KissMeData/033160/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,191400,3392371180,13850,13850,13850,13850,3620
20240322,191300,3392371180,13850,13850,13850,13850,0
20240322,191200,3392371180,13850,13850,13850,13850,0
20240322,191100,3392371180,13850,13850,13850,13850,0
20240322,191000,3392371180,13850,13850,13850,13850,0
20240322,190900,3392371180,13850,13850,13850,13850,0
20240322,190800,3392371180,13850,13850,13850,13850,0
20240322,190700,3392371180,13850,13850,13850,13850,0
20240322,190600,3392371180,13850,13850,13850,13850,0
20240322,190500,3392371180,13850,13850,13850,13850,0
20240322,190400,3392371180,13850,13850,13850,13850,0
20240322,190300,3392371180,13850,13850,13850,13850,0
20240322,190200,3392371180,13850,13850,13850,13850,0
20240322,190100,3392371180,13850,13850,13850,13850,0
20240322,190000,3392371180,13850,13850,13850,13850,0
20240322,185900,3392371180,13850,13850,13850,13850,0
20240322,185800,3392371180,13850,13850,13850,13850,0
20240322,185700,3392371180,13850,13850,13850,13850,0
20240322,185600,3392371180,13850,13850,13850,13850,0
20240322,185500,3392371180,13850,13850,13850,13850,0
20240322,185400,3392371180,13850,13850,13850,13850,0
20240322,185300,3392371180,13850,13850,13850,13850,0
20240322,185200,3392371180,13850,13850,13850,13850,0
20240322,185100,3392371180,13850,13850,13850,13850,0
20240322,185000,3392371180,13850,13850,13850,13850,0
20240322,184900,3392371180,13850,13850,13850,13850,0
20240322,184800,3392371180,13850,13850,13850,13850,0
20240322,184700,3392371180,13850,13850,13850,13850,0
20240322,184600,3392371180,13850,13850,13850,13850,0
20240322,184500,3392371180,13850,13850,13850,13850,0
20240322,184400,3392371180,13850,13850,13850,13850,3620
20240322,184300,3392371180,13850,13850,13850,13850,0
20240322,184200,3392371180,13850,13850,13850,13850,0
20240322,184100,3392371180,13850,13850,13850,13850,0
20240322,184000,3392371180,13850,13850,13850,13850,0
20240322,183900,3392371180,13850,13850,13850,13850,0
20240322,183800,3392371180,13850,13850,13850,13850,0
20240322,183700,3392371180,13850,13850,13850,13850,0
20240322,183600,3392371180,13850,13850,13850,13850,0
20240322,183500,3392371180,13850,13850,13850,13850,0
20240322,183400,3392371180,13850,13850,13850,13850,0
20240322,183300,3392371180,13850,13850,13850,13850,0
20240322,183200,3392371180,13850,13850,13850,13850,0
20240322,183100,3392371180,13850,13850,13850,13850,0
20240322,183000,3392371180,13850,13850,13850,13850,0
20240322,182900,3392371180,13850,13850,13850,13850,0
20240322,182800,3392371180,13850,13850,13850,13850,0
20240322,182700,3392371180,13850,13850,13850,13850,0
20240322,182600,3392371180,13850,13850,13850,13850,0
20240322,182500,3392371180,13850,13850,13850,13850,0
20240322,182400,3392371180,13850,13850,13850,13850,0
20240322,182300,3392371180,13850,13850,13850,13850,0
20240322,182200,3392371180,13850,13850,13850,13850,0
20240322,182100,3392371180,13850,13850,13850,13850,0
20240322,182000,3392371180,13850,13850,13850,13850,0
20240322,181900,3392371180,13850,13850,13850,13850,0
20240322,181800,3392371180,13850,13850,13850,13850,0
20240322,181700,3392371180,13850,13850,13850,13850,0
20240322,181600,3392371180,13850,13850,13850,13850,0
20240322,181500,3392371180,13850,13850,13850,13850,0
20240322,181400,3392371180,13850,13850,13850,13850,3620
20240322,181300,3392371180,13850,13850,13850,13850,0
20240322,181200,3392371180,13850,13850,13850,13850,0
20240322,181100,3392371180,13850,13850,13850,13850,0
20240322,181000,3392371180,13850,13850,13850,13850,0
20240322,180900,3392371180,13850,13850,13850,13850,0
20240322,180800,3392371180,13850,13850,13850,13850,0
20240322,180700,3392371180,13850,13850,13850,13850,0
20240322,180600,3392371180,13850,13850,13850,13850,0
20240322,180500,3392371180,13850,13850,13850,13850,0
20240322,180400,3392371180,13850,13850,13850,13850,0
20240322,180300,3392371180,13850,13850,13850,13850,0
20240322,180200,3392371180,13850,13850,13850,13850,0
20240322,180100,3392371180,13850,13850,13850,13850,0
20240322,180000,3392371180,13850,13850,13850,13850,0
20240322,175900,3392371180,13850,13850,13850,13850,0
20240322,175800,3392371180,13850,13850,13850,13850,0
