KissMeData/272110/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,205500,1678307750,16900,16900,16900,16900,1624
20240314,205400,1678307750,16900,16900,16900,16900,0
20240314,205300,1678307750,16900,16900,16900,16900,0
20240314,205200,1678307750,16900,16900,16900,16900,0
20240314,205100,1678307750,16900,16900,16900,16900,0
20240314,205000,1678307750,16900,16900,16900,16900,0
20240314,204900,1678307750,16900,16900,16900,16900,0
20240314,204800,1678307750,16900,16900,16900,16900,0
20240314,204700,1678307750,16900,16900,16900,16900,0
20240314,204600,1678307750,16900,16900,16900,16900,0
20240314,204500,1678307750,16900,16900,16900,16900,0
20240314,204400,1678307750,16900,16900,16900,16900,0
20240314,204300,1678307750,16900,16900,16900,16900,0
20240314,204200,1678307750,16900,16900,16900,16900,0
20240314,204100,1678307750,16900,16900,16900,16900,0
20240314,204000,1678307750,16900,16900,16900,16900,0
20240314,203900,1678307750,16900,16900,16900,16900,0
20240314,203800,1678307750,16900,16900,16900,16900,0
20240314,203700,1678307750,16900,16900,16900,16900,0
20240314,203600,1678307750,16900,16900,16900,16900,0
20240314,203500,1678307750,16900,16900,16900,16900,0
20240314,203400,1678307750,16900,16900,16900,16900,0
20240314,203300,1678307750,16900,16900,16900,16900,0
20240314,203200,1678307750,16900,16900,16900,16900,0
20240314,203100,1678307750,16900,16900,16900,16900,0
20240314,203000,1678307750,16900,16900,16900,16900,0
20240314,202900,1678307750,16900,16900,16900,16900,0
20240314,202800,1678307750,16900,16900,16900,16900,0
20240314,202700,1678307750,16900,16900,16900,16900,0
20240314,202600,1678307750,16900,16900,16900,16900,0
20240314,202500,1678307750,16900,16900,16900,16900,1624
20240314,202400,1678307750,16900,16900,16900,16900,0
20240314,202300,1678307750,16900,16900,16900,16900,0
20240314,202200,1678307750,16900,16900,16900,16900,0
20240314,202100,1678307750,16900,16900,16900,16900,0
20240314,202000,1678307750,16900,16900,16900,16900,0
20240314,201900,1678307750,16900,16900,16900,16900,0
20240314,201800,1678307750,16900,16900,16900,16900,0
20240314,201700,1678307750,16900,16900,16900,16900,0
20240314,201600,1678307750,16900,16900,16900,16900,0
20240314,201500,1678307750,16900,16900,16900,16900,0
20240314,201400,1678307750,16900,16900,16900,16900,0
20240314,201300,1678307750,16900,16900,16900,16900,0
20240314,201200,1678307750,16900,16900,16900,16900,0
20240314,201100,1678307750,16900,16900,16900,16900,0
20240314,201000,1678307750,16900,16900,16900,16900,0
20240314,200900,1678307750,16900,16900,16900,16900,0
20240314,200800,1678307750,16900,16900,16900,16900,0
20240314,200700,1678307750,16900,16900,16900,16900,0
20240314,200600,1678307750,16900,16900,16900,16900,0
20240314,200500,1678307750,16900,16900,16900,16900,0
20240314,200400,1678307750,16900,16900,16900,16900,0
20240314,200300,1678307750,16900,16900,16900,16900,0
20240314,200200,1678307750,16900,16900,16900,16900,0
20240314,200100,1678307750,16900,16900,16900,16900,0
20240314,200000,1678307750,16900,16900,16900,16900,0
20240314,195900,1678307750,16900,16900,16900,16900,0
20240314,195800,1678307750,16900,16900,16900,16900,0
20240314,195700,1678307750,16900,16900,16900,16900,0
20240314,195600,1678307750,16900,16900,16900,16900,0
20240314,195500,1678307750,16900,16900,16900,16900,1624
20240314,195400,1678307750,16900,16900,16900,16900,0
20240314,195300,1678307750,16900,16900,16900,16900,0
20240314,195200,1678307750,16900,16900,16900,16900,0
20240314,195100,1678307750,16900,16900,16900,16900,0
20240314,195000,1678307750,16900,16900,16900,16900,0
20240314,194900,1678307750,16900,16900,16900,16900,0
20240314,194800,1678307750,16900,16900,16900,16900,0
20240314,194700,1678307750,16900,16900,16900,16900,0
20240314,194600,1678307750,16900,16900,16900,16900,0
20240314,194500,1678307750,16900,16900,16900,16900,0
20240314,194400,1678307750,16900,16900,16900,16900,0
20240314,194300,1678307750,16900,16900,16900,16900,0
20240314,194200,1678307750,16900,16900,16900,16900,0
20240314,194100,1678307750,16900,16900,16900,16900,0
20240314,194000,1678307750,16900,16900,16900,16900,0
20240314,193900,1678307750,16900,16900,16900,16900,0
20240314,193800,1678307750,16900,16900,16900,16900,0
20240314,193700,1678307750,16900,16900,16900,16900,0
20240314,193600,1678307750,16900,16900,16900,16900,0
20240314,193500,1678307750,16900,16900,16900,16900,0
20240314,193400,1678307750,16900,16900,16900,16900,0
20240314,193300,1678307750,16900,16900,16900,16900,0
20240314,193200,1678307750,16900,16900,16900,16900,0
20240314,193100,1678307750,16900,16900,16900,16900,0
20240314,193000,1678307750,16900,16900,16900,16900,0
20240314,192900,1678307750,16900,16900,16900,16900,0
20240314,192800,1678307750,16900,16900,16900,16900,0
20240314,192700,1678307750,16900,16900,16900,16900,0
