KissMeData/396270/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212300,1718418490,12120,12120,12120,12120,1636
20240318,212200,1718418490,12120,12120,12120,12120,0
20240318,212100,1718418490,12120,12120,12120,12120,0
20240318,212000,1718418490,12120,12120,12120,12120,0
20240318,211900,1718418490,12120,12120,12120,12120,0
20240318,211800,1718418490,12120,12120,12120,12120,0
20240318,211700,1718418490,12120,12120,12120,12120,0
20240318,211600,1718418490,12120,12120,12120,12120,0
20240318,211500,1718418490,12120,12120,12120,12120,0
20240318,211400,1718418490,12120,12120,12120,12120,0
20240318,211300,1718418490,12120,12120,12120,12120,0
20240318,211200,1718418490,12120,12120,12120,12120,0
20240318,211100,1718418490,12120,12120,12120,12120,0
20240318,211000,1718418490,12120,12120,12120,12120,0
20240318,210900,1718418490,12120,12120,12120,12120,0
20240318,210800,1718418490,12120,12120,12120,12120,0
20240318,210700,1718418490,12120,12120,12120,12120,0
20240318,210600,1718418490,12120,12120,12120,12120,0
20240318,210500,1718418490,12120,12120,12120,12120,0
20240318,210400,1718418490,12120,12120,12120,12120,0
20240318,210300,1718418490,12120,12120,12120,12120,0
20240318,210200,1718418490,12120,12120,12120,12120,0
20240318,210100,1718418490,12120,12120,12120,12120,0
20240318,210000,1718418490,12120,12120,12120,12120,0
20240318,205900,1718418490,12120,12120,12120,12120,0
20240318,205800,1718418490,12120,12120,12120,12120,0
20240318,205700,1718418490,12120,12120,12120,12120,0
20240318,205600,1718418490,12120,12120,12120,12120,0
20240318,205500,1718418490,12120,12120,12120,12120,0
20240318,205400,1718418490,12120,12120,12120,12120,0
20240318,205300,1718418490,12120,12120,12120,12120,1636
20240318,205200,1718418490,12120,12120,12120,12120,0
20240318,205100,1718418490,12120,12120,12120,12120,0
20240318,205000,1718418490,12120,12120,12120,12120,0
20240318,204900,1718418490,12120,12120,12120,12120,0
20240318,204800,1718418490,12120,12120,12120,12120,0
20240318,204700,1718418490,12120,12120,12120,12120,0
20240318,204600,1718418490,12120,12120,12120,12120,0
20240318,204500,1718418490,12120,12120,12120,12120,0
20240318,204400,1718418490,12120,12120,12120,12120,0
20240318,204300,1718418490,12120,12120,12120,12120,0
20240318,204200,1718418490,12120,12120,12120,12120,0
20240318,204100,1718418490,12120,12120,12120,12120,0
20240318,204000,1718418490,12120,12120,12120,12120,0
20240318,203900,1718418490,12120,12120,12120,12120,0
20240318,203800,1718418490,12120,12120,12120,12120,0
20240318,203700,1718418490,12120,12120,12120,12120,0
20240318,203600,1718418490,12120,12120,12120,12120,0
20240318,203500,1718418490,12120,12120,12120,12120,0
20240318,203400,1718418490,12120,12120,12120,12120,0
20240318,203300,1718418490,12120,12120,12120,12120,0
20240318,203200,1718418490,12120,12120,12120,12120,0
20240318,203100,1718418490,12120,12120,12120,12120,0
20240318,203000,1718418490,12120,12120,12120,12120,0
20240318,202900,1718418490,12120,12120,12120,12120,0
20240318,202800,1718418490,12120,12120,12120,12120,0
20240318,202700,1718418490,12120,12120,12120,12120,0
20240318,202600,1718418490,12120,12120,12120,12120,0
20240318,202500,1718418490,12120,12120,12120,12120,0
20240318,202400,1718418490,12120,12120,12120,12120,0
20240318,202300,1718418490,12120,12120,12120,12120,1636
20240318,202200,1718418490,12120,12120,12120,12120,0
20240318,202100,1718418490,12120,12120,12120,12120,0
20240318,202000,1718418490,12120,12120,12120,12120,0
20240318,201900,1718418490,12120,12120,12120,12120,0
20240318,201800,1718418490,12120,12120,12120,12120,0
20240318,201700,1718418490,12120,12120,12120,12120,0
20240318,201600,1718418490,12120,12120,12120,12120,0
20240318,201500,1718418490,12120,12120,12120,12120,0
20240318,201400,1718418490,12120,12120,12120,12120,0
20240318,201300,1718418490,12120,12120,12120,12120,0
20240318,201200,1718418490,12120,12120,12120,12120,0
20240318,201100,1718418490,12120,12120,12120,12120,0
20240318,201000,1718418490,12120,12120,12120,12120,0
20240318,200900,1718418490,12120,12120,12120,12120,0
20240318,200800,1718418490,12120,12120,12120,12120,0
20240318,200700,1718418490,12120,12120,12120,12120,0
20240318,200600,1718418490,12120,12120,12120,12120,0
20240318,200500,1718418490,12120,12120,12120,12120,0
20240318,200400,1718418490,12120,12120,12120,12120,0
20240318,200300,1718418490,12120,12120,12120,12120,0
20240318,200200,1718418490,12120,12120,12120,12120,0
20240318,200100,1718418490,12120,12120,12120,12120,0
20240318,200000,1718418490,12120,12120,12120,12120,0
20240318,195900,1718418490,12120,12120,12120,12120,0
20240318,195800,1718418490,12120,12120,12120,12120,0
20240318,195700,1718418490,12120,12120,12120,12120,0
20240318,195600,1718418490,12120,12120,12120,12120,0
20240318,195500,1718418490,12120,12120,12120,12120,0
20240318,195400,1718418490,12120,12120,12120,12120,0
20240318,195300,1718418490,12120,12120,12120,12120,1636
20240318,195200,1718418490,12120,12120,12120,12120,0
20240318,195100,1718418490,12120,12120,12120,12120,0
