KissMeData/140670/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,202000,2328705070,15760,15760,15760,15760,3287
20240318,201900,2328705070,15760,15760,15760,15760,0
20240318,201800,2328705070,15760,15760,15760,15760,0
20240318,201700,2328705070,15760,15760,15760,15760,0
20240318,201600,2328705070,15760,15760,15760,15760,0
20240318,201500,2328705070,15760,15760,15760,15760,0
20240318,201400,2328705070,15760,15760,15760,15760,0
20240318,201300,2328705070,15760,15760,15760,15760,0
20240318,201200,2328705070,15760,15760,15760,15760,0
20240318,201100,2328705070,15760,15760,15760,15760,0
20240318,201000,2328705070,15760,15760,15760,15760,0
20240318,200900,2328705070,15760,15760,15760,15760,0
20240318,200800,2328705070,15760,15760,15760,15760,0
20240318,200700,2328705070,15760,15760,15760,15760,0
20240318,200600,2328705070,15760,15760,15760,15760,0
20240318,200500,2328705070,15760,15760,15760,15760,0
20240318,200400,2328705070,15760,15760,15760,15760,0
20240318,200300,2328705070,15760,15760,15760,15760,0
20240318,200200,2328705070,15760,15760,15760,15760,0
20240318,200100,2328705070,15760,15760,15760,15760,0
20240318,200000,2328705070,15760,15760,15760,15760,0
20240318,195900,2328705070,15760,15760,15760,15760,0
20240318,195800,2328705070,15760,15760,15760,15760,0
20240318,195700,2328705070,15760,15760,15760,15760,0
20240318,195600,2328705070,15760,15760,15760,15760,0
20240318,195500,2328705070,15760,15760,15760,15760,0
20240318,195400,2328705070,15760,15760,15760,15760,0
20240318,195300,2328705070,15760,15760,15760,15760,0
20240318,195200,2328705070,15760,15760,15760,15760,0
20240318,195100,2328705070,15760,15760,15760,15760,0
20240318,195000,2328705070,15760,15760,15760,15760,3287
20240318,194900,2328705070,15760,15760,15760,15760,0
20240318,194800,2328705070,15760,15760,15760,15760,0
20240318,194700,2328705070,15760,15760,15760,15760,0
20240318,194600,2328705070,15760,15760,15760,15760,0
20240318,194500,2328705070,15760,15760,15760,15760,0
20240318,194400,2328705070,15760,15760,15760,15760,0
20240318,194300,2328705070,15760,15760,15760,15760,0
20240318,194200,2328705070,15760,15760,15760,15760,0
20240318,194100,2328705070,15760,15760,15760,15760,0
20240318,194000,2328705070,15760,15760,15760,15760,0
20240318,193900,2328705070,15760,15760,15760,15760,0
20240318,193800,2328705070,15760,15760,15760,15760,0
20240318,193700,2328705070,15760,15760,15760,15760,0
20240318,193600,2328705070,15760,15760,15760,15760,0
20240318,193500,2328705070,15760,15760,15760,15760,0
20240318,193400,2328705070,15760,15760,15760,15760,0
20240318,193300,2328705070,15760,15760,15760,15760,0
20240318,193200,2328705070,15760,15760,15760,15760,0
20240318,193100,2328705070,15760,15760,15760,15760,0
20240318,193000,2328705070,15760,15760,15760,15760,0
20240318,192900,2328705070,15760,15760,15760,15760,0
20240318,192800,2328705070,15760,15760,15760,15760,0
20240318,192700,2328705070,15760,15760,15760,15760,0
20240318,192600,2328705070,15760,15760,15760,15760,0
20240318,192500,2328705070,15760,15760,15760,15760,0
20240318,192400,2328705070,15760,15760,15760,15760,0
20240318,192300,2328705070,15760,15760,15760,15760,0
20240318,192200,2328705070,15760,15760,15760,15760,0
20240318,192100,2328705070,15760,15760,15760,15760,0
20240318,192000,2328705070,15760,15760,15760,15760,3287
20240318,191900,2328705070,15760,15760,15760,15760,0
20240318,191800,2328705070,15760,15760,15760,15760,0
20240318,191700,2328705070,15760,15760,15760,15760,0
20240318,191600,2328705070,15760,15760,15760,15760,0
20240318,191500,2328705070,15760,15760,15760,15760,0
20240318,191400,2328705070,15760,15760,15760,15760,0
20240318,191300,2328705070,15760,15760,15760,15760,0
20240318,191200,2328705070,15760,15760,15760,15760,0
20240318,191100,2328705070,15760,15760,15760,15760,0
20240318,191000,2328705070,15760,15760,15760,15760,0
20240318,190900,2328705070,15760,15760,15760,15760,0
20240318,190800,2328705070,15760,15760,15760,15760,0
20240318,190700,2328705070,15760,15760,15760,15760,0
20240318,190600,2328705070,15760,15760,15760,15760,0
20240318,190500,2328705070,15760,15760,15760,15760,0
20240318,190400,2328705070,15760,15760,15760,15760,0
20240318,190300,2328705070,15760,15760,15760,15760,0
20240318,190200,2328705070,15760,15760,15760,15760,0
20240318,190100,2328705070,15760,15760,15760,15760,0
20240318,190000,2328705070,15760,15760,15760,15760,0
20240318,185900,2328705070,15760,15760,15760,15760,0
20240318,185800,2328705070,15760,15760,15760,15760,0
20240318,185700,2328705070,15760,15760,15760,15760,0
20240318,185600,2328705070,15760,15760,15760,15760,0