20240314,192600,1678307750,16900,16900,16900,16900,0
20240314,192500,1678307750,16900,16900,16900,16900,1624
20240314,192400,1678307750,16900,16900,16900,16900,0
20240314,192300,1678307750,16900,16900,16900,16900,0
20240314,192200,1678307750,16900,16900,16900,16900,0
20240314,192100,1678307750,16900,16900,16900,16900,0
20240314,192000,1678307750,16900,16900,16900,16900,0
20240314,191900,1678307750,16900,16900,16900,16900,0
20240314,191800,1678307750,16900,16900,16900,16900,0
20240314,191700,1678307750,16900,16900,16900,16900,0
20240314,191600,1678307750,16900,16900,16900,16900,0
20240314,191500,1678307750,16900,16900,16900,16900,0
20240314,191400,1678307750,16900,16900,16900,16900,0
20240314,191300,1678307750,16900,16900,16900,16900,0
20240314,191200,1678307750,16900,16900,16900,16900,0
20240314,191100,1678307750,16900,16900,16900,16900,0
20240314,191000,1678307750,16900,16900,16900,16900,0
20240314,190900,1678307750,16900,16900,16900,16900,0
20240314,190800,1678307750,16900,16900,16900,16900,0
20240314,190700,1678307750,16900,16900,16900,16900,0
20240314,190600,1678307750,16900,16900,16900,16900,0
20240314,190500,1678307750,16900,16900,16900,16900,0
20240314,190400,1678307750,16900,16900,16900,16900,0
20240314,190300,1678307750,16900,16900,16900,16900,0
20240314,190200,1678307750,16900,16900,16900,16900,0
20240314,190100,1678307750,16900,16900,16900,16900,0
20240314,190000,1678307750,16900,16900,16900,16900,0
20240314,185900,1678307750,16900,16900,16900,16900,0
20240314,185800,1678307750,16900,16900,16900,16900,0
20240314,185700,1678307750,16900,16900,16900,16900,0
20240314,185600,1678307750,16900,16900,16900,16900,0
20240314,185500,1678307750,16900,16900,16900,16900,1624
20240314,185400,1678307750,16900,16900,16900,16900,0
20240314,185300,1678307750,16900,16900,16900,16900,0
20240314,185200,1678307750,16900,16900,16900,16900,0
20240314,185100,1678307750,16900,16900,16900,16900,0
20240314,185000,1678307750,16900,16900,16900,16900,0
20240314,184900,1678307750,16900,16900,16900,16900,0
20240314,184800,1678307750,16900,16900,16900,16900,0
20240314,184700,1678307750,16900,16900,16900,16900,0
20240314,184600,1678307750,16900,16900,16900,16900,0
20240314,184500,1678307750,16900,16900,16900,16900,0
20240314,184400,1678307750,16900,16900,16900,16900,0
20240314,184300,1678307750,16900,16900,16900,16900,0
20240314,184200,1678307750,16900,16900,16900,16900,0
20240314,184100,1678307750,16900,16900,16900,16900,0
20240314,184000,1678307750,16900,16900,16900,16900,0
20240314,183900,1678307750,16900,16900,16900,16900,0
20240314,183800,1678307750,16900,16900,16900,16900,0
20240314,183700,1678307750,16900,16900,16900,16900,0
20240314,183600,1678307750,16900,16900,16900,16900,0
20240314,183500,1678307750,16900,16900,16900,16900,0
20240314,183400,1678307750,16900,16900,16900,16900,0
20240314,183300,1678307750,16900,16900,16900,16900,0
20240314,183200,1678307750,16900,16900,16900,16900,0
20240314,183100,1678307750,16900,16900,16900,16900,0
20240314,183000,1678307750,16900,16900,16900,16900,0
20240314,182900,1678307750,16900,16900,16900,16900,0
20240314,182800,1678307750,16900,16900,16900,16900,0
20240314,182700,1678307750,16900,16900,16900,16900,0
20240314,182600,1678307750,16900,16900,16900,16900,0
20240314,182500,1678307750,16900,16900,16900,16900,1624
20240314,182400,1678307750,16900,16900,16900,16900,0
20240314,182300,1678307750,16900,16900,16900,16900,0
20240314,182200,1678307750,16900,16900,16900,16900,0
20240314,182100,1678307750,16900,16900,16900,16900,0
20240314,182000,1678307750,16900,16900,16900,16900,0
20240314,181900,1678307750,16900,16900,16900,16900,0
20240314,181800,1678307750,16900,16900,16900,16900,0
20240314,181700,1678307750,16900,16900,16900,16900,0
20240314,181600,1678307750,16900,16900,16900,16900,0
20240314,181500,1678307750,16900,16900,16900,16900,0
20240314,181400,1678307750,16900,16900,16900,16900,0
20240314,181300,1678307750,16900,16900,16900,16900,0
20240314,181200,1678307750,16900,16900,16900,16900,0
20240314,181100,1678307750,16900,16900,16900,16900,0
20240314,181000,1678307750,16900,16900,16900,16900,0
20240314,180900,1678307750,16900,16900,16900,16900,0
20240314,180800,1678307750,16900,16900,16900,16900,0
20240314,180700,1678307750,16900,16900,16900,16900,0
20240314,180600,1678307750,16900,16900,16900,16900,0
20240314,180500,1678307750,16900,16900,16900,16900,0
20240314,180400,1678307750,16900,16900,16900,16900,0
20240314,180300,1678307750,16900,16900,16900,16900,0
20240314,180200,1678307750,16900,16900,16900,16900,0
20240314,180100,1678307750,16900,16900,16900,16900,0
20240314,180000,1678307750,16900,16900,16900,16900,0
20240314,175900,1678307750,16900,16900,16900,16900,0
20240314,175800,1678307750,16900,16900,16900,16900,0
20240314,175700,1678307750,16900,16900,16900,16900,0