20240318,195000,1718418490,12120,12120,12120,12120,0
20240318,194900,1718418490,12120,12120,12120,12120,0
20240318,194800,1718418490,12120,12120,12120,12120,0
20240318,194700,1718418490,12120,12120,12120,12120,0
20240318,194600,1718418490,12120,12120,12120,12120,0
20240318,194500,1718418490,12120,12120,12120,12120,0
20240318,194400,1718418490,12120,12120,12120,12120,0
20240318,194300,1718418490,12120,12120,12120,12120,0
20240318,194200,1718418490,12120,12120,12120,12120,0
20240318,194100,1718418490,12120,12120,12120,12120,0
20240318,194000,1718418490,12120,12120,12120,12120,0
20240318,193900,1718418490,12120,12120,12120,12120,0
20240318,193800,1718418490,12120,12120,12120,12120,0
20240318,193700,1718418490,12120,12120,12120,12120,0
20240318,193600,1718418490,12120,12120,12120,12120,0
20240318,193500,1718418490,12120,12120,12120,12120,0
20240318,193400,1718418490,12120,12120,12120,12120,0
20240318,193300,1718418490,12120,12120,12120,12120,0
20240318,193200,1718418490,12120,12120,12120,12120,0
20240318,193100,1718418490,12120,12120,12120,12120,0
20240318,193000,1718418490,12120,12120,12120,12120,0
20240318,192900,1718418490,12120,12120,12120,12120,0
20240318,192800,1718418490,12120,12120,12120,12120,0
20240318,192700,1718418490,12120,12120,12120,12120,0
20240318,192600,1718418490,12120,12120,12120,12120,0
20240318,192500,1718418490,12120,12120,12120,12120,0
20240318,192400,1718418490,12120,12120,12120,12120,0
20240318,192300,1718418490,12120,12120,12120,12120,1636
20240318,192200,1718418490,12120,12120,12120,12120,0
20240318,192100,1718418490,12120,12120,12120,12120,0
20240318,192000,1718418490,12120,12120,12120,12120,0
20240318,191900,1718418490,12120,12120,12120,12120,0
20240318,191800,1718418490,12120,12120,12120,12120,0
20240318,191700,1718418490,12120,12120,12120,12120,0
20240318,191600,1718418490,12120,12120,12120,12120,0
20240318,191500,1718418490,12120,12120,12120,12120,0
20240318,191400,1718418490,12120,12120,12120,12120,0
20240318,191300,1718418490,12120,12120,12120,12120,0
20240318,191200,1718418490,12120,12120,12120,12120,0
20240318,191100,1718418490,12120,12120,12120,12120,0
20240318,191000,1718418490,12120,12120,12120,12120,0
20240318,190900,1718418490,12120,12120,12120,12120,0
20240318,190800,1718418490,12120,12120,12120,12120,0
20240318,190700,1718418490,12120,12120,12120,12120,0
20240318,190600,1718418490,12120,12120,12120,12120,0
20240318,190500,1718418490,12120,12120,12120,12120,0
20240318,190400,1718418490,12120,12120,12120,12120,0
20240318,190300,1718418490,12120,12120,12120,12120,0
20240318,190200,1718418490,12120,12120,12120,12120,0
20240318,190100,1718418490,12120,12120,12120,12120,0
20240318,190000,1718418490,12120,12120,12120,12120,0
20240318,185900,1718418490,12120,12120,12120,12120,0
20240318,185800,1718418490,12120,12120,12120,12120,0
20240318,185700,1718418490,12120,12120,12120,12120,0
20240318,185600,1718418490,12120,12120,12120,12120,0
20240318,185500,1718418490,12120,12120,12120,12120,0
20240318,185400,1718418490,12120,12120,12120,12120,0
20240318,185300,1718418490,12120,12120,12120,12120,1636
20240318,185200,1718418490,12120,12120,12120,12120,0
20240318,185100,1718418490,12120,12120,12120,12120,0
20240318,185000,1718418490,12120,12120,12120,12120,0
20240318,184900,1718418490,12120,12120,12120,12120,0
20240318,184800,1718418490,12120,12120,12120,12120,0
20240318,184700,1718418490,12120,12120,12120,12120,0
20240318,184600,1718418490,12120,12120,12120,12120,0
20240318,184500,1718418490,12120,12120,12120,12120,0
20240318,184400,1718418490,12120,12120,12120,12120,0
20240318,184300,1718418490,12120,12120,12120,12120,0
20240318,184200,1718418490,12120,12120,12120,12120,0
20240318,184100,1718418490,12120,12120,12120,12120,0
20240318,184000,1718418490,12120,12120,12120,12120,0
20240318,183900,1718418490,12120,12120,12120,12120,0
20240318,183800,1718418490,12120,12120,12120,12120,0
20240318,183700,1718418490,12120,12120,12120,12120,0
20240318,183600,1718418490,12120,12120,12120,12120,0
20240318,183500,1718418490,12120,12120,12120,12120,0
20240318,183400,1718418490,12120,12120,12120,12120,0
20240318,183300,1718418490,12120,12120,12120,12120,0
20240318,183200,1718418490,12120,12120,12120,12120,0
20240318,183100,1718418490,12120,12120,12120,12120,0
20240318,183000,1718418490,12120,12120,12120,12120,0
20240318,182900,1718418490,12120,12120,12120,12120,0
20240318,182800,1718418490,12120,12120,12120,12120,0
20240318,182700,1718418490,12120,12120,12120,12120,0
20240318,182600,1718418490,12120,12120,12120,12120,0
20240318,182500,1718418490,12120,12120,12120,12120,0
20240318,182400,1718418490,12120,12120,12120,12120,0
20240318,182300,1718418490,12120,12120,12120,12120,1636
20240318,182200,1718418490,12120,12120,12120,12120,0
20240318,182100,1718418490,12120,12120,12120,12120,0
20240318,182000,1718418490,12120,12120,12120,12120,0
20240318,181900,1718418490,12120,12120,12120,12120,0
20240318,181800,1718418490,12120,12120,12120,12120,0
20240318,181700,1718418490,12120,12120,12120,12120,0