20240318,185500,2328705070,15760,15760,15760,15760,0
20240318,185400,2328705070,15760,15760,15760,15760,0
20240318,185300,2328705070,15760,15760,15760,15760,0
20240318,185200,2328705070,15760,15760,15760,15760,0
20240318,185100,2328705070,15760,15760,15760,15760,0
20240318,185000,2328705070,15760,15760,15760,15760,3287
20240318,184900,2328705070,15760,15760,15760,15760,0
20240318,184800,2328705070,15760,15760,15760,15760,0
20240318,184700,2328705070,15760,15760,15760,15760,0
20240318,184600,2328705070,15760,15760,15760,15760,0
20240318,184500,2328705070,15760,15760,15760,15760,0
20240318,184400,2328705070,15760,15760,15760,15760,0
20240318,184300,2328705070,15760,15760,15760,15760,0
20240318,184200,2328705070,15760,15760,15760,15760,0
20240318,184100,2328705070,15760,15760,15760,15760,0
20240318,184000,2328705070,15760,15760,15760,15760,0
20240318,183900,2328705070,15760,15760,15760,15760,0
20240318,183800,2328705070,15760,15760,15760,15760,0
20240318,183700,2328705070,15760,15760,15760,15760,0
20240318,183600,2328705070,15760,15760,15760,15760,0
20240318,183500,2328705070,15760,15760,15760,15760,0
20240318,183400,2328705070,15760,15760,15760,15760,0
20240318,183300,2328705070,15760,15760,15760,15760,0
20240318,183200,2328705070,15760,15760,15760,15760,0
20240318,183100,2328705070,15760,15760,15760,15760,0
20240318,183000,2328705070,15760,15760,15760,15760,0
20240318,182900,2328705070,15760,15760,15760,15760,0
20240318,182800,2328705070,15760,15760,15760,15760,0
20240318,182700,2328705070,15760,15760,15760,15760,0
20240318,182600,2328705070,15760,15760,15760,15760,0
20240318,182500,2328705070,15760,15760,15760,15760,0
20240318,182400,2328705070,15760,15760,15760,15760,0
20240318,182300,2328705070,15760,15760,15760,15760,0
20240318,182200,2328705070,15760,15760,15760,15760,0
20240318,182100,2328705070,15760,15760,15760,15760,0
20240318,182000,2328705070,15760,15760,15760,15760,3287
20240318,181900,2328705070,15760,15760,15760,15760,0
20240318,181800,2328705070,15760,15760,15760,15760,0
20240318,181700,2328705070,15760,15760,15760,15760,0
20240318,181600,2328705070,15760,15760,15760,15760,0
20240318,181500,2328705070,15760,15760,15760,15760,0
20240318,181400,2328705070,15760,15760,15760,15760,0
20240318,181300,2328705070,15760,15760,15760,15760,0
20240318,181200,2328705070,15760,15760,15760,15760,0
20240318,181100,2328705070,15760,15760,15760,15760,0
20240318,181000,2328705070,15760,15760,15760,15760,0
20240318,180900,2328705070,15760,15760,15760,15760,0
20240318,180800,2328705070,15760,15760,15760,15760,0
20240318,180700,2328705070,15760,15760,15760,15760,0
20240318,180600,2328705070,15760,15760,15760,15760,0
20240318,180500,2328705070,15760,15760,15760,15760,0
20240318,180400,2328705070,15760,15760,15760,15760,0
20240318,180300,2328705070,15760,15760,15760,15760,0
20240318,180200,2328705070,15760,15760,15760,15760,0
20240318,180100,2328705070,15760,15760,15760,15760,0
20240318,180000,2328705070,15760,15760,15760,15760,0
20240318,175900,2328705070,15760,15760,15760,15760,0
20240318,175800,2328705070,15760,15760,15760,15760,0
20240318,175700,2328705070,15760,15760,15760,15760,0
20240318,175600,2328705070,15760,15760,15760,15760,0
20240318,175500,2328705070,15760,15760,15760,15760,0
20240318,175400,2328705070,15760,15760,15760,15760,0
20240318,175300,2328705070,15760,15760,15760,15760,0
20240318,175200,2328705070,15760,15760,15760,15760,0
20240318,175100,2328705070,15760,15760,15760,15760,0
20240318,175000,2328705070,15760,15760,15760,15760,3287
20240318,174900,2328705070,15760,15760,15760,15760,0
20240318,174800,2328705070,15760,15760,15760,15760,0
20240318,174700,2328705070,15760,15760,15760,15760,0
20240318,174600,2328705070,15760,15760,15760,15760,0
20240318,174500,2328705070,15760,15760,15760,15760,0
20240318,174400,2328705070,15760,15760,15760,15760,0
20240318,174300,2328705070,15760,15760,15760,15760,0
20240318,174200,2328705070,15760,15760,15760,15760,0
20240318,174100,2328705070,15760,15760,15760,15760,0
20240318,174000,2328705070,15760,15760,15760,15760,0
20240318,173900,2328705070,15760,15760,15760,15760,0
20240318,173800,2328705070,15760,15760,15760,15760,0
20240318,173700,2328705070,15760,15760,15760,15760,0
20240318,173600,2328705070,15760,15760,15760,15760,0
20240318,173500,2328705070,15760,15760,15760,15760,0
20240318,173400,2328705070,15760,15760,15760,15760,0
20240318,173300,2328705070,15760,15760,15760,15760,0
20240318,173200,2328705070,15760,15760,15760,15760,0
20240318,173100,2328705070,15760,15760,15760,15760,0
20240318,173000,2328705070,15760,15760,15760,15760,0
20240318,172900,2328705070,15760,15760,15760,15760,0
