KissMeData/190510/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203000,2969146260,15020,15020,15020,15020,5410
20240318,202900,2969146260,15020,15020,15020,15020,0
20240318,202800,2969146260,15020,15020,15020,15020,0
20240318,202700,2969146260,15020,15020,15020,15020,0
20240318,202600,2969146260,15020,15020,15020,15020,0
20240318,202500,2969146260,15020,15020,15020,15020,0
20240318,202400,2969146260,15020,15020,15020,15020,0
20240318,202300,2969146260,15020,15020,15020,15020,0
20240318,202200,2969146260,15020,15020,15020,15020,0
20240318,202100,2969146260,15020,15020,15020,15020,0
20240318,202000,2969146260,15020,15020,15020,15020,0
20240318,201900,2969146260,15020,15020,15020,15020,0
20240318,201800,2969146260,15020,15020,15020,15020,0
20240318,201700,2969146260,15020,15020,15020,15020,0
20240318,201600,2969146260,15020,15020,15020,15020,0
20240318,201500,2969146260,15020,15020,15020,15020,0
20240318,201400,2969146260,15020,15020,15020,15020,0
20240318,201300,2969146260,15020,15020,15020,15020,0
20240318,201200,2969146260,15020,15020,15020,15020,0
20240318,201100,2969146260,15020,15020,15020,15020,0
20240318,201000,2969146260,15020,15020,15020,15020,0
20240318,200900,2969146260,15020,15020,15020,15020,0
20240318,200800,2969146260,15020,15020,15020,15020,0
20240318,200700,2969146260,15020,15020,15020,15020,0
20240318,200600,2969146260,15020,15020,15020,15020,0
20240318,200500,2969146260,15020,15020,15020,15020,0
20240318,200400,2969146260,15020,15020,15020,15020,0
20240318,200300,2969146260,15020,15020,15020,15020,0
20240318,200200,2969146260,15020,15020,15020,15020,0
20240318,200100,2969146260,15020,15020,15020,15020,0
20240318,200000,2969146260,15020,15020,15020,15020,5410
20240318,195900,2969146260,15020,15020,15020,15020,0
20240318,195800,2969146260,15020,15020,15020,15020,0
20240318,195700,2969146260,15020,15020,15020,15020,0
20240318,195600,2969146260,15020,15020,15020,15020,0
20240318,195500,2969146260,15020,15020,15020,15020,0
20240318,195400,2969146260,15020,15020,15020,15020,0
20240318,195300,2969146260,15020,15020,15020,15020,0
20240318,195200,2969146260,15020,15020,15020,15020,0
20240318,195100,2969146260,15020,15020,15020,15020,0
20240318,195000,2969146260,15020,15020,15020,15020,0
20240318,194900,2969146260,15020,15020,15020,15020,0
20240318,194800,2969146260,15020,15020,15020,15020,0
20240318,194700,2969146260,15020,15020,15020,15020,0
20240318,194600,2969146260,15020,15020,15020,15020,0
20240318,194500,2969146260,15020,15020,15020,15020,0
20240318,194400,2969146260,15020,15020,15020,15020,0
20240318,194300,2969146260,15020,15020,15020,15020,0
20240318,194200,2969146260,15020,15020,15020,15020,0
20240318,194100,2969146260,15020,15020,15020,15020,0
20240318,194000,2969146260,15020,15020,15020,15020,0
20240318,193900,2969146260,15020,15020,15020,15020,0
20240318,193800,2969146260,15020,15020,15020,15020,0
20240318,193700,2969146260,15020,15020,15020,15020,0
20240318,193600,2969146260,15020,15020,15020,15020,0
20240318,193500,2969146260,15020,15020,15020,15020,0
20240318,193400,2969146260,15020,15020,15020,15020,0
20240318,193300,2969146260,15020,15020,15020,15020,0
20240318,193200,2969146260,15020,15020,15020,15020,0
20240318,193100,2969146260,15020,15020,15020,15020,0
20240318,193000,2969146260,15020,15020,15020,15020,5410
20240318,192900,2969146260,15020,15020,15020,15020,0
20240318,192800,2969146260,15020,15020,15020,15020,0
20240318,192700,2969146260,15020,15020,15020,15020,0
20240318,192600,2969146260,15020,15020,15020,15020,0
20240318,192500,2969146260,15020,15020,15020,15020,0
20240318,192400,2969146260,15020,15020,15020,15020,0
20240318,192300,2969146260,15020,15020,15020,15020,0
20240318,192200,2969146260,15020,15020,15020,15020,0
20240318,192100,2969146260,15020,15020,15020,15020,0
20240318,192000,2969146260,15020,15020,15020,15020,0
20240318,191900,2969146260,15020,15020,15020,15020,0
20240318,191800,2969146260,15020,15020,15020,15020,0
20240318,191700,2969146260,15020,15020,15020,15020,0
20240318,191600,2969146260,15020,15020,15020,15020,0
20240318,191500,2969146260,15020,15020,15020,15020,0
20240318,191400,2969146260,15020,15020,15020,15020,0
20240318,191300,2969146260,15020,15020,15020,15020,0
20240318,191200,2969146260,15020,15020,15020,15020,0
20240318,191100,2969146260,15020,15020,15020,15020,0
20240318,191000,2969146260,15020,15020,15020,15020,0
20240318,190900,2969146260,15020,15020,15020,15020,0