20240322,175700,3392371180,13850,13850,13850,13850,0
20240322,175600,3392371180,13850,13850,13850,13850,0
20240322,175500,3392371180,13850,13850,13850,13850,0
20240322,175400,3392371180,13850,13850,13850,13850,0
20240322,175300,3392371180,13850,13850,13850,13850,0
20240322,175200,3392371180,13850,13850,13850,13850,0
20240322,175100,3392371180,13850,13850,13850,13850,0
20240322,175000,3392371180,13850,13850,13850,13850,0
20240322,174900,3392371180,13850,13850,13850,13850,0
20240322,174800,3392371180,13850,13850,13850,13850,0
20240322,174700,3392371180,13850,13850,13850,13850,0
20240322,174600,3392371180,13850,13850,13850,13850,0
20240322,174500,3392371180,13850,13850,13850,13850,0
20240322,174400,3392371180,13850,13850,13850,13850,3620
20240322,174300,3392371180,13850,13850,13850,13850,0
20240322,174200,3392371180,13850,13850,13850,13850,0
20240322,174100,3392371180,13850,13850,13850,13850,0
20240322,174000,3392371180,13850,13850,13850,13850,0
20240322,173900,3392371180,13850,13850,13850,13850,0
20240322,173800,3392371180,13850,13850,13850,13850,0
20240322,173700,3392371180,13850,13850,13850,13850,0
20240322,173600,3392371180,13850,13850,13850,13850,0
20240322,173500,3392371180,13850,13850,13850,13850,0
20240322,173400,3392371180,13850,13850,13850,13850,0
20240322,173300,3392371180,13850,13850,13850,13850,0
20240322,173200,3392371180,13850,13850,13850,13850,0
20240322,173100,3392371180,13850,13850,13850,13850,0
20240322,173000,3392371180,13850,13850,13850,13850,0
20240322,172900,3392371180,13850,13850,13850,13850,0
20240322,172800,3392371180,13850,13850,13850,13850,0
20240322,172700,3392371180,13850,13850,13850,13850,0
20240322,172600,3392371180,13850,13850,13850,13850,0
20240322,172500,3392371180,13850,13850,13850,13850,0
20240322,172400,3392371180,13850,13850,13850,13850,0
20240322,172300,3392371180,13850,13850,13850,13850,0
20240322,172200,3392371180,13850,13850,13850,13850,0
20240322,172100,3392371180,13850,13850,13850,13850,0
20240322,172000,3392371180,13850,13850,13850,13850,0
20240322,171900,3392371180,13850,13850,13850,13850,0
20240322,171800,3392371180,13850,13850,13850,13850,0
20240322,171700,3392371180,13850,13850,13850,13850,0
20240322,171600,3392371180,13850,13850,13850,13850,0
20240322,171500,3392371180,13850,13850,13850,13850,0
20240322,171400,3392371180,13850,13850,13850,13850,3620
20240322,171300,3392371180,13850,13850,13850,13850,0
20240322,171200,3392371180,13850,13850,13850,13850,0
20240322,171100,3392371180,13850,13850,13850,13850,0
20240322,171000,3392371180,13850,13850,13850,13850,0
20240322,170900,3392371180,13850,13850,13850,13850,0
20240322,170800,3392371180,13850,13850,13850,13850,0
20240322,170700,3392371180,13850,13850,13850,13850,0
20240322,170600,3392371180,13850,13850,13850,13850,0
20240322,170500,3392371180,13850,13850,13850,13850,0
20240322,170400,3392371180,13850,13850,13850,13850,0
20240322,170300,3392371180,13850,13850,13850,13850,0
20240322,170200,3392371180,13850,13850,13850,13850,0
20240322,170100,3392371180,13850,13850,13850,13850,0
20240322,170000,3392371180,13850,13850,13850,13850,0
20240322,165900,3392371180,13850,13850,13850,13850,0
20240322,165800,3392371180,13850,13850,13850,13850,0
20240322,165700,3392371180,13850,13850,13850,13850,0
20240322,165600,3392371180,13850,13850,13850,13850,0
20240322,165500,3392371180,13850,13850,13850,13850,0
20240322,165400,3392371180,13850,13850,13850,13850,0
20240322,165300,3392371180,13850,13850,13850,13850,0
20240322,165200,3392371180,13850,13850,13850,13850,0
20240322,165100,3392371180,13850,13850,13850,13850,0
20240322,165000,3392371180,13850,13850,13850,13850,0
20240322,164900,3392371180,13850,13850,13850,13850,0
20240322,164800,3392371180,13850,13850,13850,13850,0
20240322,164700,3392371180,13850,13850,13850,13850,0
20240322,164600,3392371180,13850,13850,13850,13850,0
20240322,164500,3392371180,13850,13850,13850,13850,0
20240322,164400,3392371180,13850,13850,13850,13850,3620
20240322,164300,3392371180,13850,13850,13850,13850,0
20240322,164200,3392371180,13850,13850,13850,13850,0
20240322,164100,3392371180,13850,13850,13850,13850,0
20240322,164000,3392371180,13850,13850,13850,13850,0
20240322,163900,3392371180,13850,13850,13850,13850,0