20240318,172800,2328705070,15760,15760,15760,15760,0
20240318,172700,2328705070,15760,15760,15760,15760,0
20240318,172600,2328705070,15760,15760,15760,15760,0
20240318,172500,2328705070,15760,15760,15760,15760,0
20240318,172400,2328705070,15760,15760,15760,15760,0
20240318,172300,2328705070,15760,15760,15760,15760,0
20240318,172200,2328705070,15760,15760,15760,15760,0
20240318,172100,2328705070,15760,15760,15760,15760,0
20240318,172000,2328705070,15760,15760,15760,15760,3287
20240318,171900,2328705070,15760,15760,15760,15760,0
20240318,171800,2328705070,15760,15760,15760,15760,0
20240318,171700,2328705070,15760,15760,15760,15760,0
20240318,171600,2328705070,15760,15760,15760,15760,0
20240318,171500,2328705070,15760,15760,15760,15760,0
20240318,171400,2328705070,15760,15760,15760,15760,0
20240318,171300,2328705070,15760,15760,15760,15760,0
20240318,171200,2328705070,15760,15760,15760,15760,0
20240318,171100,2328705070,15760,15760,15760,15760,0
20240318,171000,2328705070,15760,15760,15760,15760,0
20240318,170900,2328705070,15760,15760,15760,15760,0
20240318,170800,2328705070,15760,15760,15760,15760,0
20240318,170700,2328705070,15760,15760,15760,15760,0
20240318,170600,2328705070,15760,15760,15760,15760,0
20240318,170500,2328705070,15760,15760,15760,15760,0
20240318,170400,2328705070,15760,15760,15760,15760,0
20240318,170300,2328705070,15760,15760,15760,15760,0
20240318,170200,2328705070,15760,15760,15760,15760,0
20240318,170100,2328705070,15760,15760,15760,15760,0
20240318,170000,2328705070,15760,15760,15760,15760,0
20240318,165900,2328705070,15760,15760,15760,15760,0
20240318,165800,2328705070,15760,15760,15760,15760,0
20240318,165700,2328705070,15760,15760,15760,15760,0
20240318,165600,2328705070,15760,15760,15760,15760,0
20240318,165500,2328705070,15760,15760,15760,15760,0
20240318,165400,2328705070,15760,15760,15760,15760,0
20240318,165300,2328705070,15760,15760,15760,15760,0
20240318,165200,2328705070,15760,15760,15760,15760,0
20240318,165100,2328705070,15760,15760,15760,15760,0
20240318,165000,2328705070,15760,15760,15760,15760,3287
20240318,164900,2328705070,15760,15760,15760,15760,0
20240318,164800,2328705070,15760,15760,15760,15760,0
20240318,164700,2328705070,15760,15760,15760,15760,0
20240318,164600,2328705070,15760,15760,15760,15760,0
20240318,164500,2328705070,15760,15760,15760,15760,0
20240318,164400,2328705070,15760,15760,15760,15760,0
20240318,164300,2328705070,15760,15760,15760,15760,0
20240318,164200,2328705070,15760,15760,15760,15760,0
20240318,164100,2328705070,15760,15760,15760,15760,0
20240318,164000,2328705070,15760,15760,15760,15760,0
20240318,163900,2328705070,15760,15760,15760,15760,0
20240318,163800,2328705070,15760,15760,15760,15760,0
20240318,163700,2328705070,15760,15760,15760,15760,0
20240318,163600,2328705070,15760,15760,15760,15760,0
20240318,163500,2328705070,15760,15760,15760,15760,0
20240318,163400,2328705070,15760,15760,15760,15760,0
20240318,163300,2328705070,15760,15760,15760,15760,0
20240318,163200,2328705070,15760,15760,15760,15760,0
20240318,163100,2328705070,15760,15760,15760,15760,0
20240318,163000,2328705070,15760,15760,15760,15760,0
20240318,162900,2328705070,15760,15760,15760,15760,0
20240318,162800,2328705070,15760,15760,15760,15760,0
20240318,162700,2328705070,15760,15760,15760,15760,0
20240318,162600,2328705070,15760,15760,15760,15760,0
20240318,162500,2328705070,15760,15760,15760,15760,0
20240318,162400,2328705070,15760,15760,15760,15760,0
20240318,162300,2328705070,15760,15760,15760,15760,0
20240318,162200,2328705070,15760,15760,15760,15760,0
20240318,162100,2328705070,15760,15760,15760,15760,0
20240318,162000,2328705070,15760,15760,15760,15760,3287
20240318,161900,2328705070,15760,15760,15760,15760,0
20240318,161800,2328705070,15760,15760,15760,15760,0
20240318,161700,2328705070,15760,15760,15760,15760,0
20240318,161600,2328705070,15760,15760,15760,15760,0
20240318,161500,2328705070,15760,15760,15760,15760,0
20240318,161400,2328705070,15760,15760,15760,15760,0
20240318,161300,2328705070,15760,15760,15760,15760,0
20240318,161200,2328705070,15760,15760,15760,15760,0
20240318,161100,2328705070,15760,15760,15760,15760,0
20240318,161000,2328705070,15760,15760,15760,15760,0
20240318,160900,2328705070,15760,15760,15760,15760,0
20240318,160800,2328705070,15760,15760,15760,15760,0
20240318,160700,2328705070,15760,15760,15760,15760,0
20240318,160600,2328705070,15760,15760,15760,15760,0
20240318,160500,2328705070,15760,15760,15760,15760,0
20240318,160400,2328705070,15760,15760,15760,15760,0
20240318,160300,2328705070,15760,15760,15760,15760,0
20240318,160200,2328705070,15760,15760,15760,15760,0