20240318,190800,2969146260,15020,15020,15020,15020,0
20240318,190700,2969146260,15020,15020,15020,15020,0
20240318,190600,2969146260,15020,15020,15020,15020,0
20240318,190500,2969146260,15020,15020,15020,15020,0
20240318,190400,2969146260,15020,15020,15020,15020,0
20240318,190300,2969146260,15020,15020,15020,15020,0
20240318,190200,2969146260,15020,15020,15020,15020,0
20240318,190100,2969146260,15020,15020,15020,15020,0
20240318,190000,2969146260,15020,15020,15020,15020,5410
20240318,185900,2969146260,15020,15020,15020,15020,0
20240318,185800,2969146260,15020,15020,15020,15020,0
20240318,185700,2969146260,15020,15020,15020,15020,0
20240318,185600,2969146260,15020,15020,15020,15020,0
20240318,185500,2969146260,15020,15020,15020,15020,0
20240318,185400,2969146260,15020,15020,15020,15020,0
20240318,185300,2969146260,15020,15020,15020,15020,0
20240318,185200,2969146260,15020,15020,15020,15020,0
20240318,185100,2969146260,15020,15020,15020,15020,0
20240318,185000,2969146260,15020,15020,15020,15020,0
20240318,184900,2969146260,15020,15020,15020,15020,0
20240318,184800,2969146260,15020,15020,15020,15020,0
20240318,184700,2969146260,15020,15020,15020,15020,0
20240318,184600,2969146260,15020,15020,15020,15020,0
20240318,184500,2969146260,15020,15020,15020,15020,0
20240318,184400,2969146260,15020,15020,15020,15020,0
20240318,184300,2969146260,15020,15020,15020,15020,0
20240318,184200,2969146260,15020,15020,15020,15020,0
20240318,184100,2969146260,15020,15020,15020,15020,0
20240318,184000,2969146260,15020,15020,15020,15020,0
20240318,183900,2969146260,15020,15020,15020,15020,0
20240318,183800,2969146260,15020,15020,15020,15020,0
20240318,183700,2969146260,15020,15020,15020,15020,0
20240318,183600,2969146260,15020,15020,15020,15020,0
20240318,183500,2969146260,15020,15020,15020,15020,0
20240318,183400,2969146260,15020,15020,15020,15020,0
20240318,183300,2969146260,15020,15020,15020,15020,0
20240318,183200,2969146260,15020,15020,15020,15020,0
20240318,183100,2969146260,15020,15020,15020,15020,0
20240318,183000,2969146260,15020,15020,15020,15020,5410
20240318,182900,2969146260,15020,15020,15020,15020,0
20240318,182800,2969146260,15020,15020,15020,15020,0
20240318,182700,2969146260,15020,15020,15020,15020,0
20240318,182600,2969146260,15020,15020,15020,15020,0
20240318,182500,2969146260,15020,15020,15020,15020,0
20240318,182400,2969146260,15020,15020,15020,15020,0
20240318,182300,2969146260,15020,15020,15020,15020,0
20240318,182200,2969146260,15020,15020,15020,15020,0
20240318,182100,2969146260,15020,15020,15020,15020,0
20240318,182000,2969146260,15020,15020,15020,15020,0
20240318,181900,2969146260,15020,15020,15020,15020,0
20240318,181800,2969146260,15020,15020,15020,15020,0
20240318,181700,2969146260,15020,15020,15020,15020,0
20240318,181600,2969146260,15020,15020,15020,15020,0
20240318,181500,2969146260,15020,15020,15020,15020,0
20240318,181400,2969146260,15020,15020,15020,15020,0
20240318,181300,2969146260,15020,15020,15020,15020,0
20240318,181200,2969146260,15020,15020,15020,15020,0
20240318,181100,2969146260,15020,15020,15020,15020,0
20240318,181000,2969146260,15020,15020,15020,15020,0
20240318,180900,2969146260,15020,15020,15020,15020,0
20240318,180800,2969146260,15020,15020,15020,15020,0
20240318,180700,2969146260,15020,15020,15020,15020,0
20240318,180600,2969146260,15020,15020,15020,15020,0
20240318,180500,2969146260,15020,15020,15020,15020,0
20240318,180400,2969146260,15020,15020,15020,15020,0
20240318,180300,2969146260,15020,15020,15020,15020,0
20240318,180200,2969146260,15020,15020,15020,15020,0
20240318,180100,2969146260,15020,15020,15020,15020,0
20240318,180000,2969146260,15020,15020,15020,15020,5410
20240318,175900,2969146260,15020,15020,15020,15020,0
20240318,175800,2969146260,15020,15020,15020,15020,0
20240318,175700,2969146260,15020,15020,15020,15020,0
20240318,175600,2969146260,15020,15020,15020,15020,0
20240318,175500,2969146260,15020,15020,15020,15020,0
20240318,175400,2969146260,15020,15020,15020,15020,0
20240318,175300,2969146260,15020,15020,15020,15020,0
20240318,175200,2969146260,15020,15020,15020,15020,0
20240318,175100,2969146260,15020,15020,15020,15020,0
20240318,175000,2969146260,15020,15020,15020,15020,0
20240318,174900,2969146260,15020,15020,15020,15020,0
20240318,174800,2969146260,15020,15020,15020,15020,0
20240318,174700,2969146260,15020,15020,15020,15020,0
20240318,174600,2969146260,15020,15020,15020,15020,0
20240318,174500,2969146260,15020,15020,15020,15020,0