20240314,175600,1678307750,16900,16900,16900,16900,0
20240314,175500,1678307750,16900,16900,16900,16900,1624
20240314,175400,1678307750,16900,16900,16900,16900,0
20240314,175300,1678307750,16900,16900,16900,16900,0
20240314,175200,1678307750,16900,16900,16900,16900,0
20240314,175100,1678307750,16900,16900,16900,16900,0
20240314,175000,1678307750,16900,16900,16900,16900,0
20240314,174900,1678307750,16900,16900,16900,16900,0
20240314,174800,1678307750,16900,16900,16900,16900,0
20240314,174700,1678307750,16900,16900,16900,16900,0
20240314,174600,1678307750,16900,16900,16900,16900,0
20240314,174500,1678307750,16900,16900,16900,16900,0
20240314,174400,1678307750,16900,16900,16900,16900,0
20240314,174300,1678307750,16900,16900,16900,16900,0
20240314,174200,1678307750,16900,16900,16900,16900,0
20240314,174100,1678307750,16900,16900,16900,16900,0
20240314,174000,1678307750,16900,16900,16900,16900,0
20240314,173900,1678307750,16900,16900,16900,16900,0
20240314,173800,1678307750,16900,16900,16900,16900,0
20240314,173700,1678307750,16900,16900,16900,16900,0
20240314,173600,1678307750,16900,16900,16900,16900,0
20240314,173500,1678307750,16900,16900,16900,16900,0
20240314,173400,1678307750,16900,16900,16900,16900,0
20240314,173300,1678307750,16900,16900,16900,16900,0
20240314,173200,1678307750,16900,16900,16900,16900,0
20240314,173100,1678307750,16900,16900,16900,16900,0
20240314,173000,1678307750,16900,16900,16900,16900,0
20240314,172900,1678307750,16900,16900,16900,16900,0
20240314,172800,1678307750,16900,16900,16900,16900,0
20240314,172700,1678307750,16900,16900,16900,16900,0
20240314,172600,1678307750,16900,16900,16900,16900,0
20240314,172500,1678307750,16900,16900,16900,16900,1624
20240314,172400,1678307750,16900,16900,16900,16900,0
20240314,172300,1678307750,16900,16900,16900,16900,0
20240314,172200,1678307750,16900,16900,16900,16900,0
20240314,172100,1678307750,16900,16900,16900,16900,0
20240314,172000,1678307750,16900,16900,16900,16900,0
20240314,171900,1678307750,16900,16900,16900,16900,0
20240314,171800,1678307750,16900,16900,16900,16900,0
20240314,171700,1678307750,16900,16900,16900,16900,0
20240314,171600,1678307750,16900,16900,16900,16900,0
20240314,171500,1678307750,16900,16900,16900,16900,0
20240314,171400,1678307750,16900,16900,16900,16900,0
20240314,171300,1678307750,16900,16900,16900,16900,0
20240314,171200,1678307750,16900,16900,16900,16900,0
20240314,171100,1678307750,16900,16900,16900,16900,0
20240314,171000,1678307750,16900,16900,16900,16900,0
20240314,170900,1678307750,16900,16900,16900,16900,0
20240314,170800,1678307750,16900,16900,16900,16900,0
20240314,170700,1678307750,16900,16900,16900,16900,0
20240314,170600,1678307750,16900,16900,16900,16900,0
20240314,170500,1678307750,16900,16900,16900,16900,0
20240314,170400,1678307750,16900,16900,16900,16900,0
20240314,170300,1678307750,16900,16900,16900,16900,0
20240314,170200,1678307750,16900,16900,16900,16900,0
20240314,170100,1678307750,16900,16900,16900,16900,0
20240314,170000,1678307750,16900,16900,16900,16900,0
20240314,165900,1678307750,16900,16900,16900,16900,0
20240314,165800,1678307750,16900,16900,16900,16900,0
20240314,165700,1678307750,16900,16900,16900,16900,0
20240314,165600,1678307750,16900,16900,16900,16900,0
20240314,165500,1678307750,16900,16900,16900,16900,1624
20240314,165400,1678307750,16900,16900,16900,16900,0
20240314,165300,1678307750,16900,16900,16900,16900,0
20240314,165200,1678307750,16900,16900,16900,16900,0
20240314,165100,1678307750,16900,16900,16900,16900,0
20240314,165000,1678307750,16900,16900,16900,16900,0
20240314,164900,1678307750,16900,16900,16900,16900,0
20240314,164800,1678307750,16900,16900,16900,16900,0
20240314,164700,1678307750,16900,16900,16900,16900,0
20240314,164600,1678307750,16900,16900,16900,16900,0
20240314,164500,1678307750,16900,16900,16900,16900,0
20240314,164400,1678307750,16900,16900,16900,16900,0
20240314,164300,1678307750,16900,16900,16900,16900,0
20240314,164200,1678307750,16900,16900,16900,16900,0
20240314,164100,1678307750,16900,16900,16900,16900,0
20240314,164000,1678307750,16900,16900,16900,16900,0
20240314,163900,1678307750,16900,16900,16900,16900,0
20240314,163800,1678307750,16900,16900,16900,16900,0
20240314,163700,1678307750,16900,16900,16900,16900,0
20240314,163600,1678307750,16900,16900,16900,16900,0
20240314,163500,1678307750,16900,16900,16900,16900,0
20240314,163400,1678307750,16900,16900,16900,16900,0
20240314,163300,1678307750,16900,16900,16900,16900,0
20240314,163200,1678307750,16900,16900,16900,16900,0
20240314,163100,1678307750,16900,16900,16900,16900,0
20240314,163000,1678307750,16900,16900,16900,16900,0
20240314,162900,1678307750,16900,16900,16900,16900,0
20240314,162800,1678307750,16900,16900,16900,16900,0
20240314,162700,1678307750,16900,16900,16900,16900,0
20240314,162600,1678307750,16900,16900,16900,16900,0