20240318,160100,2328705070,15760,15760,15760,15760,0
20240318,160000,2328705070,15760,15760,15760,15760,0
20240318,155900,2328705070,15760,15760,15760,15760,0
20240318,155800,2328705070,15760,15760,15760,15760,0
20240318,155700,2328705070,15760,15760,15760,15760,0
20240318,155600,2328705070,15760,15760,15760,15760,0
20240318,155500,2328705070,15760,15760,15760,15760,0
20240318,155400,2328705070,15760,15760,15760,15760,0
20240318,155300,2328705070,15760,15760,15760,15760,0
20240318,155200,2328705070,15760,15760,15760,15760,0
20240318,155100,2328705070,15760,15760,15760,15760,0
20240318,155000,2328705070,15760,15760,15760,15760,3287
20240318,154900,2328705070,15760,15760,15760,15760,0
20240318,154800,2328705070,15760,15760,15760,15760,0
20240318,154700,2328705070,15760,15760,15760,15760,0
20240318,154600,2328705070,15760,15760,15760,15760,0
20240318,154500,2328705070,15760,15760,15760,15760,0
20240318,154400,2328705070,15760,15760,15760,15760,0
20240318,154300,2328705070,15760,15760,15760,15760,0
20240318,154200,2328705070,15760,15760,15760,15760,0
20240318,154100,2328705070,15760,15760,15760,15760,0
20240318,154000,2328705070,15760,15760,15760,15760,0
20240318,153900,2328705070,15760,15760,15760,15760,0
20240318,153800,2328705070,15760,15760,15760,15760,0
20240318,153700,2328705070,15760,15760,15760,15760,0
20240318,153600,2328705070,15760,15760,15760,15760,0
20240318,153500,2328705070,15760,15760,15760,15760,0
20240318,153400,2328705070,15760,15760,15760,15760,0
20240318,153300,2328705070,15760,15760,15760,15760,0
20240318,153200,2328705070,15760,15760,15760,15760,0
20240318,153100,2328705070,15760,15760,15760,15760,0
20240318,153000,2328705070,15760,15760,15760,15760,3287
20240318,152900,2276901950,15760,15760,15760,15760,0
20240318,152800,2276901950,15760,15760,15760,15760,0
20240318,152700,2276901950,15760,15760,15760,15760,0
20240318,152600,2276901950,15760,15760,15760,15760,0
20240318,152500,2276901950,15760,15760,15760,15760,0
20240318,152400,2276901950,15760,15760,15760,15760,0
20240318,152300,2276901950,15760,15760,15760,15760,0
20240318,152200,2276901950,15760,15760,15760,15760,0
20240318,152100,2276901950,15760,15760,15760,15760,0
20240318,152000,2276901950,15760,15760,15760,15760,0
20240318,151900,2276901950,15760,15770,15770,15760,143
20240318,151800,2274647040,15780,15740,15780,15740,334
20240318,151700,2269381850,15740,15770,15790,15740,1754
20240318,151600,2241743550,15760,15750,15760,15740,1079
20240318,151500,2224739930,15760,15740,15760,15730,494
20240318,151400,2216965740,15740,15740,15750,15740,105
20240318,151300,2215312950,15730,15740,15760,15730,333
20240318,151200,2210070890,15760,15740,15770,15740,479
20240318,151100,2202525580,15740,15730,15740,15720,206
20240318,151000,2199285130,15730,15740,15740,15690,148
20240318,150900,2196959830,15740,15700,15740,15690,846
20240318,150800,2183675150,15700,15750,15750,15700,166
20240318,150700,2181065340,15750,15750,15770,15750,131
20240318,150600,2179002010,15750,15710,15750,15710,208
20240318,150500,2175734290,15770,15740,15770,15710,498
20240318,150400,2167893330,15750,15740,15750,15710,294
20240318,150300,2163267690,15740,15740,15760,15740,213
20240318,150200,2159913250,15750,15710,15770,15670,1496
20240318,150100,2136404360,15670,15710,15710,15670,134
20240318,150000,2134302580,15660,15680,15720,15660,582
20240318,145900,2125179630,15720,15680,15720,15680,134
20240318,145800,2123076510,15690,15710,15710,15690,250
20240318,145700,2119151010,15680,15720,15720,15680,134
20240318,145600,2117047890,15720,15720,15720,15680,176
20240318,145500,2114284530,15720,15670,15730,15670,219
20240318,145400,2110845540,15720,15670,15720,15670,135
20240318,145300,2108727540,15730,15670,15730,15660,244
20240318,145200,2104900840,15730,15660,15730,15660,207
20240318,145100,2101651360,15730,15700,15730,15640,139
20240318,145000,2099472540,15640,15720,15720,15640,128
20240318,144900,2097465020,15720,15720,15720,15670,228
20240318,144800,2093885210,15720,15710,15720,15710,114
20240318,144700,2092093270,15720,15720,15740,15720,206
20240318,144600,2088852940,15710,15700,15720,15630,1347
20240318,144500,2067690130,15650,15670,15670,15650,626
20240318,144400,2057886730,15690,15700,15710,15680,112
20240318,144300,2056129130,15700,15720,15720,15680,144
20240318,144200,2053869310,15720,15700,15720,15680,234
20240318,144100,2050194890,15700,15670,15700,15660,930
20240318,144000,2035618120,15650,15650,15670,15610,289
20240318,143900,2031098110,15670,15660,15670,15610,486
20240318,143800,2023491030,15600,15650,15660,15600,506
20240318,143700,2015578050,15600,15660,15660,15600,3650