20240322,163800,3392371180,13850,13850,13850,13850,0
20240322,163700,3392371180,13850,13850,13850,13850,0
20240322,163600,3392371180,13850,13850,13850,13850,0
20240322,163500,3392371180,13850,13850,13850,13850,0
20240322,163400,3392371180,13850,13850,13850,13850,0
20240322,163300,3392371180,13850,13850,13850,13850,0
20240322,163200,3392371180,13850,13850,13850,13850,0
20240322,163100,3392371180,13850,13850,13850,13850,0
20240322,163000,3392371180,13850,13850,13850,13850,0
20240322,162900,3392371180,13850,13850,13850,13850,0
20240322,162800,3392371180,13850,13850,13850,13850,0
20240322,162700,3392371180,13850,13850,13850,13850,0
20240322,162600,3392371180,13850,13850,13850,13850,0
20240322,162500,3392371180,13850,13850,13850,13850,0
20240322,162400,3392371180,13850,13850,13850,13850,0
20240322,162300,3392371180,13850,13850,13850,13850,0
20240322,162200,3392371180,13850,13850,13850,13850,0
20240322,162100,3392371180,13850,13850,13850,13850,0
20240322,162000,3392371180,13850,13850,13850,13850,0
20240322,161900,3392371180,13850,13850,13850,13850,0
20240322,161800,3392371180,13850,13850,13850,13850,0
20240322,161700,3392371180,13850,13850,13850,13850,0
20240322,161600,3392371180,13850,13850,13850,13850,0
20240322,161500,3392371180,13850,13850,13850,13850,0
20240322,161400,3392371180,13850,13850,13850,13850,3620
20240322,161300,3392371180,13850,13850,13850,13850,0
20240322,161200,3392371180,13850,13850,13850,13850,0
20240322,161100,3392371180,13850,13850,13850,13850,0
20240322,161000,3392371180,13850,13850,13850,13850,0
20240322,160900,3392371180,13850,13850,13850,13850,0
20240322,160800,3392371180,13850,13850,13850,13850,0
20240322,160700,3392371180,13850,13850,13850,13850,0
20240322,160600,3392371180,13850,13850,13850,13850,0
20240322,160500,3392371180,13850,13850,13850,13850,0
20240322,160400,3392371180,13850,13850,13850,13850,0
20240322,160300,3392371180,13850,13850,13850,13850,0
20240322,160200,3392371180,13850,13850,13850,13850,0
20240322,160100,3392371180,13850,13850,13850,13850,0
20240322,160000,3392371180,13850,13850,13850,13850,0
20240322,155900,3392371180,13850,13850,13850,13850,0
20240322,155800,3392371180,13850,13850,13850,13850,0
20240322,155700,3392371180,13850,13850,13850,13850,0
20240322,155600,3392371180,13850,13850,13850,13850,0
20240322,155500,3392371180,13850,13850,13850,13850,0
20240322,155400,3392371180,13850,13850,13850,13850,0
20240322,155300,3392371180,13850,13850,13850,13850,0
20240322,155200,3392371180,13850,13850,13850,13850,0
20240322,155100,3392371180,13850,13850,13850,13850,0
20240322,155000,3392371180,13850,13850,13850,13850,0
20240322,154900,3392371180,13850,13850,13850,13850,0
20240322,154800,3392371180,13850,13850,13850,13850,0
20240322,154700,3392371180,13850,13850,13850,13850,0
20240322,154600,3392371180,13850,13850,13850,13850,0
20240322,154500,3392371180,13850,13850,13850,13850,0
20240322,154400,3392371180,13850,13850,13850,13850,3620
20240322,154300,3392371180,13850,13850,13850,13850,0
20240322,154200,3392371180,13850,13850,13850,13850,0
20240322,154100,3392371180,13850,13850,13850,13850,0
20240322,154000,3392371180,13850,13850,13850,13850,0
20240322,153900,3392371180,13850,13850,13850,13850,0
20240322,153800,3392371180,13850,13850,13850,13850,0
20240322,153700,3392371180,13850,13850,13850,13850,0
20240322,153600,3392371180,13850,13850,13850,13850,0
20240322,153500,3392371180,13850,13850,13850,13850,0
20240322,153400,3392371180,13850,13850,13850,13850,0
20240322,153300,3392371180,13850,13850,13850,13850,0
20240322,153200,3392371180,13850,13850,13850,13850,0
20240322,153100,3392371180,13850,13850,13850,13850,0
20240322,153000,3392371180,13850,13850,13850,13850,3620
20240322,152900,3342234180,13850,13850,13850,13850,0
20240322,152800,3342234180,13850,13850,13850,13850,0
20240322,152700,3342234180,13850,13850,13850,13850,0
20240322,152600,3342234180,13850,13850,13850,13850,0
20240322,152500,3342234180,13850,13850,13850,13850,0
20240322,152400,3342234180,13850,13850,13850,13850,0
20240322,152300,3342234180,13850,13850,13850,13850,0
20240322,152200,3342234180,13850,13850,13850,13850,0
20240322,152100,3342234180,13850,13850,13850,13850,0