20240314,162500,1678307750,16900,16900,16900,16900,1624
20240314,162400,1678307750,16900,16900,16900,16900,0
20240314,162300,1678307750,16900,16900,16900,16900,0
20240314,162200,1678307750,16900,16900,16900,16900,0
20240314,162100,1678307750,16900,16900,16900,16900,0
20240314,162000,1678307750,16900,16900,16900,16900,0
20240314,161900,1678307750,16900,16900,16900,16900,0
20240314,161800,1678307750,16900,16900,16900,16900,0
20240314,161700,1678307750,16900,16900,16900,16900,0
20240314,161600,1678307750,16900,16900,16900,16900,0
20240314,161500,1678307750,16900,16900,16900,16900,0
20240314,161400,1678307750,16900,16900,16900,16900,0
20240314,161300,1678307750,16900,16900,16900,16900,0
20240314,161200,1678307750,16900,16900,16900,16900,0
20240314,161100,1678307750,16900,16900,16900,16900,0
20240314,161000,1678307750,16900,16900,16900,16900,0
20240314,160900,1678307750,16900,16900,16900,16900,0
20240314,160800,1678307750,16900,16900,16900,16900,0
20240314,160700,1678307750,16900,16900,16900,16900,0
20240314,160600,1678307750,16900,16900,16900,16900,0
20240314,160500,1678307750,16900,16900,16900,16900,0
20240314,160400,1678307750,16900,16900,16900,16900,0
20240314,160300,1678307750,16900,16900,16900,16900,0
20240314,160200,1678307750,16900,16900,16900,16900,0
20240314,160100,1678307750,16900,16900,16900,16900,0
20240314,160000,1678307750,16900,16900,16900,16900,0
20240314,155900,1678307750,16900,16900,16900,16900,0
20240314,155800,1678307750,16900,16900,16900,16900,0
20240314,155700,1678307750,16900,16900,16900,16900,0
20240314,155600,1678307750,16900,16900,16900,16900,0
20240314,155500,1678307750,16900,16900,16900,16900,1624
20240314,155400,1678307750,16900,16900,16900,16900,0
20240314,155300,1678307750,16900,16900,16900,16900,0
20240314,155200,1678307750,16900,16900,16900,16900,0
20240314,155100,1678307750,16900,16900,16900,16900,0
20240314,155000,1678307750,16900,16900,16900,16900,0
20240314,154900,1678307750,16900,16900,16900,16900,0
20240314,154800,1678307750,16900,16900,16900,16900,0
20240314,154700,1678307750,16900,16900,16900,16900,0
20240314,154600,1678307750,16900,16900,16900,16900,0
20240314,154500,1678307750,16900,16900,16900,16900,0
20240314,154400,1678307750,16900,16900,16900,16900,0
20240314,154300,1678307750,16900,16900,16900,16900,0
20240314,154200,1678307750,16900,16900,16900,16900,0
20240314,154100,1678307750,16900,16900,16900,16900,0
20240314,154000,1678307750,16900,16900,16900,16900,0
20240314,153900,1678307750,16900,16900,16900,16900,0
20240314,153800,1678307750,16900,16900,16900,16900,0
20240314,153700,1678307750,16900,16900,16900,16900,0
20240314,153600,1678307750,16900,16900,16900,16900,0
20240314,153500,1678307750,16900,16900,16900,16900,0
20240314,153400,1678307750,16900,16900,16900,16900,0
20240314,153300,1678307750,16900,16900,16900,16900,0
20240314,153200,1678307750,16900,16900,16900,16900,0
20240314,153100,1678307750,16900,16900,16900,16900,0
20240314,153000,1678307750,16900,16900,16900,16900,1624
20240314,152900,1650862150,16900,16900,16900,16900,0
20240314,152800,1650862150,16900,16900,16900,16900,0
20240314,152700,1650862150,16900,16900,16900,16900,0
20240314,152600,1650862150,16900,16900,16900,16900,0
20240314,152500,1650862150,16900,16900,16900,16900,0
20240314,152400,1650862150,16900,16900,16900,16900,0
20240314,152300,1650862150,16900,16900,16900,16900,0
20240314,152200,1650862150,16900,16900,16900,16900,0
20240314,152100,1650862150,16900,16900,16900,16900,0
20240314,152000,1650862150,16900,16900,16900,16900,0
20240314,151900,1650862150,16900,16910,16910,16900,541
20240314,151800,1641718840,16900,16900,16910,16900,34
20240314,151700,1641144220,16910,16910,16910,16910,0
20240314,151600,1641144220,16910,16920,16920,16910,10
20240314,151500,1640975040,16910,16910,16910,16910,165
20240314,151400,1638184890,16910,16900,16910,16900,251
20240314,151300,1633942980,16920,16910,16920,16910,8
20240314,151200,1633807690,16910,16910,16910,16910,41
20240314,151100,1633114380,16900,16900,16900,16900,107
20240314,151000,1631306080,16900,16910,16910,16900,555
20240314,150900,1621926570,16910,16910,16910,16910,200
20240314,150800,1618544570,16900,16920,16920,16900,348
20240314,150700,1612661520,16910,16910,16910,16910,2
20240314,150600,1612627700,16910,16910,16910,16910,0
20240314,150500,1612627700,16910,16910,16910,16910,0
20240314,150400,1612627700,16910,16910,16920,16900,426
20240314,150300,1605426890,16920,16920,16920,16920,0
20240314,150200,1605426890,16920,16920,16920,16920,10
20240314,150100,1605257690,16920,16920,16920,16920,60
20240314,150000,1604242490,16910,16910,16910,16910,942
20240314,145900,1588313270,16910,16910,16910,16910,0
20240314,145800,1588313270,16910,16910,16910,16910,6
20240314,145700,1588211810,16910,16910,16920,16910,656
20240314,145600,1577118440,16920,16920,16920,16920,5