20240318,174400,2969146260,15020,15020,15020,15020,0
20240318,174300,2969146260,15020,15020,15020,15020,0
20240318,174200,2969146260,15020,15020,15020,15020,0
20240318,174100,2969146260,15020,15020,15020,15020,0
20240318,174000,2969146260,15020,15020,15020,15020,0
20240318,173900,2969146260,15020,15020,15020,15020,0
20240318,173800,2969146260,15020,15020,15020,15020,0
20240318,173700,2969146260,15020,15020,15020,15020,0
20240318,173600,2969146260,15020,15020,15020,15020,0
20240318,173500,2969146260,15020,15020,15020,15020,0
20240318,173400,2969146260,15020,15020,15020,15020,0
20240318,173300,2969146260,15020,15020,15020,15020,0
20240318,173200,2969146260,15020,15020,15020,15020,0
20240318,173100,2969146260,15020,15020,15020,15020,0
20240318,173000,2969146260,15020,15020,15020,15020,5410
20240318,172900,2969146260,15020,15020,15020,15020,0
20240318,172800,2969146260,15020,15020,15020,15020,0
20240318,172700,2969146260,15020,15020,15020,15020,0
20240318,172600,2969146260,15020,15020,15020,15020,0
20240318,172500,2969146260,15020,15020,15020,15020,0
20240318,172400,2969146260,15020,15020,15020,15020,0
20240318,172300,2969146260,15020,15020,15020,15020,0
20240318,172200,2969146260,15020,15020,15020,15020,0
20240318,172100,2969146260,15020,15020,15020,15020,0
20240318,172000,2969146260,15020,15020,15020,15020,0
20240318,171900,2969146260,15020,15020,15020,15020,0
20240318,171800,2969146260,15020,15020,15020,15020,0
20240318,171700,2969146260,15020,15020,15020,15020,0
20240318,171600,2969146260,15020,15020,15020,15020,0
20240318,171500,2969146260,15020,15020,15020,15020,0
20240318,171400,2969146260,15020,15020,15020,15020,0
20240318,171300,2969146260,15020,15020,15020,15020,0
20240318,171200,2969146260,15020,15020,15020,15020,0
20240318,171100,2969146260,15020,15020,15020,15020,0
20240318,171000,2969146260,15020,15020,15020,15020,0
20240318,170900,2969146260,15020,15020,15020,15020,0
20240318,170800,2969146260,15020,15020,15020,15020,0
20240318,170700,2969146260,15020,15020,15020,15020,0
20240318,170600,2969146260,15020,15020,15020,15020,0
20240318,170500,2969146260,15020,15020,15020,15020,0
20240318,170400,2969146260,15020,15020,15020,15020,0
20240318,170300,2969146260,15020,15020,15020,15020,0
20240318,170200,2969146260,15020,15020,15020,15020,0
20240318,170100,2969146260,15020,15020,15020,15020,0
20240318,170000,2969146260,15020,15020,15020,15020,5410
20240318,165900,2969146260,15020,15020,15020,15020,0
20240318,165800,2969146260,15020,15020,15020,15020,0
20240318,165700,2969146260,15020,15020,15020,15020,0
20240318,165600,2969146260,15020,15020,15020,15020,0
20240318,165500,2969146260,15020,15020,15020,15020,0
20240318,165400,2969146260,15020,15020,15020,15020,0
20240318,165300,2969146260,15020,15020,15020,15020,0
20240318,165200,2969146260,15020,15020,15020,15020,0
20240318,165100,2969146260,15020,15020,15020,15020,0
20240318,165000,2969146260,15020,15020,15020,15020,0
20240318,164900,2969146260,15020,15020,15020,15020,0
20240318,164800,2969146260,15020,15020,15020,15020,0
20240318,164700,2969146260,15020,15020,15020,15020,0
20240318,164600,2969146260,15020,15020,15020,15020,0
20240318,164500,2969146260,15020,15020,15020,15020,0
20240318,164400,2969146260,15020,15020,15020,15020,0
20240318,164300,2969146260,15020,15020,15020,15020,0
20240318,164200,2969146260,15020,15020,15020,15020,0
20240318,164100,2969146260,15020,15020,15020,15020,0
20240318,164000,2969146260,15020,15020,15020,15020,0
20240318,163900,2969146260,15020,15020,15020,15020,0
20240318,163800,2969146260,15020,15020,15020,15020,0
20240318,163700,2969146260,15020,15020,15020,15020,0
20240318,163600,2969146260,15020,15020,15020,15020,0
20240318,163500,2969146260,15020,15020,15020,15020,0
20240318,163400,2969146260,15020,15020,15020,15020,0
20240318,163300,2969146260,15020,15020,15020,15020,0
20240318,163200,2969146260,15020,15020,15020,15020,0
20240318,163100,2969146260,15020,15020,15020,15020,0
20240318,163000,2969146260,15020,15020,15020,15020,5410
20240318,162900,2969146260,15020,15020,15020,15020,0
20240318,162800,2969146260,15020,15020,15020,15020,0
20240318,162700,2969146260,15020,15020,15020,15020,0
20240318,162600,2969146260,15020,15020,15020,15020,0
20240318,162500,2969146260,15020,15020,15020,15020,0
20240318,162400,2969146260,15020,15020,15020,15020,0
20240318,162300,2969146260,15020,15020,15020,15020,0
20240318,162200,2969146260,15020,15020,15020,15020,0