20240318,143600,1958574090,15650,15650,15650,15610,483
20240318,143500,1951022580,15620,15620,15620,15620,84
20240318,143400,1949710500,15650,15650,15650,15620,384
20240318,143300,1943703390,15620,15620,15650,15620,218
20240318,143200,1940296730,15620,15630,15650,15620,638
20240318,143100,1930327790,15650,15650,15650,15630,135
20240318,143000,1928216700,15650,15620,15650,15620,253
20240318,142900,1924262400,15650,15630,15650,15620,197
20240318,142800,1921183030,15620,15620,15660,15620,288
20240318,142700,1916682470,15620,15620,15660,15620,278
20240318,142600,1912335670,15630,15670,15670,15620,234
20240318,142500,1908677090,15630,15670,15670,15630,534
20240318,142400,1900328670,15650,15670,15670,15650,206
20240318,142300,1897104710,15650,15630,15650,15630,521
20240318,142200,1888955180,15670,15630,15670,15630,134
20240318,142100,1886858760,15630,15680,15680,15630,134
20240318,142000,1884761840,15620,15630,15680,15620,327
20240318,141900,1879650270,15680,15630,15680,15630,135
20240318,141800,1877540170,15690,15680,15690,15630,725
20240318,141700,1866175930,15620,15680,15680,15620,136
20240318,141600,1864048490,15670,15670,15670,15610,489
20240318,141500,1856403010,15640,15640,15670,15640,3104
20240318,141400,1807767770,15640,15650,15670,15640,465
20240318,141300,1800484400,15650,15670,15670,15650,166
20240318,141200,1797885120,15700,15710,15720,15690,141
20240318,141100,1795671020,15720,15710,15720,15700,136
20240318,141000,1793534830,15710,15660,15720,15620,1460
20240318,140900,1770655580,15660,15660,15660,15660,198
20240318,140800,1767554900,15660,15660,15660,15650,106
20240318,140700,1765895440,15660,15650,15660,15650,964
20240318,140600,1750808040,15620,15620,15670,15620,333
20240318,140500,1745603080,15620,15670,15670,15620,134
20240318,140400,1743507500,15620,15660,15670,15620,817
20240318,140300,1730726760,15670,15670,15670,15670,89
20240318,140200,1729332130,15670,15670,15670,15660,312
20240318,140100,1724444880,15670,15670,15680,15670,449
20240318,140000,1717408550,15680,15690,15690,15680,98
20240318,135900,1715871350,15700,15680,15700,15680,84
20240318,135800,1714554210,15680,15670,15700,15670,142
20240318,135700,1712327660,15670,15690,15700,15670,1167
20240318,135600,1694032350,15700,15700,15710,15700,142
20240318,135500,1691802450,15700,15700,15710,15700,323
20240318,135400,1686730080,15700,15690,15700,15690,149
20240318,135300,1684391620,15690,15670,15690,15670,353
20240318,135200,1678858210,15690,15710,15710,15690,99
20240318,135100,1677304780,15690,15680,15710,15680,220
20240318,135000,1673853160,15680,15710,15710,15670,153
20240318,134900,1671454180,15720,15730,15730,15650,1414
20240318,134800,1649225630,15760,15770,15780,15730,322
20240318,134700,1644157720,15730,15720,15790,15650,2507
20240318,134600,1604666820,15720,15660,15730,15610,1512
20240318,134500,1580938400,15610,15600,15660,15600,94
20240318,134400,1579471850,15610,15660,15660,15610,93
20240318,134300,1578019620,15660,15600,15670,15600,962
20240318,134200,1562974200,15590,15540,15590,15540,178
20240318,134100,1560203430,15540,15540,15540,15540,84
20240318,134000,1558898070,15540,15540,15540,15540,267
20240318,133900,1554748890,15540,15540,15540,15540,84
20240318,133800,1553443530,15540,15540,15540,15540,84
20240318,133700,1552138170,15530,15530,15530,15530,90
20240318,133600,1550740470,15540,15540,15540,15540,256
20240318,133500,1546762230,15540,15540,15590,15540,135
20240318,133400,1544664280,15540,15550,15550,15540,77
20240318,133300,1543467410,15540,15540,15540,15540,168
20240318,133200,1540856690,15540,15560,15560,15540,553
20240318,133100,1532255060,15570,15570,15570,15570,55
20240318,133000,1531398710,15560,15590,15590,15560,84
20240318,132900,1530091640,15560,15560,15560,15560,125
20240318,132800,1528146640,15570,15570,15570,15570,93
20240318,132700,1526698630,15560,15560,15590,15560,169
20240318,132600,1524068960,15590,15560,15590,15560,85
20240318,132500,1522746330,15560,15560,15560,15560,84
20240318,132400,1521439290,15590,15550,15590,15550,85
20240318,132300,1520117500,15550,15550,15550,15550,83
20240318,132200,1518826850,15590,15540,15590,15540,117
20240318,132100,1517008620,15530,15530,15600,15530,196
20240318,132000,1513964670,15540,15540,15540,15540,129
20240318,131900,1511960010,15550,15550,15550,15550,11
20240318,131800,1511788960,15600,15600,15600,15540,106
20240318,131700,1510140700,15600,15590,15600,15540,145
20240318,131600,1507884340,15590,15540,15590,15540,134
20240318,131500,1505801930,15540,15550,15590,15540,190
20240318,131400,1502848170,15550,15540,15550,15540,110