20240314,145500,1577033840,16920,16920,16920,16920,100
20240314,145400,1575341840,16920,16920,16920,16920,0
20240314,145300,1575341840,16920,16920,16920,16920,41
20240314,145200,1574648120,16910,16910,16910,16910,304
20240314,145100,1569507480,16930,16930,16930,16930,1
20240314,145000,1569490550,16930,16920,16930,16920,9
20240314,144900,1569338230,16920,16920,16920,16920,41
20240314,144800,1568644510,16910,16910,16930,16910,212
20240314,144700,1565059560,16920,16920,16920,16920,4
20240314,144600,1564991880,16920,16930,16940,16920,1705
20240314,144500,1536141390,16920,16940,16940,16920,307
20240314,144400,1530945350,16930,16930,16930,16930,95
20240314,144300,1529337000,16930,16930,16930,16930,181
20240314,144200,1526272670,16940,16940,16940,16940,51
20240314,144100,1525408730,16940,16940,16940,16940,9
20240314,144000,1525256270,16940,16950,16950,16940,137
20240314,143900,1522935150,16940,16960,16960,16940,230
20240314,143800,1519036790,16950,16950,16950,16950,0
20240314,143700,1519036790,16950,16950,16950,16950,18
20240314,143600,1518731690,16940,16940,16940,16940,180
20240314,143500,1515682490,16950,16940,16950,16940,41
20240314,143400,1514987900,16940,16940,16940,16940,0
20240314,143300,1514987900,16940,16940,16940,16930,16
20240314,143200,1514716880,16920,16940,16940,16920,1222
20240314,143100,1494037190,16950,16950,16950,16950,10
20240314,143000,1493867690,16930,16940,16940,16930,58
20240314,142900,1492885730,16930,16930,16930,16930,357
20240314,142800,1486841720,16930,16930,16930,16930,261
20240314,142700,1482422990,16920,16930,16930,16920,75
20240314,142600,1481153400,16920,16920,16920,16920,17
20240314,142500,1480865760,16930,16930,16930,16930,10
20240314,142400,1480696460,16930,16920,16930,16920,557
20240314,142300,1471271610,16930,16930,16930,16930,0
20240314,142200,1471271610,16930,16930,16930,16920,364
20240314,142100,1465109260,16930,16940,16940,16930,185
20240314,142000,1461977160,16940,16930,16940,16930,154
20240314,141900,1459369530,16930,16930,16930,16930,91
20240314,141800,1457828900,16930,16930,16930,16930,576
20240314,141700,1448077220,16930,16930,16930,16930,71
20240314,141600,1446875190,16930,16930,16930,16930,2
20240314,141500,1446841330,16930,16920,16930,16920,23
20240314,141400,1446452110,16930,16930,16930,16930,226
20240314,141300,1442625930,16930,16940,16940,16930,60
20240314,141200,1441609690,16950,16930,16950,16930,27
20240314,141100,1441152480,16950,16930,16950,16930,181
20240314,141000,1438088130,16930,16950,16950,16930,23
20240314,140900,1437698640,16950,16930,16950,16930,132
20240314,140800,1435463780,16920,16920,16920,16920,16
20240314,140700,1435193060,16930,16930,16930,16930,60
20240314,140600,1434177260,16930,16940,16940,16930,395
20240314,140500,1427489500,16930,16950,16950,16930,398
20240314,140400,1420750290,16950,16940,16950,16940,501
20240314,140300,1412260790,16950,16950,16950,16950,41
20240314,140200,1411565840,16940,16940,16940,16940,50
20240314,140100,1410718840,16930,16930,16930,16930,17
20240314,140000,1410431030,16930,16940,16940,16930,180
20240314,135900,1407383390,16940,16940,16940,16940,17
20240314,135800,1407095410,16930,16930,16930,16930,16
20240314,135700,1406824530,16930,16940,16940,16930,180
20240314,135600,1403776700,16940,16940,16940,16940,17
20240314,135500,1403488720,16970,16970,16970,16970,10
20240314,135400,1403319020,16920,16930,16930,16920,172
20240314,135300,1400407230,16930,16980,16980,16930,26
20240314,135200,1399967000,16930,16980,16980,16930,21
20240314,135100,1399611220,16980,16920,16980,16920,18
20240314,135000,1399306600,16930,16940,16940,16930,180
20240314,134900,1396259000,16930,16920,16930,16920,337
20240314,134800,1390553760,16930,16930,16930,16930,40
20240314,134700,1389876560,16910,16910,16910,16910,16
20240314,134600,1389606000,16910,16920,16920,16910,757
20240314,134500,1376804890,16920,16920,16920,16920,17
20240314,134400,1376517250,16930,16910,16930,16910,146
20240314,134300,1374045810,16910,16910,16910,16910,0
20240314,134200,1374045810,16910,16920,16920,16910,113
20240314,134100,1372134550,16930,16930,16930,16930,988
20240314,134000,1355407710,16920,16910,16920,16910,300
20240314,133900,1350331880,16920,16910,16920,16910,81
20240314,133800,1348961530,16920,16920,16920,16920,199
20240314,133700,1345594450,16920,16910,16920,16910,154
20240314,133600,1342988930,16920,16920,16920,16920,221
20240314,133500,1339249610,16920,16920,16920,16920,17
20240314,133400,1338961970,16920,16920,16920,16920,0
20240314,133300,1338961970,16920,16930,16930,16920,57
20240314,133200,1337997130,16920,16910,16920,16910,103
20240314,133100,1336254530,16910,16910,16910,16910,0
20240314,133000,1336254530,16910,16920,16920,16910,1301
20240314,132900,1314253090,16920,16920,16920,16920,128
20240314,132800,1312087330,16920,16920,16920,16920,17