20240318,162100,2969146260,15020,15020,15020,15020,0
20240318,162000,2969146260,15020,15020,15020,15020,0
20240318,161900,2969146260,15020,15020,15020,15020,0
20240318,161800,2969146260,15020,15020,15020,15020,0
20240318,161700,2969146260,15020,15020,15020,15020,0
20240318,161600,2969146260,15020,15020,15020,15020,0
20240318,161500,2969146260,15020,15020,15020,15020,0
20240318,161400,2969146260,15020,15020,15020,15020,0
20240318,161300,2969146260,15020,15020,15020,15020,0
20240318,161200,2969146260,15020,15020,15020,15020,0
20240318,161100,2969146260,15020,15020,15020,15020,0
20240318,161000,2969146260,15020,15020,15020,15020,0
20240318,160900,2969146260,15020,15020,15020,15020,0
20240318,160800,2969146260,15020,15020,15020,15020,0
20240318,160700,2969146260,15020,15020,15020,15020,0
20240318,160600,2969146260,15020,15020,15020,15020,0
20240318,160500,2969146260,15020,15020,15020,15020,0
20240318,160400,2969146260,15020,15020,15020,15020,0
20240318,160300,2969146260,15020,15020,15020,15020,0
20240318,160200,2969146260,15020,15020,15020,15020,0
20240318,160100,2969146260,15020,15020,15020,15020,0
20240318,160000,2969146260,15020,15020,15020,15020,5410
20240318,155900,2969146260,15020,15020,15020,15020,0
20240318,155800,2969146260,15020,15020,15020,15020,0
20240318,155700,2969146260,15020,15020,15020,15020,0
20240318,155600,2969146260,15020,15020,15020,15020,0
20240318,155500,2969146260,15020,15020,15020,15020,0
20240318,155400,2969146260,15020,15020,15020,15020,0
20240318,155300,2969146260,15020,15020,15020,15020,0
20240318,155200,2969146260,15020,15020,15020,15020,0
20240318,155100,2969146260,15020,15020,15020,15020,0
20240318,155000,2969146260,15020,15020,15020,15020,0
20240318,154900,2969146260,15020,15020,15020,15020,0
20240318,154800,2969146260,15020,15020,15020,15020,0
20240318,154700,2969146260,15020,15020,15020,15020,0
20240318,154600,2969146260,15020,15020,15020,15020,0
20240318,154500,2969146260,15020,15020,15020,15020,0
20240318,154400,2969146260,15020,15020,15020,15020,0
20240318,154300,2969146260,15020,15020,15020,15020,0
20240318,154200,2969146260,15020,15020,15020,15020,0
20240318,154100,2969146260,15020,15020,15020,15020,0
20240318,154000,2969146260,15020,15020,15020,15020,0
20240318,153900,2969146260,15020,15020,15020,15020,0
20240318,153800,2969146260,15020,15020,15020,15020,0
20240318,153700,2969146260,15020,15020,15020,15020,0
20240318,153600,2969146260,15020,15020,15020,15020,0
20240318,153500,2969146260,15020,15020,15020,15020,0
20240318,153400,2969146260,15020,15020,15020,15020,0
20240318,153300,2969146260,15020,15020,15020,15020,0
20240318,153200,2969146260,15020,15020,15020,15020,0
20240318,153100,2969146260,15020,15020,15020,15020,0
20240318,153000,2969146260,15020,15020,15020,15020,10820
20240318,152900,2887888060,15030,15030,15030,15030,0
20240318,152800,2887888060,15030,15030,15030,15030,0
20240318,152700,2887888060,15030,15030,15030,15030,0
20240318,152600,2887888060,15030,15030,15030,15030,0
20240318,152500,2887888060,15030,15030,15030,15030,0
20240318,152400,2887888060,15030,15030,15030,15030,0
20240318,152300,2887888060,15030,15030,15030,15030,0
20240318,152200,2887888060,15030,15030,15030,15030,0
20240318,152100,2887888060,15030,15030,15030,15030,0
20240318,152000,2887888060,15030,15030,15030,15030,0
20240318,151900,2887888060,15030,15000,15030,14990,1088
20240318,151800,2871570940,15000,15000,15010,14990,250
20240318,151700,2867821510,15000,14980,15000,14980,415
20240318,151600,2861603860,14980,14980,14980,14970,458
20240318,151500,2854743340,14980,15000,15000,14980,708
20240318,151400,2844134630,15000,15010,15010,14980,475
20240318,151300,2837011290,15010,15000,15010,15000,719
20240318,151200,2826226200,15010,15010,15010,15000,575
20240318,151100,2817599710,15010,15010,15010,15000,1292
20240318,151000,2798211160,15010,15000,15010,15000,463
20240318,150900,2791265940,15010,15000,15010,15000,793
20240318,150800,2779370810,15010,15000,15020,15000,838
20240318,150700,2766790820,15000,15020,15020,15000,952
20240318,150600,2752508890,15020,15060,15060,15020,2311
20240318,150500,2717770850,15060,15060,15060,15050,1180
20240318,150400,2700001120,15060,15060,15060,15050,292
20240318,150300,2695604670,15050,15050,15060,15050,241
20240318,150200,2691976290,15050,15030,15050,15030,530
20240318,150100,2684004490,15040,15020,15040,15020,665
20240318,150000,2674010140,15020,15020,15030,15020,155
20240318,145900,2671682010,15030,15010,15030,15010,108