20240318,181600,1718418490,12120,12120,12120,12120,0
20240318,181500,1718418490,12120,12120,12120,12120,0
20240318,181400,1718418490,12120,12120,12120,12120,0
20240318,181300,1718418490,12120,12120,12120,12120,0
20240318,181200,1718418490,12120,12120,12120,12120,0
20240318,181100,1718418490,12120,12120,12120,12120,0
20240318,181000,1718418490,12120,12120,12120,12120,0
20240318,180900,1718418490,12120,12120,12120,12120,0
20240318,180800,1718418490,12120,12120,12120,12120,0
20240318,180700,1718418490,12120,12120,12120,12120,0
20240318,180600,1718418490,12120,12120,12120,12120,0
20240318,180500,1718418490,12120,12120,12120,12120,0
20240318,180400,1718418490,12120,12120,12120,12120,0
20240318,180300,1718418490,12120,12120,12120,12120,0
20240318,180200,1718418490,12120,12120,12120,12120,0
20240318,180100,1718418490,12120,12120,12120,12120,0
20240318,180000,1718418490,12120,12120,12120,12120,0
20240318,175900,1718418490,12120,12120,12120,12120,0
20240318,175800,1718418490,12120,12120,12120,12120,0
20240318,175700,1718418490,12120,12120,12120,12120,0
20240318,175600,1718418490,12120,12120,12120,12120,0
20240318,175500,1718418490,12120,12120,12120,12120,0
20240318,175400,1718418490,12120,12120,12120,12120,0
20240318,175300,1718418490,12120,12120,12120,12120,1636
20240318,175200,1718418490,12120,12120,12120,12120,0
20240318,175100,1718418490,12120,12120,12120,12120,0
20240318,175000,1718418490,12120,12120,12120,12120,0
20240318,174900,1718418490,12120,12120,12120,12120,0
20240318,174800,1718418490,12120,12120,12120,12120,0
20240318,174700,1718418490,12120,12120,12120,12120,0
20240318,174600,1718418490,12120,12120,12120,12120,0
20240318,174500,1718418490,12120,12120,12120,12120,0
20240318,174400,1718418490,12120,12120,12120,12120,0
20240318,174300,1718418490,12120,12120,12120,12120,0
20240318,174200,1718418490,12120,12120,12120,12120,0
20240318,174100,1718418490,12120,12120,12120,12120,0
20240318,174000,1718418490,12120,12120,12120,12120,0
20240318,173900,1718418490,12120,12120,12120,12120,0
20240318,173800,1718418490,12120,12120,12120,12120,0
20240318,173700,1718418490,12120,12120,12120,12120,0
20240318,173600,1718418490,12120,12120,12120,12120,0
20240318,173500,1718418490,12120,12120,12120,12120,0
20240318,173400,1718418490,12120,12120,12120,12120,0
20240318,173300,1718418490,12120,12120,12120,12120,0
20240318,173200,1718418490,12120,12120,12120,12120,0
20240318,173100,1718418490,12120,12120,12120,12120,0
20240318,173000,1718418490,12120,12120,12120,12120,0
20240318,172900,1718418490,12120,12120,12120,12120,0
20240318,172800,1718418490,12120,12120,12120,12120,0
20240318,172700,1718418490,12120,12120,12120,12120,0
20240318,172600,1718418490,12120,12120,12120,12120,0
20240318,172500,1718418490,12120,12120,12120,12120,0
20240318,172400,1718418490,12120,12120,12120,12120,0
20240318,172300,1718418490,12120,12120,12120,12120,1636
20240318,172200,1718418490,12120,12120,12120,12120,0
20240318,172100,1718418490,12120,12120,12120,12120,0
20240318,172000,1718418490,12120,12120,12120,12120,0
20240318,171900,1718418490,12120,12120,12120,12120,0
20240318,171800,1718418490,12120,12120,12120,12120,0
20240318,171700,1718418490,12120,12120,12120,12120,0
20240318,171600,1718418490,12120,12120,12120,12120,0
20240318,171500,1718418490,12120,12120,12120,12120,0
20240318,171400,1718418490,12120,12120,12120,12120,0
20240318,171300,1718418490,12120,12120,12120,12120,0
20240318,171200,1718418490,12120,12120,12120,12120,0
20240318,171100,1718418490,12120,12120,12120,12120,0
20240318,171000,1718418490,12120,12120,12120,12120,0
20240318,170900,1718418490,12120,12120,12120,12120,0
20240318,170800,1718418490,12120,12120,12120,12120,0
20240318,170700,1718418490,12120,12120,12120,12120,0
20240318,170600,1718418490,12120,12120,12120,12120,0
20240318,170500,1718418490,12120,12120,12120,12120,0
20240318,170400,1718418490,12120,12120,12120,12120,0
20240318,170300,1718418490,12120,12120,12120,12120,0
20240318,170200,1718418490,12120,12120,12120,12120,0
20240318,170100,1718418490,12120,12120,12120,12120,0
20240318,170000,1718418490,12120,12120,12120,12120,0
20240318,165900,1718418490,12120,12120,12120,12120,0
20240318,165800,1718418490,12120,12120,12120,12120,0
20240318,165700,1718418490,12120,12120,12120,12120,0
20240318,165600,1718418490,12120,12120,12120,12120,0
20240318,165500,1718418490,12120,12120,12120,12120,0
20240318,165400,1718418490,12120,12120,12120,12120,0
20240318,165300,1718418490,12120,12120,12120,12120,1636
20240318,165200,1718418490,12120,12120,12120,12120,0
20240318,165100,1718418490,12120,12120,12120,12120,0
20240318,165000,1718418490,12120,12120,12120,12120,0
20240318,164900,1718418490,12120,12120,12120,12120,0
20240318,164800,1718418490,12120,12120,12120,12120,0
20240318,164700,1718418490,12120,12120,12120,12120,0
20240318,164600,1718418490,12120,12120,12120,12120,0
20240318,164500,1718418490,12120,12120,12120,12120,0
20240318,164400,1718418490,12120,12120,12120,12120,0
20240318,164300,1718418490,12120,12120,12120,12120,0