20240314,132700,1311799690,16920,16920,16920,16920,0
20240314,132600,1311799690,16920,16920,16920,16920,26
20240314,132500,1311359770,16930,16910,16930,16910,517
20240314,132400,1302607300,16920,16920,16920,16920,5
20240314,132300,1302522700,16920,16920,16920,16920,23
20240314,132200,1302133540,16930,16920,16930,16920,53
20240314,132100,1301236370,16920,16920,16920,16920,21
20240314,132000,1300881050,16920,16930,16930,16920,25
20240314,131900,1300458030,16920,16920,16920,16920,34
20240314,131800,1299882750,16920,16920,16920,16920,7
20240314,131700,1299764310,16920,16920,16920,16920,1
20240314,131600,1299747390,16920,16920,16920,16920,16
20240314,131500,1299476670,16920,16920,16920,16920,26
20240314,131400,1299036750,16920,16920,16920,16920,2
20240314,131300,1299002910,16920,16920,16920,16920,992
20240314,131200,1282218270,16920,16930,16930,16920,32
20240314,131100,1281676680,16930,16930,16930,16920,106
20240314,131000,1279882260,16940,16940,16940,16940,0
20240314,130900,1279882260,16940,16940,16970,16940,50
20240314,130800,1279035110,16930,16930,16930,16930,0
20240314,130700,1279035110,16930,16940,16940,16930,198
20240314,130600,1275682670,16940,16940,16940,16940,0
20240314,130500,1275682670,16940,16940,16940,16940,16
20240314,130400,1275411630,16930,16990,16990,16930,203
20240314,130300,1271974260,16940,16940,16940,16940,0
20240314,130200,1271974260,16940,16990,16990,16940,32
20240314,130100,1271431430,16990,16990,16990,16990,4
20240314,130000,1271363470,16930,16990,16990,16930,198
20240314,125900,1268011270,16930,16930,16930,16930,30
20240314,125800,1267503370,16930,16930,16930,16920,51
20240314,125700,1266640110,16930,16930,16930,16920,134
20240314,125600,1264371660,16930,16930,16930,16930,121
20240314,125500,1262323130,16920,16920,16930,16920,55
20240314,125400,1261392340,16920,16920,16920,16920,0
20240314,125300,1261392340,16920,16930,16930,16920,58
20240314,125200,1260410570,16920,16920,16920,16920,0
20240314,125100,1260410570,16920,16930,16930,16920,53
20240314,125000,1259513450,16920,16940,16940,16920,161
20240314,124900,1256787480,16990,16920,16990,16920,1178
20240314,124800,1236844080,16910,16910,16910,16910,17
20240314,124700,1236556610,16910,16910,16910,16910,0
20240314,124600,1236556610,16910,16910,16920,16910,109
20240314,124500,1234712510,16910,16910,16910,16910,304
20240314,124400,1229571870,16920,16920,16920,16920,30
20240314,124300,1229064270,16920,16930,16930,16920,19
20240314,124200,1228742770,16910,16910,16910,16910,0
20240314,124100,1228742770,16910,16910,16910,16910,27
20240314,124000,1228286200,16910,16910,16910,16910,103
20240314,123900,1226544470,16910,16920,16920,16910,855
20240314,123800,1212085980,16930,16910,16930,16910,21
20240314,123700,1211730790,16910,16910,16910,16910,0
20240314,123600,1211730790,16910,16930,16930,16910,517
20240314,123500,1202978320,16920,16920,16930,16920,70
20240314,123400,1201793870,16910,16920,16920,16910,19
20240314,123300,1201472550,16920,16920,16920,16920,0
20240314,123200,1201472550,16920,16920,16920,16920,16
20240314,123100,1201201830,16920,16910,16920,16910,47
20240314,123000,1200406760,16910,16910,16910,16910,0
20240314,122900,1200406760,16910,16910,16910,16910,16
20240314,122800,1200136200,16900,16900,16900,16900,0
20240314,122700,1200136200,16900,16900,16900,16900,17
20240314,122600,1199848900,16900,16900,16900,16900,61
20240314,122500,1198818000,16900,16900,16900,16900,52
20240314,122400,1197939200,16910,16910,16930,16910,1674
20240314,122300,1169628090,16910,16910,16910,16910,0
20240314,122200,1169628090,16910,16910,16910,16910,129
20240314,122100,1167446700,16920,16920,16920,16920,222
20240314,122000,1163690460,16910,16920,16920,16910,1013
20240314,121900,1146550670,16920,16920,16920,16920,0
20240314,121800,1146550670,16920,16930,16930,16920,25
20240314,121700,1146127580,16930,16930,16930,16920,59
20240314,121600,1145128880,16930,16930,16930,16930,1
20240314,121500,1145111950,16930,16920,16930,16920,21
20240314,121400,1144756590,16930,16940,16940,16930,131
20240314,121300,1142537960,16930,16930,16930,16930,43
20240314,121200,1141809970,16930,16930,16930,16930,411
20240314,121100,1134851740,16920,16930,16930,16920,28
20240314,121000,1134377870,16930,16920,16930,16920,58
20240314,120900,1133396100,16920,16920,16920,16920,0
20240314,120800,1133396100,16920,16930,16930,16920,362
20240314,120700,1127267600,16920,16920,16920,16920,0
20240314,120600,1127267600,16920,16930,16930,16920,57
20240314,120500,1126302760,16920,16920,16920,16920,50
20240314,120400,1125456760,16920,16930,16930,16920,26
20240314,120300,1125016750,16930,16920,16930,16910,462
20240314,120200,1117200120,16910,16910,16910,16910,0
20240314,120100,1117200120,16910,16930,16930,16910,36
20240314,120000,1116590980,16930,16910,16930,16910,246
20240314,115900,1112426220,16910,16920,16920,16910,194