20240318,145800,2670060890,15020,15000,15020,15000,616
20240318,145700,2660817410,15000,14970,15000,14970,586
20240318,145600,2652036390,14970,14970,14980,14960,963
20240318,145500,2637621330,14970,14960,14980,14960,596
20240318,145400,2628700780,14960,14980,14990,14960,493
20240318,145300,2621319490,14980,14940,14980,14940,319
20240318,145200,2616551820,14940,14960,14960,14940,514
20240318,145100,2608870190,14950,14960,14970,14950,661
20240318,145000,2598984330,14960,14960,14960,14960,1
20240318,144900,2598969370,14970,14970,14970,14970,101
20240318,144800,2597457400,14930,14980,14980,14930,861
20240318,144700,2584585190,14980,14980,14980,14980,14
20240318,144600,2584375470,14990,14960,14990,14960,297
20240318,144500,2579930220,14960,14960,14960,14960,106
20240318,144400,2578344460,14970,14970,14970,14960,133
20240318,144300,2576354520,14960,14950,14960,14950,148
20240318,144200,2574141740,14950,14950,14950,14950,106
20240318,144100,2572557040,14950,14960,14980,14950,176
20240318,144000,2569924740,14940,14940,14950,14940,344
20240318,143900,2564785280,14970,14930,14970,14930,392
20240318,143800,2558924870,14930,14930,14930,14930,304
20240318,143700,2554386150,14920,14930,14930,14920,388
20240318,143600,2548594200,14920,14930,14930,14920,248
20240318,143500,2544891800,14940,14950,14950,14940,74
20240318,143400,2543786090,14950,14960,14960,14950,52
20240318,143300,2543008370,14930,14960,14960,14930,369
20240318,143200,2537496380,14960,14960,14960,14940,351
20240318,143100,2532251070,14960,14950,14960,14920,730
20240318,143000,2521346550,14950,14970,14970,14950,184
20240318,142900,2518593710,14970,14980,14980,14970,2108
20240318,142800,2487036430,14980,14990,14990,14980,55
20240318,142700,2486212250,14990,14990,15000,14970,256
20240318,142600,2482376110,14990,14970,14990,14960,324
20240318,142500,2477527080,14970,14990,14990,14970,687
20240318,142400,2467238200,14990,15000,15000,14990,80
20240318,142300,2466038900,15000,14980,15000,14980,237
20240318,142200,2462486020,15000,14970,15000,14970,107
20240318,142100,2460884200,14970,14970,15000,14960,244
20240318,142000,2457232380,14970,14980,14980,14970,356
20240318,141900,2451902010,14990,15000,15000,14990,100
20240318,141800,2450402340,14990,15000,15000,14990,281
20240318,141700,2446187380,15000,14980,15000,14980,179
20240318,141600,2443504860,15000,14980,15000,14980,144
20240318,141500,2441347360,14980,14980,14980,14980,106
20240318,141400,2439759480,14980,14980,14990,14980,140
20240318,141300,2437662240,14980,14980,14990,14970,516
20240318,141200,2429933810,14990,15020,15020,14990,1744
20240318,141100,2403774600,15020,15020,15020,15020,293
20240318,141000,2399373740,15030,15030,15040,15030,64
20240318,140900,2398411770,15030,15030,15030,15020,234
20240318,140800,2394895810,15030,15020,15030,15010,133
20240318,140700,2392899320,15020,15030,15030,15020,401
20240318,140600,2386874820,15040,15050,15050,15030,328
20240318,140500,2381944120,15050,15050,15060,15030,180
20240318,140400,2379236020,15060,15050,15060,15050,129
20240318,140300,2377294560,15040,15040,15080,15020,1922
20240318,140200,2348355160,15030,14970,15030,14970,319
20240318,140100,2343569160,14980,14980,14990,14970,251
20240318,140000,2339810240,14980,14990,15000,14980,723
20240318,135900,2328974980,14990,14990,15000,14990,331
20240318,135800,2324012410,14990,14980,14990,14970,376
20240318,135700,2318382630,14980,15040,15040,14980,2741
20240318,135600,2277237430,15040,15060,15060,15040,1089
20240318,135500,2260852250,15060,15080,15080,15050,735
20240318,135400,2249781330,15080,15080,15100,15080,1138
20240318,135300,2232612890,15090,15070,15120,15070,1027
20240318,135200,2217118190,15080,15130,15140,15080,8315
20240318,135100,2091544540,15130,15140,15160,15120,962
20240318,135000,2076982850,15140,15120,15150,15120,2931
20240318,134900,2032607890,15120,15160,15160,15070,2515
20240318,134800,1994629380,15160,14960,15200,14960,12949
20240318,134700,1799515730,14950,14920,14960,14920,2875
20240318,134600,1756558140,14930,14910,14930,14910,380
20240318,134500,1750891820,14910,14920,14930,14910,263
20240318,134400,1746969020,14910,14920,14920,14910,412
20240318,134300,1740823340,14910,14920,14920,14910,141
20240318,134200,1738720990,14920,14910,14920,14910,258
20240318,134100,1734874050,14910,14920,14920,14910,186
20240318,134000,1732099990,14920,14920,14920,14920,187
20240318,133900,1729309950,14920,14920,14930,14920,201