20240322,152000,3342234180,13850,13850,13850,13850,0
20240322,151900,3342234180,13850,13860,13860,13840,920
20240322,151800,3329495680,13840,13830,13850,13820,1375
20240322,151700,3310465610,13820,13810,13820,13810,244
20240322,151600,3307093710,13810,13810,13810,13810,101
20240322,151500,3305698900,13800,13810,13810,13800,32
20240322,151400,3305257150,13810,13800,13810,13800,103
20240322,151300,3303835430,13790,13790,13800,13790,236
20240322,151200,3300579060,13790,13800,13800,13790,194
20240322,151100,3297902430,13790,13800,13800,13790,422
20240322,151000,3292078930,13800,13810,13810,13800,1159
20240322,150900,3276083560,13810,13820,13820,13810,159
20240322,150800,3273887320,13820,13820,13820,13820,17
20240322,150700,3273652380,13800,13800,13800,13800,72
20240322,150600,3272658780,13800,13820,13820,13800,262
20240322,150500,3269039700,13820,13830,13830,13820,481
20240322,150400,3262387660,13830,13830,13830,13830,0
20240322,150300,3262387660,13830,13830,13830,13830,922
20240322,150200,3249636400,13840,13850,13850,13840,266
20240322,150100,3245954240,13860,13860,13860,13860,370
20240322,150000,3240826040,13850,13850,13850,13850,110
20240322,145900,3239302540,13860,13860,13860,13860,12
20240322,145800,3239136220,13840,13860,13860,13840,1306
20240322,145700,3221035860,13840,13850,13860,13840,287
20240322,145600,3217060360,13860,13860,13860,13860,17
20240322,145500,3216824740,13850,13870,13870,13850,1823
20240322,145400,3191558190,13870,13870,13870,13860,862
20240322,145300,3179610140,13870,13880,13880,13870,270
20240322,145200,3175864940,13880,13890,13890,13880,119
20240322,145100,3174212540,13890,13850,13890,13850,1380
20240322,145000,3155080210,13850,13850,13850,13850,262
20240322,144900,3151451510,13850,13850,13850,13810,585
20240322,144800,3143359870,13810,13800,13840,13800,646
20240322,144700,3134425400,13790,13790,13790,13790,46
20240322,144600,3133791060,13780,13780,13780,13780,100
20240322,144500,3132413060,13780,13790,13790,13780,537
20240322,144400,3125013150,13750,13750,13750,13750,0
20240322,144300,3125013150,13750,13820,13820,13750,751
20240322,144200,3114648120,13820,13820,13820,13820,155
20240322,144100,3112506020,13820,13820,13830,13820,28
20240322,144000,3112119010,13820,13820,13820,13820,529
20240322,143900,3104808230,13800,13800,13800,13800,11
20240322,143800,3104656430,13830,13800,13830,13800,13
20240322,143700,3104476910,13800,13800,13800,13800,0
20240322,143600,3104476910,13800,13800,13830,13800,1269
20240322,143500,3086943020,13800,13800,13800,13800,315
20240322,143400,3082596020,13800,13800,13840,13800,2119
20240322,143300,3053272160,13800,13750,13800,13750,2411
20240322,143200,3020009160,13750,13770,13770,13750,12
20240322,143100,3019843940,13780,13780,13780,13780,0
20240322,143000,3019843940,13780,13780,13780,13780,58
20240322,142900,3019044700,13780,13790,13790,13780,98
20240322,142800,3017693510,13780,13780,13780,13780,17
20240322,142700,3017459250,13770,13770,13770,13760,77
20240322,142600,3016399030,13760,13760,13760,13760,69
20240322,142500,3015449590,13760,13760,13760,13760,1
20240322,142400,3015435830,13750,13720,13750,13720,26
20240322,142300,3015078760,13720,13720,13730,13720,781
20240322,142200,3004363430,13730,13730,13730,13720,97
20240322,142100,3003031920,13720,13730,13730,13720,247
20240322,142000,2999640730,13730,13730,13730,13730,0
20240322,141900,2999640730,13730,13750,13750,13730,891
20240322,141800,2987406200,13750,13750,13750,13750,5
20240322,141700,2987337450,13750,13750,13750,13750,3
20240322,141600,2987296200,13730,13760,13760,13730,219
20240322,141500,2984287860,13760,13760,13760,13760,1
20240322,141400,2984274100,13760,13740,13760,13740,7
20240322,141300,2984177900,13760,13760,13760,13760,35
20240322,141200,2983696300,13760,13760,13760,13760,2
20240322,141100,2983668780,13720,13770,13770,13720,103
20240322,141000,2982255460,13770,13770,13770,13770,1
20240322,140900,2982241690,13710,13710,13750,13710,109
20240322,140800,2980747140,13720,13720,13720,13720,11
20240322,140700,2980596220,13710,13720,13720,13710,100
20240322,140600,2979225180,13710,13720,13720,13710,336
20240322,140500,2974618320,13710,13770,13770,13710,5597