20240318,164200,1718418490,12120,12120,12120,12120,0
20240318,164100,1718418490,12120,12120,12120,12120,0
20240318,164000,1718418490,12120,12120,12120,12120,0
20240318,163900,1718418490,12120,12120,12120,12120,0
20240318,163800,1718418490,12120,12120,12120,12120,0
20240318,163700,1718418490,12120,12120,12120,12120,0
20240318,163600,1718418490,12120,12120,12120,12120,0
20240318,163500,1718418490,12120,12120,12120,12120,0
20240318,163400,1718418490,12120,12120,12120,12120,0
20240318,163300,1718418490,12120,12120,12120,12120,0
20240318,163200,1718418490,12120,12120,12120,12120,0
20240318,163100,1718418490,12120,12120,12120,12120,0
20240318,163000,1718418490,12120,12120,12120,12120,0
20240318,162900,1718418490,12120,12120,12120,12120,0
20240318,162800,1718418490,12120,12120,12120,12120,0
20240318,162700,1718418490,12120,12120,12120,12120,0
20240318,162600,1718418490,12120,12120,12120,12120,0
20240318,162500,1718418490,12120,12120,12120,12120,0
20240318,162400,1718418490,12120,12120,12120,12120,0
20240318,162300,1718418490,12120,12120,12120,12120,1636
20240318,162200,1718418490,12120,12120,12120,12120,0
20240318,162100,1718418490,12120,12120,12120,12120,0
20240318,162000,1718418490,12120,12120,12120,12120,0
20240318,161900,1718418490,12120,12120,12120,12120,0
20240318,161800,1718418490,12120,12120,12120,12120,0
20240318,161700,1718418490,12120,12120,12120,12120,0
20240318,161600,1718418490,12120,12120,12120,12120,0
20240318,161500,1718418490,12120,12120,12120,12120,0
20240318,161400,1718418490,12120,12120,12120,12120,0
20240318,161300,1718418490,12120,12120,12120,12120,0
20240318,161200,1718418490,12120,12120,12120,12120,0
20240318,161100,1718418490,12120,12120,12120,12120,0
20240318,161000,1718418490,12120,12120,12120,12120,0
20240318,160900,1718418490,12120,12120,12120,12120,0
20240318,160800,1718418490,12120,12120,12120,12120,0
20240318,160700,1718418490,12120,12120,12120,12120,0
20240318,160600,1718418490,12120,12120,12120,12120,0
20240318,160500,1718418490,12120,12120,12120,12120,0
20240318,160400,1718418490,12120,12120,12120,12120,0
20240318,160300,1718418490,12120,12120,12120,12120,0
20240318,160200,1718418490,12120,12120,12120,12120,0
20240318,160100,1718418490,12120,12120,12120,12120,0
20240318,160000,1718418490,12120,12120,12120,12120,0
20240318,155900,1718418490,12120,12120,12120,12120,0
20240318,155800,1718418490,12120,12120,12120,12120,0
20240318,155700,1718418490,12120,12120,12120,12120,0
20240318,155600,1718418490,12120,12120,12120,12120,0
20240318,155500,1718418490,12120,12120,12120,12120,0
20240318,155400,1718418490,12120,12120,12120,12120,0
20240318,155300,1718418490,12120,12120,12120,12120,1636
20240318,155200,1718418490,12120,12120,12120,12120,0
20240318,155100,1718418490,12120,12120,12120,12120,0
20240318,155000,1718418490,12120,12120,12120,12120,0
20240318,154900,1718418490,12120,12120,12120,12120,0
20240318,154800,1718418490,12120,12120,12120,12120,0
20240318,154700,1718418490,12120,12120,12120,12120,0
20240318,154600,1718418490,12120,12120,12120,12120,0
20240318,154500,1718418490,12120,12120,12120,12120,0
20240318,154400,1718418490,12120,12120,12120,12120,0
20240318,154300,1718418490,12120,12120,12120,12120,0
20240318,154200,1718418490,12120,12120,12120,12120,0
20240318,154100,1718418490,12120,12120,12120,12120,0
20240318,154000,1718418490,12120,12120,12120,12120,0
20240318,153900,1718418490,12120,12120,12120,12120,0
20240318,153800,1718418490,12120,12120,12120,12120,0
20240318,153700,1718418490,12120,12120,12120,12120,0
20240318,153600,1718418490,12120,12120,12120,12120,0
20240318,153500,1718418490,12120,12120,12120,12120,0
20240318,153400,1718418490,12120,12120,12120,12120,0
20240318,153300,1718418490,12120,12120,12120,12120,0
20240318,153200,1718418490,12120,12120,12120,12120,0
20240318,153100,1718418490,12120,12120,12120,12120,0
20240318,153000,1718418490,12120,12120,12120,12120,1636
20240318,152900,1698590170,12120,12120,12120,12120,0
20240318,152800,1698590170,12120,12120,12120,12120,0
20240318,152700,1698590170,12120,12120,12120,12120,0
20240318,152600,1698590170,12120,12120,12120,12120,0
20240318,152500,1698590170,12120,12120,12120,12120,0
20240318,152400,1698590170,12120,12120,12120,12120,0
20240318,152300,1698590170,12120,12120,12120,12120,0
20240318,152200,1698590170,12120,12120,12120,12120,0
20240318,152100,1698590170,12120,12120,12120,12120,0
20240318,152000,1698590170,12120,12120,12120,12120,0
20240318,151900,1698590170,12120,12100,12120,12090,294
20240318,151800,1695032620,12090,12100,12100,12090,466
20240318,151700,1689397160,12100,12100,12100,12100,96
20240318,151600,1688235560,12100,12090,12100,12090,381
20240318,151500,1683626200,12100,12100,12100,12100,86
20240318,151400,1682585600,12100,12100,12100,12090,114
20240318,151300,1681206300,12100,12090,12100,12090,130
20240318,151200,1679633310,12090,12100,12100,12090,106
20240318,151100,1678350720,12090,12090,12100,12090,200
20240318,151000,1675932700,12090,12090,12090,12090,109
20240318,150900,1674614890,12070,12090,12090,12070,450