20240318,133800,1726310980,14930,14920,14930,14920,453
20240318,133700,1719551620,14930,14930,14930,14920,171
20240318,133600,1716999660,14920,14930,14930,14920,289
20240318,133500,1712686860,14920,14900,14920,14900,706
20240318,133400,1702163050,14900,14910,14910,14900,242
20240318,133300,1698556810,14920,14910,14920,14910,177
20240318,133200,1695917340,14910,14910,14910,14910,221
20240318,133100,1692622230,14910,14920,14940,14910,173
20240318,133000,1690041360,14910,14910,14910,14910,141
20240318,132900,1687939050,14910,14910,14910,14910,175
20240318,132800,1685329800,14910,14910,14910,14900,1307
20240318,132700,1665843490,14910,14910,14940,14910,306
20240318,132600,1661278290,14900,14900,14930,14900,589
20240318,132500,1652497610,14900,14920,14920,14900,1093
20240318,132400,1636207230,14920,14920,14920,14910,335
20240318,132300,1631211850,14920,14930,14940,14920,555
20240318,132200,1622926400,14940,14940,14940,14920,211
20240318,132100,1619777180,14930,14920,14940,14910,493
20240318,132000,1612419380,14920,14940,14950,14920,733
20240318,131900,1601475880,14950,14920,14950,14910,1880
20240318,131800,1573409580,14910,14920,14920,14900,402
20240318,131700,1567415010,14920,14920,14930,14910,460
20240318,131600,1560553670,14910,14910,14910,14910,446
20240318,131500,1553903810,14910,14890,14910,14890,299
20240318,131400,1549449380,14890,14900,14910,14890,551
20240318,131300,1541242040,14900,14890,14900,14880,179
20240318,131200,1538577240,14890,14890,14890,14880,401
20240318,131100,1532607410,14890,14890,14890,14880,394
20240318,131000,1526742410,14890,14900,14900,14880,365
20240318,130900,1521309830,14900,14910,14920,14890,609
20240318,130800,1512235160,14910,14890,14910,14890,958
20240318,130700,1497964200,14880,14900,14900,14880,262
20240318,130600,1494064390,14900,14880,14900,14860,474
20240318,130500,1487013970,14870,14890,14890,14870,76
20240318,130400,1485883350,14870,14860,14870,14850,141
20240318,130300,1483788950,14860,14870,14870,14860,405
20240318,130200,1477769390,14870,14870,14870,14850,850
20240318,130100,1465143450,14870,14850,14870,14850,655
20240318,130000,1455408030,14860,14860,14860,14850,109
20240318,125900,1453789350,14860,14850,14860,14850,172
20240318,125800,1451234850,14850,14860,14860,14850,182
20240318,125700,1448531690,14860,14850,14860,14850,194
20240318,125600,1445650390,14860,14870,14870,14850,373
20240318,125500,1440110880,14870,14870,14870,14860,588
20240318,125400,1431372360,14870,14860,14870,14860,240
20240318,125300,1427805120,14870,14870,14870,14870,598
20240318,125200,1418912860,14900,14870,14900,14870,111
20240318,125100,1417262170,14880,14890,14900,14880,122
20240318,125000,1415446650,14890,14870,14890,14870,180
20240318,124900,1412768290,14890,14890,14890,14880,352
20240318,124800,1407528090,14900,14890,14900,14890,456
20240318,124700,1400737200,14890,14900,14900,14890,335
20240318,124600,1395747090,14900,14900,14900,14890,128
20240318,124500,1393840350,14910,14890,14910,14880,715
20240318,124400,1383186900,14890,14870,14890,14860,557
20240318,124300,1374900830,14870,14880,14880,14860,92
20240318,124200,1373532680,14880,14880,14880,14870,244
20240318,124100,1369901980,14870,14840,14870,14840,616
20240318,124000,1360747750,14830,14890,14890,14820,207
20240318,123900,1357678690,14890,14900,14900,14800,552
20240318,123800,1349480970,14900,14890,14900,14870,210
20240318,123700,1346355840,14860,14860,14860,14830,888
20240318,123600,1333170220,14860,14880,14880,14860,270
20240318,123500,1329154150,14890,14890,14890,14890,120
20240318,123400,1327367350,14890,14920,14930,14880,528
20240318,123300,1319502800,14920,14900,14920,14890,1058
20240318,123200,1303734480,14900,14860,14900,14860,574
20240318,123100,1295198620,14860,14860,14880,14860,716
20240318,123000,1284555300,14870,14870,14880,14860,619
20240318,122900,1275351010,14860,14800,14860,14800,2412
20240318,122800,1239539610,14800,14810,14820,14800,273
20240318,122700,1235497230,14820,14810,14820,14810,193
20240318,122600,1232638030,14820,14820,14830,14820,134
20240318,122500,1230652050,14830,14820,14840,14820,109
20240318,122400,1229035750,14820,14830,14830,14820,123
20240318,122300,1227212720,14830,14800,14830,14800,3168
20240318,122200,1180287480,14790,14790,14790,14790,136
20240318,122100,1178276040,14790,14780,14790,14780,330
20240318,122000,1173396400,14780,14760,14780,14760,415
20240318,121900,1167264920,14780,14760,14780,14760,466
20240318,121800,1160383060,14760,14760,14760,14760,214