20240318,131300,1501138510,15550,15550,15550,15540,742
20240318,131200,1489600600,15560,15560,15560,15560,132
20240318,131100,1487546680,15550,15550,15550,15550,84
20240318,131000,1486240480,15550,15550,15550,15550,240
20240318,130900,1482508480,15550,15550,15550,15550,367
20240318,130800,1476801630,15550,15560,15560,15550,109
20240318,130700,1475106660,15560,15570,15570,15560,42
20240318,130600,1474452900,15600,15570,15600,15570,250
20240318,130500,1470556300,15540,15580,15580,15540,84
20240318,130400,1469250900,15540,15540,15540,15540,84
20240318,130300,1467945540,15540,15560,15570,15540,1947
20240318,130200,1437673170,15570,15570,15570,15570,15
20240318,130100,1437439620,15570,15570,15570,15570,187
20240318,130000,1434528030,15570,15570,15570,15570,84
20240318,125900,1433220150,15570,15570,15570,15570,397
20240318,125800,1427038860,15630,15570,15630,15570,84
20240318,125700,1425730920,15570,15570,15570,15570,84
20240318,125600,1424423040,15570,15580,15640,15570,198
20240318,125500,1421337840,15580,15590,15590,15580,101
20240318,125400,1419764250,15590,15590,15640,15590,168
20240318,125300,1417145080,15640,15600,15640,15600,88
20240318,125200,1415772120,15590,15640,15640,15590,86
20240318,125100,1414431280,15640,15640,15640,15600,102
20240318,125000,1412839320,15640,15640,15650,15600,285
20240318,124900,1408384060,15640,15570,15640,15560,126
20240318,124800,1406422500,15570,15570,15640,15570,169
20240318,124700,1403791030,15630,15630,15640,15570,97
20240318,124600,1402279950,15620,15570,15620,15570,89
20240318,124500,1400894020,15570,15570,15570,15570,92
20240318,124400,1399461580,15570,15570,15570,15570,83
20240318,124300,1398169270,15570,15640,15640,15570,104
20240318,124200,1396548590,15550,15550,15550,15550,155
20240318,124100,1394138340,15560,15580,15580,15560,133
20240318,124000,1392068460,15580,15580,15580,15580,47
20240318,123900,1391336200,15580,15590,15640,15580,634
20240318,123800,1381456140,15580,15580,15580,15580,141
20240318,123700,1379259360,15590,15590,15590,15590,158
20240318,123600,1376796140,15590,15590,15590,15580,131
20240318,123500,1374754050,15590,15580,15590,15580,305
20240318,123400,1370001300,15580,15580,15580,15580,596
20240318,123300,1360715620,15590,15580,15590,15580,203
20240318,123200,1357551680,15590,15580,15590,15580,122
20240318,123100,1355650540,15580,15590,15590,15580,94
20240318,123000,1354185920,15590,15580,15590,15580,315
20240318,122900,1349276110,15540,15540,15540,15540,83
20240318,122800,1347986290,15540,15540,15540,15540,168
20240318,122700,1345375570,15540,15540,15540,15540,84
20240318,122600,1344070210,15540,15540,15540,15540,115
20240318,122500,1342283110,15530,15550,15560,15530,504
20240318,122400,1334448510,15560,15560,15560,15560,410
20240318,122300,1328068910,15560,15570,15570,15560,234
20240318,122200,1324426510,15570,15570,15570,15570,83
20240318,122100,1323134200,15570,15560,15590,15560,193
20240318,122000,1320130180,15570,15570,15570,15570,63
20240318,121900,1319149270,15570,15570,15590,15570,218
20240318,121800,1315754810,15570,15570,15570,15560,124
20240318,121700,1313824970,15560,15570,15570,15560,116
20240318,121600,1312019690,15570,15590,15590,15570,89
20240318,121500,1310633940,15560,15560,15590,15560,234
20240318,121400,1306992330,15570,15570,15570,15570,57
20240318,121300,1306104840,15570,15570,15570,15570,186
20240318,121200,1303208820,15560,15560,15560,15560,83
20240318,121100,1301917340,15560,15550,15560,15550,219
20240318,121000,1298510540,15560,15570,15570,15550,650
20240318,120900,1288394270,15580,15590,15590,15580,230
20240318,120800,1284810370,15590,15590,15590,15590,111
20240318,120700,1283079880,15650,15590,15650,15590,167
20240318,120600,1280476290,15590,15600,15600,15590,12
20240318,120500,1280289110,15600,15600,15600,15600,146
20240318,120400,1278011510,15600,15620,15620,15600,132
20240318,120300,1275952230,15620,15620,15620,15620,35
20240318,120200,1275405530,15580,15580,15580,15580,84
20240318,120100,1274096810,15580,15580,15650,15580,168
20240318,120000,1271479300,15580,15650,15650,15580,174
20240318,115900,1268764010,15650,15580,15650,15580,95
20240318,115800,1267283140,15650,15590,15650,15570,197
20240318,115700,1264214100,15590,15590,15590,15590,20
20240318,115600,1263902300,15680,15570,15680,15570,513
20240318,115500,1255899300,15570,15590,15590,15570,434
20240318,115400,1249137010,15590,15600,15600,15590,40
20240318,115300,1248513110,15610,15610,15610,15610,3
20240318,115200,1248466280,15590,15590,15590,15590,85
20240318,115100,1247141130,15590,15600,15600,15590,202
20240318,115000,1243991850,15600,15600,15600,15600,30
20240318,114900,1243523850,15610,15610,15610,15610,21