20240318,150800,1669177890,12100,12060,12100,12060,252
20240318,150700,1666138730,12080,12060,12080,12060,506
20240318,150600,1660026610,12060,12060,12080,12060,792
20240318,150500,1650474890,12050,12070,12070,12050,1000
20240318,150400,1638414790,12080,12080,12080,12080,203
20240318,150300,1635962550,12090,12090,12090,12090,1
20240318,150200,1635950460,12090,12090,12090,12090,160
20240318,150100,1634016060,12100,12090,12100,12090,490
20240318,150000,1628090310,12090,12090,12090,12090,105
20240318,145900,1626820860,12090,12090,12090,12090,30
20240318,145800,1626458160,12100,12100,12100,12100,424
20240318,145700,1621327760,12100,12100,12100,12100,30
20240318,145600,1620964760,12100,12100,12100,12100,141
20240318,145500,1619258660,12100,12090,12100,12090,568
20240318,145400,1612386300,12090,12100,12100,12090,41
20240318,145300,1611890230,12100,12100,12100,12100,36
20240318,145200,1611454630,12100,12100,12100,12090,137
20240318,145100,1609798120,12100,12100,12100,12100,126
20240318,145000,1608273520,12100,12100,12110,12100,144
20240318,144900,1606531020,12100,12100,12110,12100,226
20240318,144800,1603795480,12120,12120,12120,12120,50
20240318,144700,1603189480,12100,12090,12100,12090,308
20240318,144600,1599462690,12090,12090,12090,12090,53
20240318,144500,1598821920,12100,12100,12100,12100,3
20240318,144400,1598785620,12100,12100,12100,12100,5
20240318,144300,1598725120,12080,12080,12080,12080,23
20240318,144200,1598447280,12080,12040,12080,12040,1339
20240318,144100,1582277640,12040,12040,12040,12040,3
20240318,144000,1582241520,12040,12040,12040,12040,0
20240318,143900,1582241520,12040,12040,12040,12040,20
20240318,143800,1582000720,12040,12050,12050,12040,400
20240318,143700,1577183200,12070,12080,12080,12070,31
20240318,143600,1576809020,12080,12040,12080,12040,20
20240318,143500,1576567820,12040,12070,12070,12040,2230
20240318,143400,1549705590,12070,12070,12070,12070,1
20240318,143300,1549693520,12070,12070,12070,12070,0
20240318,143200,1549693520,12070,12050,12070,12040,90
20240318,143100,1548608710,12050,12050,12050,12050,108
20240318,143000,1547307310,12050,12050,12050,12050,50
20240318,142900,1546704810,12050,12050,12050,12050,1
20240318,142800,1546692760,12050,12050,12050,12050,0
20240318,142700,1546692760,12050,12050,12050,12050,105
20240318,142600,1545427510,12050,12050,12050,12050,35
20240318,142500,1545005760,12050,12050,12050,12050,21
20240318,142400,1544752710,12050,12050,12050,12050,50
20240318,142300,1544150210,12050,12050,12050,12050,3
20240318,142200,1544114060,12050,12050,12050,12050,100
20240318,142100,1542909060,12050,12060,12060,12050,50
20240318,142000,1542306510,12050,12050,12050,12050,0
20240318,141900,1542306510,12050,12050,12050,12050,201
20240318,141800,1539884460,12040,12060,12060,12040,1608
20240318,141700,1520505580,12060,12060,12060,12060,0
20240318,141600,1520505580,12060,12060,12060,12060,8
20240318,141500,1520409100,12060,12060,12060,12060,1
20240318,141400,1520397040,12050,12060,12060,12050,19
20240318,141300,1520167960,12060,12060,12060,12060,10
20240318,141200,1520047360,12060,12060,12060,12060,5
20240318,141100,1519987060,12050,12060,12060,12050,66
20240318,141000,1519191460,12050,12050,12050,12050,30
20240318,140900,1518829960,12050,12050,12050,12050,0
20240318,140800,1518829960,12050,12050,12050,12050,34
20240318,140700,1518420260,12050,12050,12050,12050,46
20240318,140600,1517865960,12060,12070,12070,12060,15
20240318,140500,1517684940,12070,12060,12070,12050,220
20240318,140400,1515033530,12050,12050,12050,12050,3
20240318,140300,1514997380,12050,12080,12080,12050,4015
20240318,140200,1466585030,12080,12080,12080,12080,0
20240318,140100,1466585030,12080,12080,12080,12080,0
20240318,140000,1466585030,12080,12070,12080,12060,67
20240318,135900,1465776220,12080,12070,12080,12070,108
20240318,135800,1464472610,12070,12070,12070,12070,84
20240318,135700,1463458730,12060,12060,12060,12060,108
20240318,135600,1462156250,12060,12060,12060,12060,66
20240318,135500,1461360290,12060,12060,12060,12060,176
20240318,135400,1459237730,12070,12070,12070,12070,13
20240318,135300,1459080820,12080,12070,12080,12060,119
20240318,135200,1457644600,12060,12060,12060,12060,72
20240318,135100,1456776280,12070,12070,12080,12070,163
20240318,135000,1454808850,12070,12070,12070,12070,194
20240318,134900,1452467270,12070,12080,12080,12070,147
20240318,134800,1450691880,12080,12070,12080,12070,115
20240318,134700,1449302950,12070,12070,12070,12070,136
20240318,134600,1447661430,12070,12080,12080,12070,148
20240318,134500,1445873960,12070,12070,12070,12070,99
20240318,134400,1444679030,12070,12070,12080,12070,217
20240318,134300,1442058710,12070,12080,12080,12070,194
20240318,134200,1439717020,12070,12080,12080,12070,183
20240318,134100,1437506930,12080,12070,12080,12070,50
20240318,134000,1436903020,12070,12070,12080,12070,105
20240318,133900,1435635000,12070,12070,12070,12070,19
20240318,133800,1435405670,12070,12080,12080,12070,64
20240318,133700,1434633110,12070,12080,12080,12070,163