20240318,121700,1157224420,14760,14770,14770,14760,150
20240318,121600,1155009980,14770,14770,14770,14770,115
20240318,121500,1153311430,14770,14760,14780,14760,226
20240318,121400,1149974350,14760,14760,14760,14760,106
20240318,121300,1148409790,14770,14770,14770,14760,479
20240318,121200,1141339090,14770,14770,14770,14770,167
20240318,121100,1138872500,14770,14770,14770,14770,106
20240318,121000,1137306880,14770,14770,14770,14770,109
20240318,120900,1135696950,14760,14770,14770,14760,112
20240318,120800,1134043780,14770,14780,14780,14770,212
20240318,120700,1130912530,14760,14760,14760,14760,106
20240318,120600,1129347970,14800,14800,14800,14760,425
20240318,120500,1123074490,14760,14760,14760,14760,106
20240318,120400,1121509930,14760,14760,14760,14760,130
20240318,120300,1119591130,14760,14770,14770,14760,151
20240318,120200,1117361980,14770,14770,14770,14770,64
20240318,120100,1116416700,14760,14770,14770,14750,577
20240318,120000,1107901510,14760,14760,14760,14760,106
20240318,115900,1106336950,14760,14770,14770,14760,2217
20240318,115800,1073596030,14770,14770,14770,14760,176
20240318,115700,1070997570,14760,14760,14760,14760,109
20240318,115600,1069388730,14760,14770,14770,14760,411
20240318,115500,1063321360,14770,14780,14780,14760,216
20240318,115400,1060133110,14790,14790,14790,14790,2
20240318,115300,1060103530,14800,14770,14800,14760,125
20240318,115200,1058258040,14770,14770,14770,14760,429
20240318,115100,1051922900,14780,14770,14780,14770,334
20240318,115000,1046989500,14780,14790,14790,14780,17
20240318,114900,1046738080,14770,14770,14790,14770,301
20240318,114800,1042292290,14770,14780,14790,14770,336
20240318,114700,1037329200,14770,14770,14770,14770,106
20240318,114600,1035763580,14780,14780,14780,14770,335
20240318,114500,1030814130,14780,14780,14790,14780,380
20240318,114400,1025197720,14790,14780,14790,14780,167
20240318,114300,1022729150,14790,14790,14790,14780,182
20240318,114200,1020038780,14790,14780,14790,14780,453
20240318,114100,1013342070,14780,14790,14790,14780,32
20240318,114000,1012869090,14800,14800,14800,14800,1
20240318,113900,1012854290,14810,14790,14810,14780,332
20240318,113800,1007947210,14790,14790,14790,14780,423
20240318,113700,1001692200,14810,14790,14810,14790,312
20240318,113600,997072740,14810,14780,14810,14780,151
20240318,113500,994840610,14780,14780,14790,14760,299
20240318,113400,990422280,14790,14770,14790,14760,623
20240318,113300,981218770,14770,14790,14790,14770,735
20240318,113200,970362750,14770,14770,14770,14770,106
20240318,113100,968797130,14770,14770,14770,14770,475
20240318,113000,961781380,14770,14780,14780,14770,182
20240318,112900,959093230,14780,14780,14780,14780,36
20240318,112800,958561150,14780,14780,14790,14780,277
20240318,112700,954467050,14790,14780,14790,14780,619
20240318,112600,945313100,14790,14790,14790,14780,232
20240318,112500,941883360,14790,14780,14800,14780,157
20240318,112400,939562110,14780,14780,14790,14780,143
20240318,112300,937448500,14780,14790,14790,14780,487
20240318,112200,930249960,14790,14790,14790,14790,212
20240318,112100,927114480,14790,14790,14790,14790,122
20240318,112000,925310100,14800,14810,14810,14800,358
20240318,111900,920011600,14810,14810,14810,14800,154
20240318,111800,917731920,14800,14800,14810,14800,245
20240318,111700,914105820,14810,14810,14810,14800,205
20240318,111600,911071710,14800,14820,14820,14800,910
20240318,111500,897597640,14810,14810,14820,14810,246
20240318,111400,893954270,14820,14810,14820,14810,155
20240318,111300,891658580,14820,14830,14830,14820,801
20240318,111200,879786050,14840,14830,14840,14830,659
20240318,111100,870012870,14830,14830,14830,14820,196
20240318,111000,867107910,14830,14810,14830,14810,600
20240318,110900,858217660,14820,14820,14820,14810,645
20240318,110800,848664980,14810,14820,14820,14810,51
20240318,110700,847909520,14810,14810,14820,14810,163
20240318,110600,845495480,14810,14810,14810,14810,116
20240318,110500,843777520,14810,14820,14830,14810,222
20240318,110400,840487470,14820,14820,14830,14810,321
20240318,110300,835730190,14820,14820,14820,14810,145
20240318,110200,833582350,14800,14800,14800,14800,726
20240318,110100,822837550,14800,14810,14810,14800,216
20240318,110000,819639940,14800,14800,14800,14800,206
20240318,105900,816591140,14800,14810,14810,14800,139
20240318,105800,814532910,14820,14840,14850,14810,365
20240318,105700,809121520,14840,14830,14840,14830,401