20240322,140400,2897847700,13770,13780,13780,13730,3658
20240322,140300,2847547060,13770,13770,13770,13750,668
20240322,140200,2838355420,13770,13770,13770,13770,199
20240322,140100,2835615190,13770,13780,13780,13770,169
20240322,140000,2833287060,13810,13820,13820,13810,247
20240322,135900,2829874510,13810,13810,13810,13810,1
20240322,135800,2829860700,13800,13800,13800,13800,30
20240322,135700,2829446700,13800,13760,13800,13760,3
20240322,135600,2829405380,13750,13750,13750,13750,0
20240322,135500,2829405380,13750,13800,13800,13740,1064
20240322,135400,2814775850,13750,13750,13750,13750,100
20240322,135300,2813400850,13740,13780,13790,13740,58
20240322,135200,2812603790,13740,13740,13740,13740,1000
20240322,135100,2798863790,13740,13780,13790,13740,528
20240322,135000,2791604600,13820,13820,13820,13820,1
20240322,134900,2791590780,13770,13800,13800,13760,1682
20240322,134800,2768441330,13790,13800,13800,13790,282
20240322,134700,2764552240,13800,13810,13820,13800,760
20240322,134600,2754053310,13810,13800,13810,13800,3
20240322,134500,2754011900,13800,13800,13810,13790,235
20240322,134400,2750766910,13800,13800,13800,13800,0
20240322,134300,2750766910,13800,13800,13800,13800,104
20240322,134200,2749331710,13800,13800,13800,13800,44
20240322,134100,2748724510,13800,13800,13800,13800,100
20240322,134000,2747344510,13800,13790,13800,13790,159
20240322,133900,2745151180,13810,13810,13810,13810,0
20240322,133800,2745151180,13810,13760,13820,13760,71
20240322,133700,2744170890,13760,13750,13760,13720,1556
20240322,133600,2722785190,13730,13740,13740,13730,473
20240322,133500,2716286500,13750,13760,13760,13750,501
20240322,133400,2709393850,13760,13780,13780,13760,421
20240322,133300,2703597620,13780,13780,13780,13780,130
20240322,133200,2701806220,13770,13780,13780,13770,2106
20240322,133100,2672796590,13780,13800,13800,13780,3370
20240322,133000,2626333390,13800,13800,13800,13800,1459
20240322,132900,2606199190,13810,13820,13820,13810,130
20240322,132800,2604403390,13810,13810,13810,13810,5
20240322,132700,2604334340,13840,13840,13840,13840,0
20240322,132600,2604334340,13840,13840,13840,13840,51
20240322,132500,2603628500,13840,13840,13840,13840,9
20240322,132400,2603503940,13800,13800,13800,13800,112
20240322,132300,2601958340,13800,13820,13820,13800,772
20240322,132200,2591292830,13840,13840,13840,13840,20
20240322,132100,2591016030,13840,13840,13840,13820,116
20240322,132000,2589410750,13850,13840,13850,13840,71
20240322,131900,2588427790,13840,13840,13840,13840,55
20240322,131800,2587666590,13820,13820,13820,13820,1
20240322,131700,2587652770,13810,13810,13810,13810,0
20240322,131600,2587652770,13810,13810,13810,13810,0
20240322,131500,2587652770,13810,13810,13810,13810,0
20240322,131400,2587652770,13810,13840,13840,13810,432
20240322,131300,2581674550,13800,13800,13800,13800,0
20240322,131200,2581674550,13800,13830,13830,13800,3198
20240322,131100,2537505520,13830,13830,13830,13830,0
20240322,131000,2537505520,13830,13830,13830,13830,0
20240322,130900,2537505520,13830,13830,13830,13830,100
20240322,130800,2536122520,13830,13830,13830,13830,316
20240322,130700,2531752240,13830,13830,13830,13830,279
20240322,130600,2527893670,13830,13830,13830,13830,0
20240322,130500,2527893670,13830,13840,13840,13830,326
20240322,130400,2523382070,13840,13840,13840,13840,0
20240322,130300,2523382070,13840,13840,13840,13840,107
20240322,130200,2521901190,13840,13860,13860,13840,355
20240322,130100,2516984580,13860,13860,13860,13860,73
20240322,130000,2515972800,13860,13850,13860,13850,6
20240322,125900,2515889690,13850,13840,13850,13840,107
20240322,125800,2514408610,13850,13850,13850,13850,1
20240322,125700,2514394760,13850,13840,13850,13840,26
20240322,125600,2514034670,13840,13840,13840,13840,26
20240322,125500,2513674830,13840,13840,13840,13840,99
20240322,125400,2512304670,13840,13850,13850,13840,106
20240322,125300,2510836630,13850,13840,13850,13840,27
20240322,125200,2510462730,13840,13840,13840,13840,0
20240322,125100,2510462730,13840,13860,13860,13840,243
20240322,125000,2507097280,13860,13850,13860,13850,77
20240322,124900,2506030330,13840,13840,13840,13840,0
20240322,124800,2506030330,13840,13840,13840,13840,0