20240318,133600,1432664440,12080,12080,12080,12080,595
20240318,133500,1425476840,12090,12090,12090,12090,151
20240318,133400,1423651250,12090,12100,12100,12090,45
20240318,133300,1423107120,12100,12100,12110,12100,78
20240318,133200,1422163100,12100,12090,12110,12090,168
20240318,133100,1420131180,12090,12090,12090,12090,50
20240318,133000,1419526680,12090,12090,12090,12090,19
20240318,132900,1419296970,12090,12080,12090,12080,23
20240318,132800,1419018940,12080,12100,12100,12080,67
20240318,132700,1418208960,12100,12130,12130,12100,79
20240318,132600,1417251460,12130,12130,12130,12130,58
20240318,132500,1416547920,12130,12130,12130,12120,131
20240318,132400,1414958980,12150,12150,12150,12150,6
20240318,132300,1414886080,12150,12160,12160,12150,321
20240318,132200,1410985900,12160,12160,12170,12160,362
20240318,132100,1406583910,12140,12110,12150,12110,1184
20240318,132000,1392238120,12110,12080,12110,12070,2152
20240318,131900,1366200480,12080,12070,12090,12060,321
20240318,131800,1362325770,12070,12070,12080,12050,468
20240318,131700,1356676980,12070,12060,12070,12060,477
20240318,131600,1350920270,12040,12060,12060,12040,242
20240318,131500,1348006390,12060,12050,12060,12040,369
20240318,131400,1343560430,12050,12040,12050,12040,59
20240318,131300,1342849850,12040,12040,12040,12040,49
20240318,131200,1342259890,12040,12040,12050,12030,1578
20240318,131100,1323270760,12050,12050,12050,12040,106
20240318,131000,1321993840,12040,12040,12040,12030,374
20240318,130900,1317490950,12040,12030,12040,12030,22
20240318,130800,1317226080,12030,12030,12030,12030,196
20240318,130700,1314868200,12030,12030,12030,12030,346
20240318,130600,1310705820,12030,12030,12030,12030,88
20240318,130500,1309647180,12030,12030,12030,12030,58
20240318,130400,1308949440,12030,12020,12030,12020,75
20240318,130300,1308047720,12020,12020,12020,12020,1146
20240318,130200,1294272800,12020,12020,12020,12020,56
20240318,130100,1293599680,12020,12030,12030,12020,87
20240318,130000,1292553440,12030,12020,12030,12020,46
20240318,125900,1292000170,12030,12030,12030,12030,28
20240318,125800,1291663330,12020,12030,12030,12020,89
20240318,125700,1290593320,12030,12020,12030,12020,217
20240318,125600,1287983090,12020,12020,12020,12020,94
20240318,125500,1286853210,12020,12030,12030,12020,234
20240318,125400,1284038580,12030,12030,12030,12030,47
20240318,125300,1283473170,12030,12020,12030,12020,181
20240318,125200,1281297310,12020,12020,12030,12020,62
20240318,125100,1280552000,12020,12030,12030,12020,35
20240318,125000,1280130960,12020,12020,12020,12020,825
20240318,124900,1270214460,12020,12030,12030,12020,39
20240318,124800,1269745670,12020,12020,12020,12020,28
20240318,124700,1269409110,12020,12020,12020,12020,486
20240318,124600,1263567390,12020,12020,12030,12020,47
20240318,124500,1263002440,12030,12030,12030,12030,70
20240318,124400,1262160340,12030,12020,12030,12020,99
20240318,124300,1260969840,12020,12020,12020,12020,37
20240318,124200,1260525100,12030,12030,12030,12020,145
20240318,124100,1258781950,12030,12030,12030,12030,100
20240318,124000,1257578950,12030,12040,12050,12030,51
20240318,123900,1256965160,12040,12040,12040,12040,1202
20240318,123800,1242493080,12020,12020,12020,12020,295
20240318,123700,1238947180,12030,12030,12030,12020,87
20240318,123600,1237900920,12030,12020,12030,12020,90
20240318,123500,1236819110,12020,12010,12020,12010,320
20240318,123400,1232973080,12010,12010,12020,12010,315
20240318,123300,1229187850,12020,12020,12020,12020,1
20240318,123200,1229175830,12020,12010,12020,12010,71
20240318,123100,1228323060,12020,12010,12020,12010,38
20240318,123000,1227866490,12010,12010,12010,12010,21
20240318,122900,1227614280,12010,12010,12010,12010,106
20240318,122800,1226341220,12020,12030,12030,12020,100
20240318,122700,1225139090,12040,12030,12040,12020,97
20240318,122600,1223972040,12020,12020,12020,12020,236
20240318,122500,1221135320,12020,12020,12020,12010,166
20240318,122400,1219141300,12020,12010,12020,12010,967
20240318,122300,1207527550,12010,12010,12020,12010,93
20240318,122200,1206410570,12020,12030,12030,12010,11
20240318,122100,1206278420,12030,12020,12030,12020,729
20240318,122000,1197509910,12010,12010,12020,12010,143
20240318,121900,1195791450,12010,12000,12020,12000,130
20240318,121800,1194230940,12000,12000,12000,12000,151
20240318,121700,1192418940,12000,12000,12000,12000,55
20240318,121600,1191758940,12000,12000,12000,12000,893
20240318,121500,1181042940,12000,12000,12000,12000,53
20240318,121400,1180406940,12000,12000,12000,12000,102
20240318,121300,1179182940,12000,11990,12000,11990,236
20240318,121200,1176351450,11990,11990,11990,11990,170
20240318,121100,1174313150,11990,11990,11990,11990,50
20240318,121000,1173713650,11990,11990,11990,11980,173
20240318,120900,1171640200,11990,11990,11990,11990,51
20240318,120800,1171028710,11990,12000,12000,11990,30
20240318,120700,1170669000,11990,11990,11990,11990,77
20240318,120600,1169745770,11990,11990,11990,11990,25
20240318,120500,1169446020,11990,11990,11990,11990,76