20240314,115800,1109145280,16920,16920,16920,16920,32
20240314,115700,1108603840,16910,16920,16920,16910,49
20240314,115600,1107774920,16910,16910,16920,16910,284
20240314,115500,1102971480,16920,16920,16920,16910,46
20240314,115400,1102193190,16910,16910,16910,16910,18
20240314,115300,1101888810,16920,16920,16920,16920,10
20240314,115200,1101719610,16920,16920,16920,16920,40
20240314,115100,1101042810,16910,16920,16920,16910,756
20240314,115000,1088253420,16930,16930,16930,16930,48
20240314,114900,1087440780,16930,16920,16930,16920,381
20240314,114800,1080993700,16930,16920,16930,16920,42
20240314,114700,1080282650,16920,16930,16930,16920,119
20240314,114600,1078268170,16930,16950,16950,16930,1146
20240314,114500,1058843490,16960,16970,16970,16960,409
20240314,114400,1051903160,16970,16950,16970,16950,23
20240314,114300,1051513210,16950,16950,16950,16950,1
20240314,114200,1051496260,16950,16960,16960,16950,198
20240314,114100,1048139330,16990,16960,16990,16960,14
20240314,114000,1047901530,16950,16950,16950,16950,79
20240314,113900,1046562480,16930,16950,16950,16930,182
20240314,113800,1043480070,16950,16950,16980,16950,23
20240314,113700,1043090070,16940,16940,16940,16940,17
20240314,113600,1042802090,16940,16930,16940,16930,2
20240314,113500,1042768220,16930,16930,16940,16930,199
20240314,113400,1039398750,16930,16930,16930,16920,138
20240314,113300,1037062420,16920,16920,16920,16920,19
20240314,113200,1036740940,16930,16930,16930,16930,45
20240314,113100,1035979090,16930,16930,16930,16930,18
20240314,113000,1035674350,16930,16920,16930,16920,19
20240314,112900,1035352860,16910,16930,16930,16910,3751
20240314,112800,971887670,16930,16950,16950,16930,200
20240314,112700,968499110,16950,16950,16950,16950,1
20240314,112600,968482160,16940,16940,16940,16940,18
20240314,112500,968177240,16930,16950,16950,16930,183
20240314,112400,965076460,16950,16960,16970,16950,64
20240314,112300,963991150,16960,16960,16960,16950,445
20240314,112200,956444120,16970,16990,16990,16970,43
20240314,112100,955714180,16990,16960,16990,16960,199
20240314,112000,952339110,16960,16960,16960,16960,2
20240314,111900,952305190,16960,16950,16960,16950,18
20240314,111800,951999920,16950,16940,16950,16940,307
20240314,111700,946799150,16950,16950,16950,16950,2
20240314,111600,946765250,16940,16940,16940,16940,18
20240314,111500,946460330,16970,16930,16970,16930,7
20240314,111400,946341620,16930,16930,16930,16930,199
20240314,111300,942972550,16930,16930,16930,16930,2
20240314,111200,942938690,16930,16930,16930,16930,18
20240314,111100,942633950,16930,16910,16930,16910,186
20240314,111000,939485040,16920,16910,16990,16910,212
20240314,110900,935899150,16910,16910,16930,16910,114
20240314,110800,933970710,16900,16900,16900,16900,61
20240314,110700,932939810,16930,16900,16930,16900,428
20240314,110600,925697610,16900,16920,16920,16900,299
20240314,110500,920644280,16920,16920,16920,16920,59
20240314,110400,919646000,16910,16930,16930,16910,3014
20240314,110300,868651830,16930,16940,16990,16930,1379
20240314,110200,845305280,16930,16930,16930,16930,17
20240314,110100,845017470,16930,16940,16940,16930,80
20240314,110000,843662670,16930,16950,16950,16930,185
20240314,105900,840529970,16990,16990,16990,16990,10
20240314,105800,840360070,16950,16950,16950,16950,1
20240314,105700,840343120,16930,16940,16940,16930,181
20240314,105600,837278740,16990,16990,16990,16990,1
20240314,105500,837261750,16940,16940,16940,16940,0
20240314,105400,837261750,16940,16940,16940,16940,40
20240314,105300,836584150,16930,16990,17000,16930,229
20240314,105200,832702280,16990,16990,16990,16990,0
20240314,105100,832702280,16990,16990,16990,16990,1
20240314,105000,832685290,16990,17010,17010,16990,24
20240314,104900,832277340,16930,16930,16930,16930,468
20240314,104800,824354100,16930,16930,16930,16930,0
20240314,104700,824354100,16930,17000,17000,16930,358
20240314,104600,818291930,17000,17000,17000,17000,700
20240314,104500,806391930,17000,17000,17000,17000,10
20240314,104400,806221930,16930,16930,16930,16930,176
20240314,104300,803242250,16930,16930,16930,16930,0
20240314,104200,803242250,16930,16930,16930,16930,0
20240314,104100,803242250,16930,16930,16930,16930,6
20240314,104000,803140670,16920,16940,16940,16920,888
20240314,103900,788113980,17000,17000,17000,17000,10
20240314,103800,787943980,17000,16930,17030,16930,175
20240314,103700,784980780,16930,16940,16940,16930,207
20240314,103600,781475840,16930,16930,16930,16930,0
20240314,103500,781475840,16930,16930,16930,16930,0
20240314,103400,781475840,16930,16930,16930,16930,0
20240314,103300,781475840,16930,16970,16970,16930,280
20240314,103200,776729470,16930,16930,16930,16930,0
20240314,103100,776729470,16930,16930,16930,16930,62
20240314,103000,775679810,16930,16920,16930,16920,488