20240322,124700,2506030330,13840,13860,13860,13840,110
20240322,124600,2504507890,13840,13860,13860,13840,1076
20240322,124500,2489607320,13850,13860,13860,13850,159
20240322,124400,2487404170,13850,13860,13860,13850,44
20240322,124300,2486794630,13860,13860,13860,13860,20
20240322,124200,2486517430,13860,13870,13870,13860,62
20240322,124100,2485657820,13870,13860,13870,13860,130
20240322,124000,2483855910,13860,13880,13880,13860,80
20240322,123900,2482746460,13870,13860,13870,13860,15
20240322,123800,2482538520,13840,13840,13840,13840,63
20240322,123700,2481666600,13840,13840,13840,13840,0
20240322,123600,2481666600,13840,13840,13840,13840,2
20240322,123500,2481638920,13840,13830,13860,13830,711
20240322,123400,2471800140,13840,13840,13840,13840,25
20240322,123300,2471454140,13830,13830,13850,13830,1267
20240322,123200,2453907510,13830,13830,13830,13830,110
20240322,123100,2452386210,13830,13850,13860,13830,1759
20240322,123000,2428034860,13850,13860,13860,13850,385
20240322,122900,2422699950,13860,13860,13860,13860,2
20240322,122800,2422672230,13850,13870,13870,13850,380
20240322,122700,2417406460,13880,13880,13880,13880,0
20240322,122600,2417406460,13880,13880,13880,13880,0
20240322,122500,2417406460,13880,13890,13890,13880,3
20240322,122400,2417364800,13850,13860,13900,13850,816
20240322,122300,2406049720,13860,13870,13870,13860,851
20240322,122200,2394246560,13880,13890,13890,13860,1487
20240322,122100,2373621050,13880,13880,13880,13880,1177
20240322,122000,2357284290,13880,13880,13880,13880,20
20240322,121900,2357006690,13880,13880,13880,13880,0
20240322,121800,2357006690,13880,13880,13880,13880,0
20240322,121700,2357006690,13880,13900,13900,13880,120
20240322,121600,2355338850,13880,13880,13880,13880,44
20240322,121500,2354728130,13880,13880,13880,13880,481
20240322,121400,2348051850,13880,13900,13900,13880,122
20240322,121300,2346356190,13920,13920,13920,13920,2
20240322,121200,2346328350,13870,13870,13870,13870,0
20240322,121100,2346328350,13870,13870,13880,13870,106
20240322,121000,2344857630,13880,13930,13940,13880,163
20240322,120900,2342586950,13940,13910,13940,13910,101
20240322,120800,2341180840,13910,13890,13910,13870,278
20240322,120700,2337317680,13890,13890,13890,13890,90
20240322,120600,2336067580,13890,13890,13890,13890,97
20240322,120500,2334720250,13900,13900,13900,13900,5
20240322,120400,2334650750,13900,13890,13910,13890,263
20240322,120300,2330997470,13900,13900,13900,13900,0
20240322,120200,2330997470,13900,13890,13900,13890,512
20240322,120100,2323883500,13890,13910,13910,13890,701
20240322,120000,2314134960,13900,13900,13900,13900,0
20240322,115900,2314134960,13900,13900,13900,13900,1
20240322,115800,2314121060,13900,13900,13900,13900,278
20240322,115700,2310256860,13900,13930,13930,13900,729
20240322,115600,2300114880,13930,13930,13930,13900,117
20240322,115500,2298485220,13900,13900,13900,13900,420
20240322,115400,2292647220,13900,13930,13930,13900,107
20240322,115300,2291158700,13930,13930,13930,13930,6
20240322,115200,2291075120,13930,13930,13930,13910,233
20240322,115100,2287831630,13930,13930,13930,13930,52
20240322,115000,2287107270,13930,13930,13930,13930,0
20240322,114900,2287107270,13930,13930,13930,13930,1
20240322,114800,2287093340,13940,13930,13940,13930,100
20240322,114700,2285699810,13910,13910,13910,13910,120
20240322,114600,2284030610,13910,13910,13910,13910,172
20240322,114500,2281638090,13910,13910,13910,13910,116
20240322,114400,2280024530,13910,13910,13910,13910,75
20240322,114300,2278981280,13910,13950,13950,13910,317
20240322,114200,2274562800,13950,13940,13950,13940,295
20240322,114100,2270449150,13940,13930,13950,13930,205
20240322,114000,2267593350,13930,13930,13940,13930,627
20240322,113900,2258853100,13930,13930,13940,13930,594
20240322,113800,2250573420,13930,13900,13930,13900,1528
20240322,113700,2229294990,13910,13900,13910,13890,1807
20240322,113600,2204160550,13900,13900,13900,13890,350
20240322,113500,2199295740,13910,13890,13910,13870,137
20240322,113400,2197391610,13890,13910,13910,13890,203
20240322,113300,2194570500,13920,13890,13920,13890,82
20240322,113200,2193429110,13890,13890,13910,13890,66