20240318,114800,1243196040,15610,15620,15620,15610,168
20240318,114700,1240572730,15680,15620,15680,15620,1003
20240318,114600,1224850670,15680,15590,15680,15590,86
20240318,114500,1223509770,15680,15650,15680,15600,988
20240318,114400,1208044680,15650,15600,15650,15600,85
20240318,114300,1206718630,15650,15600,15660,15600,232
20240318,114200,1203099270,15600,15600,15670,15600,169
20240318,114100,1200462800,15680,15670,15680,15600,218
20240318,114000,1197054120,15670,15670,15670,15590,174
20240318,113900,1194334180,15670,15590,15670,15590,157
20240318,113800,1191886470,15600,15670,15670,15600,13
20240318,113700,1191683600,15590,15590,15590,15590,145
20240318,113600,1189423050,15600,15600,15600,15600,86
20240318,113500,1188081450,15600,15600,15670,15600,176
20240318,113400,1185335780,15600,15670,15670,15600,155
20240318,113300,1182917710,15600,15610,15670,15600,135
20240318,113200,1180811630,15600,15680,15680,15600,85
20240318,113100,1179485550,15600,15600,15600,15600,84
20240318,113000,1178175150,15680,15680,15680,15600,86
20240318,112900,1176833390,15600,15600,15600,15600,84
20240318,112800,1175522990,15690,15590,15690,15590,467
20240318,112700,1168218110,15660,15660,15660,15590,86
20240318,112600,1166877230,15590,15590,15590,15590,84
20240318,112500,1165567670,15700,15670,15700,15610,287
20240318,112400,1161071780,15610,15580,15610,15570,1646
20240318,112300,1135406160,15580,15580,15580,15580,58
20240318,112200,1134502520,15570,15580,15580,15570,169
20240318,112100,1131870990,15600,15570,15600,15570,132
20240318,112000,1129814310,15570,15580,15580,15570,634
20240318,111900,1119939710,15580,15590,15590,15580,352
20240318,111800,1114455530,15590,15600,15600,15590,808
20240318,111700,1101851660,15610,15610,15610,15610,59
20240318,111600,1100930670,15610,15610,15610,15610,114
20240318,111500,1099151130,15610,15640,15680,15600,243
20240318,111400,1095351480,15640,15640,15640,15640,84
20240318,111300,1094037720,15680,15670,15680,15640,252
20240318,111200,1090092010,15670,15650,15670,15640,233
20240318,111100,1086445970,15640,15640,15650,15640,116
20240318,111000,1084631720,15640,15640,15640,15600,219
20240318,110900,1081209920,15600,15610,15610,15600,168
20240318,110800,1078588390,15640,15610,15640,15610,84
20240318,110700,1077277120,15640,15610,15640,15610,314
20240318,110600,1072375550,15610,15640,15640,15610,93
20240318,110500,1070923730,15640,15600,15640,15600,143
20240318,110400,1068692890,15600,15600,15600,15590,209
20240318,110300,1065434190,15640,15590,15640,15590,85
20240318,110200,1064108990,15590,15590,15590,15590,168
20240318,110100,1061489870,15650,15580,15650,15580,130
20240318,110000,1059463780,15610,15580,15610,15580,492
20240318,105900,1051797040,15590,15590,15590,15590,33
20240318,105800,1051282570,15580,15580,15590,15580,348
20240318,105700,1045859710,15580,15580,15580,15580,83
20240318,105600,1044566570,15580,15590,15590,15580,112
20240318,105500,1042821600,15590,15590,15590,15590,240
20240318,105400,1039080000,15600,15600,15600,15600,6
20240318,105300,1038986400,15590,15610,15610,15580,219
20240318,105200,1035571760,15580,15590,15590,15580,366
20240318,105100,1029867050,15600,15600,15600,15600,56
20240318,105000,1028993450,15600,15610,15610,15600,608
20240318,104900,1019503450,15610,15600,15620,15600,177
20240318,104800,1016741310,15600,15600,15600,15600,85
20240318,104700,1015415310,15590,15590,15590,15590,105
20240318,104600,1013778360,15670,15670,15670,15580,139
20240318,104500,1011606960,15590,15580,15590,15580,184
20240318,104400,1008739400,15580,15710,15710,15430,5125
20240318,104300,928851980,15700,15710,15710,15700,159
20240318,104200,926355030,15710,15710,15710,15710,92
20240318,104100,924909710,15710,15740,15740,15700,1016
20240318,104000,908952350,15720,15720,15720,15720,84
20240318,103900,907631870,15730,15730,15730,15730,258
20240318,103800,903573530,15740,15780,15780,15740,37
20240318,103700,902990990,15780,15740,15780,15730,397
20240318,103600,896743650,15730,15730,15740,15730,182
20240318,103500,893880640,15740,15740,15740,15740,298
20240318,103400,889190120,15780,15750,15780,15740,371
20240318,103300,883347500,15750,15770,15790,15750,896
20240318,103200,869220290,15770,15770,15770,15770,105
20240318,103100,867564440,15770,15770,15780,15770,163
20240318,103000,864993920,15770,15770,15780,15770,164
20240318,102900,862407230,15780,15780,15790,15780,277
20240318,102800,858036160,15790,15790,15790,15790,366
20240318,102700,852257020,15850,15840,15850,15800,1905
20240318,102600,822148990,15860,15840,15860,15820,391
20240318,102500,815954750,15860,15860,15860,15840,136