20240318,120400,1168534780,11980,11990,11990,11980,63
20240318,120300,1167779960,11990,11980,11990,11980,1203
20240318,120200,1153363710,11980,11970,11980,11970,531
20240318,120100,1147003660,11980,11970,11980,11970,200
20240318,120000,1144609030,11970,11970,11970,11970,186
20240318,115900,1142382610,11970,11970,11970,11970,20
20240318,115800,1142143210,11970,11970,11970,11960,76
20240318,115700,1141233860,11960,11970,11970,11960,124
20240318,115600,1139749600,11970,11960,11970,11960,29
20240318,115500,1139402560,11970,11970,11970,11960,1073
20240318,115400,1126561090,11980,11970,11980,11970,47
20240318,115300,1125998370,11970,11970,11970,11970,260
20240318,115200,1122886170,11980,11980,11980,11970,3972
20240318,115100,1075339790,11980,11980,11980,11980,209
20240318,115000,1072835970,11990,11980,11990,11980,35
20240318,114900,1072416650,11980,11980,11980,11980,1208
20240318,114800,1057944810,11990,11980,11990,11980,61
20240318,114700,1057213910,11980,11990,11990,11980,77
20240318,114600,1056291190,11990,11980,11990,11980,109
20240318,114500,1054985360,11980,11980,11990,11980,134
20240318,114400,1053379470,11980,11980,11980,11980,63
20240318,114300,1052624730,11980,11980,11990,11980,449
20240318,114200,1047245690,11980,11980,11980,11980,22
20240318,114100,1046982130,11980,11980,11990,11980,704
20240318,114000,1038548110,11990,11980,11990,11980,329
20240318,113900,1034606590,11980,11980,11980,11980,60
20240318,113800,1033887790,11990,11980,11990,11980,41
20240318,113700,1033396600,11980,11980,11990,11980,192
20240318,113600,1031096390,11980,11980,11990,11980,233
20240318,113500,1028304850,11990,11990,11990,11990,1
20240318,113400,1028292860,11990,11990,11990,11980,116
20240318,113300,1026902200,11990,11990,11990,11990,107
20240318,113200,1025619270,11980,11980,11990,11980,284
20240318,113100,1022216930,11980,11990,12000,11980,156
20240318,113000,1020347680,12000,11990,12000,11990,882
20240318,112900,1009768870,11990,11990,11990,11990,55
20240318,112800,1009109420,12000,11990,12000,11990,128
20240318,112700,1007574420,11990,11990,11990,11990,520
20240318,112600,1001339620,11990,12000,12000,11990,431
20240318,112500,996171910,12000,11990,12000,11990,46
20240318,112400,995620360,11990,11990,12000,11990,83
20240318,112300,994625090,12000,11990,12000,11990,59
20240318,112200,993917660,12000,11990,12000,11990,116
20240318,112100,992526810,11990,11990,12000,11990,189
20240318,112000,990260660,11990,11980,11990,11980,220
20240318,111900,987623180,11980,11980,11980,11980,115
20240318,111800,986245480,11980,11980,11990,11980,131
20240318,111700,984676050,11990,11990,11990,11990,30
20240318,111600,984316350,11990,12000,12000,11990,627
20240318,111500,976798450,11990,11990,11990,11990,63
20240318,111400,976043080,11990,11990,11990,11990,81
20240318,111300,975071890,11990,11990,11990,11990,117
20240318,111200,973669060,11990,11990,11990,11990,157
20240318,111100,971786630,12000,12000,12000,11990,176
20240318,111000,969676340,12000,11990,12000,11990,122
20240318,110900,968212640,12000,12000,12010,12000,242
20240318,110800,965308630,12010,12000,12010,12000,478
20240318,110700,959572620,12000,12010,12010,12000,409
20240318,110600,954662990,12000,12000,12000,12000,110
20240318,110500,953342990,12000,12000,12000,12000,218
20240318,110400,950726990,12000,11980,12000,11980,1715
20240318,110300,930161090,11990,11990,11990,11980,281
20240318,110200,926792080,11990,11990,11990,11990,113
20240318,110100,925437210,11990,11990,11990,11990,36
20240318,110000,925005570,11990,11980,12000,11980,927
20240318,105900,913898720,12000,12000,12000,11990,3902
20240318,105800,867095880,12000,12000,12010,12000,113
20240318,105700,865739850,12000,12000,12000,12000,152
20240318,105600,863915850,12000,12000,12000,12000,60
20240318,105500,863195850,12010,12000,12010,12000,39
20240318,105400,862727830,12000,12010,12010,12000,40
20240318,105300,862247810,12000,12010,12010,12000,111
20240318,105200,860915470,12010,12010,12010,12000,112
20240318,105100,859571310,12010,12010,12010,12000,175
20240318,105000,857469740,12010,12010,12010,12010,58
20240318,104900,856773160,12010,12010,12010,12000,49
20240318,104800,856185040,12010,12010,12010,12000,23
20240318,104700,855909000,12020,12000,12020,12000,462
20240318,104600,850364750,12000,12000,12010,12000,275
20240318,104500,847064710,12010,12010,12020,12000,16
20240318,104400,846872600,12010,12000,12010,12000,205
20240318,104300,844412540,12000,12000,12000,12000,126
20240318,104200,842900540,12000,12000,12000,12000,166
20240318,104100,840908540,12000,12000,12000,12000,897
20240318,104000,830144540,12000,12010,12010,12000,648
20240318,103900,822362560,12010,12020,12020,12010,180
20240318,103800,820200410,12030,12020,12030,12020,92
20240318,103700,819094520,12020,12020,12020,12020,195
20240318,103600,816750620,12010,12010,12020,12010,226
20240318,103500,814036310,12010,12020,12030,12010,419
20240318,103400,809002000,12020,12020,12030,12020,135
20240318,103300,807379290,12020,12020,12030,12020,175