20240314,102900,767419450,16900,16900,16900,16890,764
20240314,102800,754507880,16900,16900,16900,16890,441
20240314,102700,747055980,16900,16900,16900,16900,200
20240314,102600,743675980,16900,16900,16900,16900,0
20240314,102500,743675980,16900,16900,16920,16900,140
20240314,102400,741309130,16910,16940,16940,16910,2035
20240314,102300,706864680,16940,16940,16940,16940,30
20240314,102200,706356480,16940,16940,16950,16930,535
20240314,102100,697296480,16940,16940,16940,16940,186
20240314,102000,694145640,16940,16940,16940,16940,214
20240314,101900,690520480,16940,16940,16940,16940,0
20240314,101800,690520480,16940,16950,16950,16940,170
20240314,101700,687640280,16940,16940,16940,16940,0
20240314,101600,687640280,16940,16940,16940,16940,1
20240314,101500,687623340,16940,16960,16960,16940,573
20240314,101400,677915720,16940,16940,16940,16940,0
20240314,101300,677915720,16940,16940,16940,16940,0
20240314,101200,677915720,16940,16950,16950,16940,170
20240314,101100,675035810,16950,16950,16950,16950,45
20240314,101000,674273060,16950,16950,16950,16950,5
20240314,100900,674188310,16950,16950,16950,16950,88
20240314,100800,672696710,16950,16950,16950,16950,170
20240314,100700,669815210,16950,16950,16950,16950,41
20240314,100600,669120260,17020,16960,17020,16950,362
20240314,100500,662984030,16950,16950,16950,16950,170
20240314,100400,660102530,17020,17020,17020,17020,1
20240314,100300,660085510,17020,17020,17020,17020,0
20240314,100200,660085510,17020,16970,17020,16940,171
20240314,100100,657186110,17050,17050,17050,17050,0
20240314,100000,657186110,17050,17050,17050,17050,1
20240314,095900,657169060,16950,16950,16950,16950,0
20240314,095800,657169060,16950,17050,17050,16950,172
20240314,095700,654253400,16930,16930,16930,16930,0
20240314,095600,654253400,16930,17030,17050,16930,1997
20240314,095500,620387180,17000,17010,17010,17000,170
20240314,095400,617496180,17000,17000,17000,16980,757
20240314,095300,604636530,17020,17000,17020,17000,41
20240314,095200,603939330,17000,16980,17000,16970,183
20240314,095100,600833480,16980,17000,17000,16980,737
20240314,095000,588309970,17000,17000,17000,17000,254
20240314,094900,583991970,17040,17100,17100,17000,3136
20240314,094800,530516240,17090,17100,17110,17090,573
20240314,094700,520718600,17100,17100,17100,17100,84
20240314,094600,519282200,17100,17100,17100,17100,1
20240314,094500,519265100,17110,17130,17170,17110,735
20240314,094400,506677300,17130,17160,17160,17130,1980
20240314,094300,472714080,17160,17160,17160,17160,245
20240314,094200,468509880,17150,17160,17160,17140,3690
20240314,094100,405225580,17150,17240,17270,17150,2903
20240314,094000,355321110,17240,17250,17250,17240,683
20240314,093900,343546180,17240,17240,17240,17240,0
20240314,093800,343546180,17240,17240,17320,17240,182
20240314,093700,340407400,17260,17250,17260,17250,211
20240314,093600,336765740,17240,17240,17240,17240,1
20240314,093500,336748500,17230,17260,17260,17230,386
20240314,093400,330096500,17250,17250,17250,17240,29
20240314,093300,329596260,17330,17330,17330,17330,2
20240314,093200,329561600,17220,17260,17260,17220,170
20240314,093100,326630590,17390,17390,17390,17390,0
20240314,093000,326630590,17390,17220,17390,17220,1613
20240314,092900,298839600,17220,17230,17230,17220,34
20240314,092800,298253940,17230,17320,17320,17230,201
20240314,092700,294784760,17250,17270,17270,17250,3
20240314,092600,294732980,17320,17270,17320,17260,54
20240314,092500,293800540,17270,17310,17310,17270,672
20240314,092400,282175890,17320,17320,17320,17320,606
20240314,092300,271679970,17320,17360,17360,17320,1934
20240314,092200,238148260,17450,17450,17450,17450,50
20240314,092100,237275760,17450,17300,17490,17300,1439
20240314,092000,212164110,17280,17250,17280,17210,286
20240314,091900,207229400,17260,17200,17260,17190,426
20240314,091800,199902050,17200,17240,17250,17200,1735
20240314,091700,169991280,17220,17280,17280,17220,533
20240314,091600,160796710,17290,17370,17380,17290,4735
20240314,091500,78792750,17370,17330,17370,17330,187
20240314,091400,75546040,17350,17350,17350,17350,0
20240314,091300,75546040,17350,17370,17370,17350,415
20240314,091200,68345770,17330,17330,17340,17330,1400
20240314,091100,44073770,17330,17370,17370,17330,8
20240314,091000,43935010,17330,17340,17340,17330,192
20240314,090900,40607630,17380,17330,17380,17330,435
20240314,090800,33068660,17320,17330,17330,17320,524
20240314,090700,23988070,17330,17330,17330,17320,322
20240314,090600,18407990,17330,17310,17330,17310,262
20240314,090500,13872710,17310,17310,17310,17310,50
20240314,090400,13007210,17310,17300,17310,17300,104
20240314,090300,11207970,17300,17340,17340,17290,216
20240314,090200,7469250,17340,17380,17380,17340,60
20240314,090100,6427880,17380,17380,17390,17380,107
20240314,090000,4567360,17390,17450,17450,17390,262