20240318,102400,813799450,15870,15880,15880,15840,98
20240318,102300,812246690,15820,15800,15880,15800,3009
20240318,102200,764568300,15800,15800,15810,15800,680
20240318,102100,753819560,15800,15800,15810,15800,256
20240318,102000,749774230,15810,15810,15810,15810,448
20240318,101900,742691350,15810,15770,15810,15770,248
20240318,101800,738775460,15770,15780,15800,15770,96
20240318,101700,737261320,15780,15790,15790,15760,284
20240318,101600,732783440,15800,15820,15830,15800,2067
20240318,101500,700114720,15820,15820,15830,15820,314
20240318,101400,695147190,15830,15810,15830,15810,812
20240318,101300,682303290,15810,15820,15820,15810,1094
20240318,101200,665006210,15830,15770,15830,15770,1223
20240318,101100,645678250,15770,15770,15800,15770,237
20240318,101000,641940730,15770,15760,15800,15760,160
20240318,100900,639418560,15770,15800,15800,15770,313
20240318,100800,634476610,15800,15800,15800,15800,185
20240318,100700,631553610,15810,15770,15810,15770,623
20240318,100600,621718310,15790,15770,15790,15770,607
20240318,100500,612145880,15790,15760,15790,15760,213
20240318,100400,608788050,15780,15800,15800,15780,233
20240318,100300,605111290,15800,15780,15800,15780,343
20240318,100200,599696130,15780,15780,15780,15760,493
20240318,100100,591919800,15790,15810,15810,15790,508
20240318,100000,583892830,15820,15820,15830,15800,2591
20240318,095900,542936910,15810,15840,15840,15810,128
20240318,095800,540912300,15810,15850,15850,15810,675
20240318,095700,530231220,15840,15830,15840,15810,1495
20240318,095600,506569220,15830,15810,15840,15810,1430
20240318,095500,483942050,15820,15810,15820,15800,169
20240318,095400,481269940,15820,15770,15820,15770,815
20240318,095300,468395330,15800,15790,15800,15770,328
20240318,095200,463218410,15800,15760,15800,15760,2213
20240318,095100,428305620,15790,15750,15790,15750,204
20240318,095000,425087510,15750,15750,15750,15750,185
20240318,094900,422173760,15750,15750,15750,15750,168
20240318,094800,419527760,15790,15790,15790,15720,120
20240318,094700,417639270,15790,15720,15800,15720,762
20240318,094600,405620240,15720,15720,15720,15700,313
20240318,094500,400700820,15670,15680,15690,15670,278
20240318,094400,396343000,15670,15670,15670,15670,91
20240318,094300,394917030,15680,15700,15700,15680,957
20240318,094200,379906440,15700,15700,15700,15700,56
20240318,094100,379027240,15690,15690,15690,15680,289
20240318,094000,374493280,15690,15690,15690,15690,191
20240318,093900,371496490,15700,15710,15710,15690,195
20240318,093800,368434930,15710,15720,15720,15710,36
20240318,093700,367869030,15700,15660,15720,15660,362
20240318,093600,362185750,15650,15660,15700,15650,551
20240318,093500,353554520,15700,15680,15700,15660,319
20240318,093400,348558650,15670,15660,15670,15660,93
20240318,093300,347102180,15710,15660,15710,15660,243
20240318,093200,343296700,15660,15710,15710,15660,87
20240318,093100,341934180,15650,15660,15660,15650,236
20240318,093000,338239500,15650,15720,15720,15650,1086
20240318,092900,321174600,15770,15800,15800,15720,174
20240318,092800,318427800,15800,15760,15820,15760,826
20240318,092700,305384470,15760,15650,15760,15640,1142
20240318,092600,287451140,15650,15670,15680,15650,365
20240318,092500,281736360,15670,15680,15690,15670,401
20240318,092400,275447180,15680,15680,15690,15660,480
20240318,092300,267923810,15680,15660,15680,15660,20
20240318,092200,267610310,15660,15660,15660,15660,207
20240318,092100,264368690,15660,15670,15670,15660,377
20240318,092000,258464510,15670,15670,15670,15670,64
20240318,091900,257461630,15670,15700,15700,15670,707
20240318,091800,246369070,15720,15730,15730,15710,114
20240318,091700,244577510,15740,15740,15740,15720,262
20240318,091600,240454200,15750,15750,15760,15750,31
20240318,091500,239965700,15760,15750,15760,15720,140
20240318,091400,237762200,15770,15790,15800,15770,480
20240318,091300,230190550,15790,15790,15790,15790,906
20240318,091200,215884810,15800,15800,15810,15800,624
20240318,091100,206020610,15800,15820,15820,15780,642
20240318,091000,195879840,15830,15820,15830,15820,1769
20240318,090900,167878720,15830,15770,15830,15770,795
20240318,090800,155330320,15750,15700,15750,15700,1328
20240318,090700,134431600,15700,15720,15720,15690,370
20240318,090600,128620160,15730,15750,15750,15720,253
20240318,090500,124639190,15740,15720,15750,15720,591
20240318,090400,115337540,15720,15720,15740,15720,397
20240318,090300,109096180,15720,15720,15720,15690,126
20240318,090200,107117490,15720,15660,15720,15630,3473
20240318,090100,52675290,15660,15600,15670,15600,2073
20240318,090000,20309540,15600,15610,15680,15570,1300