,10050,10150,10050,11780
20240318,094200,5985922490,10100,10110,10150,10050,14667
20240318,094100,5837573910,10110,10020,10110,10020,16868
20240318,094000,5667772650,10030,9990,10030,9980,12658
20240318,093900,5541259360,10000,9990,10000,9980,10829
20240318,093800,5433090190,9990,9990,10000,9990,7030
20240318,093700,5362839440,9990,10000,10020,9990,5330
20240318,093600,5309533570,10000,9970,10020,9960,8818
20240318,093500,5221313290,9970,9960,9990,9940,26400
20240318,093400,4958436390,9970,9980,10000,9970,6633
20240318,093300,4892283510,10000,9980,10000,9980,4487
20240318,093200,4847485400,9990,10000,10000,9980,4367
20240318,093100,4803857790,10000,9970,10000,9970,14864
20240318,093000,4655412900,9970,9990,9990,9970,18543
20240318,092900,4470481170,9990,9980,9990,9970,4439
20240318,092800,4426180560,9980,10020,10020,9970,45759
20240318,092700,3968738800,10020,10040,10040,10020,25110
20240318,092600,3716889090,10040,10060,10060,10040,13925
20240318,092500,3576931220,10060,10070,10070,10050,3393
20240318,092400,3542799640,10070,10090,10090,10060,5445
20240318,092300,3487948200,10090,10090,10100,10080,1681
20240318,092200,3470989870,10100,10080,10100,10070,3585
20240318,092100,3434846510,10090,10050,10090,10050,5910
20240318,092000,3375350020,10050,10060,10060,10050,6881
20240318,091900,3306188460,10050,10080,10100,10050,17350
20240318,091800,3131537330,10070,10110,10120,10070,7352
20240318,091700,3057381740,10110,10110,10150,10090,4899
20240318,091600,3007785330,10110,10090,10130,10070,5107
20240318,091500,2956258240,10070,10080,10100,10060,9280
20240318,091400,2862794500,10070,10090,10090,10060,5234
20240318,091300,2810084740,10080,10050,10130,10050,8450
20240318,091200,2724933240,10050,10080,10100,10050,20320
20240318,091100,2520289320,10080,10090,10120,10070,9924
20240318,091000,2420212400,10090,10090,10120,10080,8004
20240318,090900,2339497960,10130,10170,10200,10090,22760
20240318,090800,2108695250,10150,10140,10200,10080,28385
20240318,090700,1820657140,10160,10140,10160,10140,10492
20240318,090600,1714180840,10140,10150,10150,10130,12391
20240318,090500,1588619650,10160,10140,10160,10120,12958
20240318,090400,1457152590,10060,10030,10190,10020,29118
20240318,090300,1162978030,10040,10120,10120,10010,33650
20240318,090200,824306300,10120,10070,10130,10050,5118
20240318,090100,772658140,10070,10200,10210,10030,33054
20240318,090000,438787370,10200,10130,10230,10100,42828