20240322,113100,2192511290,13910,13910,13910,13870,1062
20240322,113000,2177751530,13920,13900,13920,13900,156
20240322,112900,2175581890,13920,13920,13920,13900,287
20240322,112800,2171587010,13920,13900,13930,13880,266
20240322,112700,2167886640,13880,13920,13940,13880,809
20240322,112600,2156623580,13920,13900,13920,13880,432
20240322,112500,2150617780,13900,13900,13930,13900,2574
20240322,112400,2114794850,13910,13910,13910,13910,65
20240322,112300,2113890700,13910,13900,13920,13900,137
20240322,112200,2111984360,13920,13850,13920,13850,110
20240322,112100,2110453470,13910,13920,13920,13910,172
20240322,112000,2108060290,13850,13920,13920,13850,207
20240322,111900,2105179620,13920,13910,13920,13850,330
20240322,111800,2100591550,13910,13910,13920,13850,172
20240322,111700,2098199310,13910,13920,13920,13850,215
20240322,111600,2095207270,13930,13910,13930,13910,86
20240322,111500,2094009330,13850,13850,13930,13850,108
20240322,111400,2092506630,13930,13840,13930,13840,128
20240322,111300,2090724660,13840,13920,13930,13840,340
20240322,111200,2085995460,13920,13900,13920,13900,8
20240322,111100,2085884130,13840,13910,13930,13840,306
20240322,111000,2081626330,13910,13900,13910,13900,57
20240322,110900,2080833520,13900,13840,13900,13840,1073
20240322,110800,2065937340,13830,13830,13830,13830,0
20240322,110700,2065937340,13830,13830,13830,13830,1
20240322,110600,2065923510,13860,13860,13860,13860,406
20240322,110500,2060296350,13840,13850,13850,13840,208
20240322,110400,2057416630,13830,13840,13850,13830,277
20240322,110300,2053582970,13830,13810,13830,13810,338
20240322,110200,2048910790,13800,13800,13800,13800,567
20240322,110100,2041086190,13800,13800,13800,13800,158
20240322,110000,2038905790,13800,13800,13800,13800,23
20240322,105900,2038588390,13800,13800,13800,13800,21
20240322,105800,2038298590,13800,13800,13800,13800,0
20240322,105700,2038298590,13800,13800,13800,13800,140
20240322,105600,2036366590,13790,13800,13800,13790,118
20240322,105500,2034738220,13790,13820,13820,13790,1357
20240322,105400,2016001040,13820,13830,13830,13820,6
20240322,105300,2015918080,13820,13820,13820,13820,100
20240322,105200,2014536080,13820,13850,13850,13820,504
20240322,105100,2007556340,13860,13860,13860,13860,1
20240322,105000,2007542480,13850,13850,13850,13850,317
20240322,104900,2003152030,13860,13850,13860,13850,70
20240322,104800,2002182510,13850,13850,13850,13850,60
20240322,104700,2001351510,13850,13850,13850,13850,126
20240322,104600,1999606410,13820,13820,13850,13820,1681
20240322,104500,1976344100,13820,13830,13830,13820,102
20240322,104400,1974933460,13810,13810,13810,13810,11
20240322,104300,1974781550,13800,13810,13810,13800,225
20240322,104200,1971676460,13810,13800,13810,13800,43
20240322,104100,1971082980,13800,13800,13800,13800,0
20240322,104000,1971082980,13800,13800,13800,13800,46
20240322,103900,1970448180,13830,13830,13830,13830,1
20240322,103800,1970434350,13840,13840,13840,13840,0
20240322,103700,1970434350,13840,13790,13840,13790,21
20240322,103600,1970143760,13790,13790,13790,13790,167
20240322,103500,1967840830,13790,13830,13830,13790,565
20240322,103400,1960041860,13830,13850,13850,13830,445
20240322,103300,1953883090,13870,13850,13870,13840,43
20240322,103200,1953287820,13850,13850,13850,13850,36
20240322,103100,1952789220,13850,13850,13870,13850,1794
20240322,103000,1927922700,13860,13850,13860,13850,26
20240322,102900,1927562450,13870,13870,13870,13870,229
20240322,102800,1924386220,13850,13850,13880,13840,298
20240322,102700,1920258960,13840,13870,13870,13840,5882
20240322,102600,1838697160,13870,13890,13890,13870,5234
20240322,102500,1766101520,13890,13890,13900,13890,1505
20240322,102400,1745197020,13890,13900,13900,13890,1161
20240322,102300,1729062360,13900,13900,13910,13900,213
20240322,102200,1726101600,13920,13920,13920,13920,11
20240322,102100,1725948480,13920,13920,13920,13920,24
20240322,102000,1725614400,13900,13930,13930,13900,658
20240322,101900,1716455550,13930,13940,13940,13930,250
20240322,101800,1712972750,13930,13950,13950,13930,222
20240322,101700,1709876240,13950,13940,13960,13940,825
20240322,101600,1698365840,13950,13940,13950,13940,189