20240318,103200,805275690,12020,12020,12020,12020,66
20240318,103100,804482370,12020,12020,12020,12020,49
20240318,103000,803893390,12020,12020,12030,12020,189
20240318,102900,801621580,12020,12020,12020,12020,69
20240318,102800,800792200,12020,12020,12030,12020,274
20240318,102700,797497040,12020,12020,12040,12020,174
20240318,102600,795405430,12020,12020,12020,12020,69
20240318,102500,794576050,12020,12030,12040,12020,98
20240318,102400,793397560,12020,12030,12040,12020,216
20240318,102300,790799410,12040,12030,12040,12030,110
20240318,102200,789475990,12030,12030,12040,12030,205
20240318,102100,787009830,12030,12030,12040,12030,1581
20240318,102000,767980400,12030,12010,12030,12010,597
20240318,101900,760800730,12030,12010,12030,12010,148
20240318,101800,759022610,12010,12000,12030,12000,130
20240318,101700,757462570,12000,12000,12010,12000,432
20240318,101600,752278070,12000,12000,12000,12000,548
20240318,101500,745702070,12000,12010,12010,12000,311
20240318,101400,741967350,12020,12020,12030,12020,233
20240318,101300,739166620,12010,12010,12010,12010,139
20240318,101200,737497230,12010,12000,12010,12000,812
20240318,101100,727747000,12000,11990,12000,11990,229
20240318,101000,724999190,11990,12000,12010,11990,375
20240318,100900,720501330,12000,12000,12010,11990,149
20240318,100800,718713760,12010,12000,12010,12000,154
20240318,100700,716864830,12010,12000,12010,11990,152
20240318,100600,715041230,12000,11990,12010,11990,271
20240318,100500,711789220,12000,12000,12010,11990,72
20240318,100400,710925520,12000,11990,12000,11990,247
20240318,100300,707962520,12000,12000,12010,12000,268
20240318,100200,704746320,12010,12030,12050,12000,68
20240318,100100,703929380,12040,12040,12060,12040,113
20240318,100000,702567870,12050,12010,12050,12000,138
20240318,095900,700909360,12010,12000,12010,12000,22
20240318,095800,700645330,12000,12000,12000,12000,234
20240318,095700,697837330,11990,12000,12000,11990,217
20240318,095600,695233920,12000,11990,12000,11990,461
20240318,095500,689702030,12000,12000,12000,11990,461
20240318,095400,684171600,11990,11990,11990,11980,270
20240318,095300,680936730,11980,12000,12000,11980,191
20240318,095200,678645150,12000,11970,12000,11970,278
20240318,095100,675309580,11980,11980,11980,11970,467
20240318,095000,669715640,11980,11990,12000,11980,316
20240318,094900,665928080,12000,11990,12000,11990,168
20240318,094800,663913200,11990,11990,12000,11990,498
20240318,094700,657940160,12000,12000,12000,12000,118
20240318,094600,656524160,11990,11960,11990,11960,1427
20240318,094500,639434290,11960,11980,11980,11960,287
20240318,094400,635999450,11980,11980,11980,11960,470
20240318,094300,630372650,11980,11970,11980,11960,1188
20240318,094200,616141590,11980,11960,11980,11960,830
20240318,094100,606214470,11960,11970,11970,11960,611
20240318,094000,598905670,11980,11980,11980,11960,3124
20240318,093900,561509800,11980,11990,11990,11970,198
20240318,093800,559137600,11980,12010,12010,11970,3728
20240318,093700,514459830,12010,12010,12010,12000,476
20240318,093600,508744060,12010,12010,12010,12010,683
20240318,093500,500541230,12020,12020,12020,12020,322
20240318,093400,496670790,12020,12030,12050,12020,131
20240318,093300,495093550,12010,12010,12010,12010,167
20240318,093200,493087880,12010,12010,12020,12010,291
20240318,093100,489592870,12010,11990,12010,11990,217
20240318,093000,486989720,11990,11990,11990,11990,41
20240318,092900,486498130,11990,11980,11990,11980,294
20240318,092800,482974980,11980,11980,11990,11980,357
20240318,092700,478698020,11990,12040,12040,11970,243
20240318,092600,475785210,12030,11990,12040,11970,510
20240318,092500,469675380,11970,12000,12000,11970,4743
20240318,092400,412836950,11990,12020,12020,11990,5207
20240318,092300,350326330,12020,12030,12090,12020,1028
20240318,092200,337965440,12030,12030,12090,12030,119
20240318,092100,336531350,12020,12030,12030,12020,773
20240318,092000,327238560,12030,12040,12040,12030,947
20240318,091900,315845030,12040,12040,12060,12040,153
20240318,091800,314000710,12040,12020,12040,12020,285
20240318,091700,310574430,12020,12060,12060,12020,4176
20240318,091600,260305330,12070,12090,12090,12060,372
20240318,091500,255813180,12090,12090,12090,12090,157
20240318,091400,253915050,12090,12110,12110,12090,44
20240318,091300,253382650,12090,12080,12090,12060,1242
20240318,091200,238373600,12050,12070,12080,12050,1367
20240318,091100,221897490,12080,12080,12080,12080,226
20240318,091000,219167410,12090,12100,12100,12080,1076
20240318,090900,206156600,12110,12140,12140,12100,353
20240318,090800,201877230,12140,12150,12150,12140,965
20240318,090700,190156320,12140,12150,12150,12130,326
20240318,090600,186195660,12130,12040,12130,12040,1609
20240318,090500,166690990,12060,12050,12120,12040,2185
20240318,090400,140355600,12050,12070,12070,12050,1066
20240318,090300,127503480,12050,12080,12130,12050,355
20240318,090200,123221020,12080,12050,12080,12040,1843
20240318,090100,101009390,12080,12100,12100,12050,3101
20240318,090000,63575000,12130,12180,12180,12120,5216