20240322,101500,1695730800,13940,13940,13940,13930,61
20240322,101400,1694880680,13940,13940,13950,13930,1783
20240322,101300,1670015920,13940,13920,13940,13920,1174
20240322,101200,1653668280,13920,13910,13920,13900,123
20240322,101100,1651957270,13910,13900,13910,13900,53
20240322,101000,1651220340,13900,13890,13900,13890,1353
20240322,100900,1632426530,13880,13890,13890,13870,246
20240322,100800,1629010710,13890,13890,13890,13880,40
20240322,100700,1628455120,13880,13870,13890,13870,274
20240322,100600,1624653150,13880,13880,13880,13880,72
20240322,100500,1623653790,13880,13910,13910,13870,2054
20240322,100400,1595144830,13910,13880,13910,13880,2529
20240322,100300,1560008230,13880,13880,13900,13880,193
20240322,100200,1557326210,13900,13900,13900,13900,38
20240322,100100,1556798010,13900,13890,13900,13890,102
20240322,100000,1555380310,13900,13900,13900,13890,37
20240322,095900,1554866360,13900,13900,13900,13860,235
20240322,095800,1551604130,13900,13880,13900,13880,127
20240322,095700,1549839550,13880,13880,13890,13880,88
20240322,095600,1548617730,13890,13880,13890,13880,296
20240322,095500,1544508900,13880,13880,13880,13860,852
20240322,095400,1532687960,13880,13880,13890,13870,1251
20240322,095300,1515327350,13890,13890,13890,13880,123
20240322,095200,1513619400,13900,13900,13900,13900,223
20240322,095100,1510519700,13880,13880,13900,13870,335
20240322,095000,1505870170,13910,13900,13910,13880,1776
20240322,094900,1481181450,13900,13880,13900,13880,853
20240322,094800,1469330530,13880,13880,13880,13870,311
20240322,094700,1465014900,13870,13850,13870,13840,419
20240322,094600,1459206320,13840,13820,13840,13820,455
20240322,094500,1452917110,13820,13820,13820,13790,75
20240322,094400,1451880670,13800,13780,13800,13750,501
20240322,094300,1444977890,13750,13720,13750,13720,3210
20240322,094200,1400846070,13730,13740,13740,13730,1266
20240322,094100,1383453630,13750,13750,13750,13750,66
20240322,094000,1382546130,13740,13750,13750,13740,1539
20240322,093900,1361394910,13750,13780,13780,13750,670
20240322,093800,1352178810,13740,13710,13740,13710,1734
20240322,093700,1328382010,13710,13710,13720,13700,3169
20240322,093600,1284924880,13720,13730,13740,13720,723
20240322,093500,1275001080,13730,13740,13740,13730,404
20240322,093400,1269452320,13740,13760,13780,13740,467
20240322,093300,1263030290,13760,13760,13760,13750,153
20240322,093200,1260925020,13760,13780,13780,13740,5024
20240322,093100,1191782530,13780,13800,13800,13780,1094
20240322,093000,1176704180,13840,13800,13840,13800,265
20240322,092900,1173041180,13840,13810,13840,13810,401
20240322,092800,1167496230,13780,13780,13780,13770,1934
20240322,092700,1140863600,13780,13780,13780,13770,1878
20240322,092600,1114984770,13780,13780,13780,13770,934
20240322,092500,1102114780,13770,13790,13800,13770,1299
20240322,092400,1084214630,13780,13800,13810,13770,1242
20240322,092300,1067102260,13800,13790,13810,13780,463
20240322,092200,1060713680,13820,13830,13840,13780,3373
20240322,092100,1014130980,13840,13840,13840,13830,708
20240322,092000,1004335150,13820,13830,13900,13820,19476
20240322,091900,734613910,13830,13820,13830,13810,928
20240322,091800,721782240,13830,13820,13830,13820,868
20240322,091700,709784970,13800,13820,13820,13790,432
20240322,091600,703821850,13820,13830,13830,13780,812
20240322,091500,692600760,13840,13760,13850,13750,2216
20240322,091400,662108150,13760,13820,13850,13760,3360
20240322,091300,615796580,13850,13850,13850,13820,1508
20240322,091200,594915570,13850,13830,13880,13800,2833
20240322,091100,555658420,13820,13800,13820,13780,3332
20240322,091000,509670360,13810,13860,13860,13810,2716
20240322,090900,472089620,13850,13860,13860,13850,1052
20240322,090800,457514180,13860,13940,13940,13850,5310
20240322,090700,383773960,13940,13950,13960,13930,1990
20240322,090600,356022450,13960,13980,14000,13960,1569
20240322,090500,334104040,14000,13990,14000,13950,2564
20240322,090400,298231890,13990,13880,14000,13880,5100
20240322,090300,227067550,13880,13880,13880,13850,3453
20240322,090200,179174380,13880,13960,13970,13870,3952
20240322,090100,124179020,13960,13970,13970,13900,1785
20240322,090000,99265320,13970,13970,13970,13900,6967