20240318,105600,803174650,14830,14810,14830,14810,132
20240318,105500,801219600,14810,14810,14820,14810,618
20240318,105400,792066750,14820,14790,14820,14790,276
20240318,105300,787979610,14790,14790,14790,14790,211
20240318,105200,784858920,14800,14800,14800,14800,2
20240318,105100,784829320,14800,14760,14800,14760,489
20240318,105000,777605050,14760,14790,14790,14760,136
20240318,104900,775597660,14760,14750,14780,14750,1153
20240318,104800,758577970,14750,14760,14770,14750,909
20240318,104700,745159900,14770,14760,14770,14760,287
20240318,104600,740923200,14760,14760,14760,14760,106
20240318,104500,739358640,14770,14760,14770,14750,1124
20240318,104400,722774500,14760,14760,14770,14760,153
20240318,104300,720515850,14770,14770,14770,14760,122
20240318,104200,718714970,14760,14770,14770,14760,824
20240318,104100,706552480,14770,14770,14770,14760,437
20240318,104000,700101300,14770,14770,14770,14760,1150
20240318,103900,683121310,14780,14780,14780,14770,200
20240318,103800,680166610,14780,14790,14790,14780,282
20240318,103700,675998550,14790,14790,14790,14790,5
20240318,103600,675924600,14780,14780,14780,14780,299
20240318,103500,671505380,14790,14820,14820,14790,70
20240318,103400,670468820,14790,14790,14790,14780,463
20240318,103300,663623780,14790,14790,14790,14780,312
20240318,103200,659010360,14790,14800,14800,14780,3392
20240318,103100,608822700,14810,14810,14820,14810,106
20240318,103000,607252790,14810,14810,14810,14800,242
20240318,102900,603669790,14810,14810,14820,14800,167
20240318,102800,601197570,14810,14810,14810,14800,376
20240318,102700,595629590,14810,14820,14820,14810,237
20240318,102600,592119320,14810,14820,14820,14810,370
20240318,102500,586638620,14820,14840,14840,14820,114
20240318,102400,584948980,14840,14830,14840,14810,292
20240318,102300,580623660,14830,14820,14840,14810,75
20240318,102200,579512680,14810,14830,14830,14810,333
20240318,102100,574580440,14830,14840,14840,14800,184
20240318,102000,571851710,14800,14820,14820,14800,1239
20240318,101900,553499820,14820,14830,14830,14820,313
20240318,101800,548860990,14840,14820,14840,14820,446
20240318,101700,542249180,14820,14830,14830,14820,114
20240318,101600,540559620,14820,14810,14820,14810,426
20240318,101500,534249200,14830,14820,14830,14810,612
20240318,101400,525182880,14830,14820,14830,14820,196
20240318,101300,522277860,14820,14820,14820,14820,106
20240318,101200,520706940,14820,14820,14820,14820,180
20240318,101100,518039340,14820,14820,14820,14820,107
20240318,101000,516453600,14820,14820,14820,14810,151
20240318,100900,514216840,14810,14820,14820,14810,218
20240318,100800,510988200,14820,14820,14820,14820,165
20240318,100700,508542900,14840,14830,14840,14820,215
20240318,100600,505354570,14830,14810,14830,14810,169
20240318,100500,502850440,14810,14830,14830,14810,107
20240318,100400,501265750,14830,14800,14830,14800,562
20240318,100300,492943710,14800,14800,14810,14800,427
20240318,100200,486624090,14810,14810,14810,14800,162
20240318,100100,484225930,14810,14810,14830,14800,457
20240318,100000,477458270,14810,14810,14810,14800,334
20240318,095900,472511850,14820,14820,14830,14810,387
20240318,095800,466776620,14820,14810,14830,14810,268
20240318,095700,462805660,14810,14810,14810,14800,271
20240318,095600,458793590,14810,14820,14820,14810,441
20240318,095500,452262020,14820,14830,14830,14810,175
20240318,095400,449669500,14830,14810,14830,14800,394
20240318,095300,443836290,14810,14810,14810,14800,418
20240318,095200,437647620,14810,14810,14810,14810,540
20240318,095100,429650220,14810,14810,14810,14800,673
20240318,095000,419689640,14820,14800,14830,14800,78
20240318,094900,418534950,14800,14840,14840,14800,622
20240318,094800,409320170,14840,14800,14840,14800,584
20240318,094700,400676540,14800,14810,14810,14800,276
20240318,094600,396590920,14810,14820,14820,14800,1605
20240318,094500,372815760,14810,14820,14820,14810,254
20240318,094400,369053540,14810,14810,14810,14810,215
20240318,094300,365869390,14820,14840,14840,14800,171
20240318,094200,363336930,14820,14800,14820,14800,206
20240318,094100,360287060,14800,14820,14820,14800,273
20240318,094000,356246090,14820,14840,14840,14820,65
20240318,093900,355282750,14830,14800,14840,14800,277
20240318,093800,351180740,14800,14810,14830,14800,1625
20240318,093700,327119710,14810,14810,14820,14810,355
20240318,093600,321860920,14810,14820,14840,14810,587
20240318,093500,313163190,14820,14820,14820,14810,227
20240318,093400,309799160,14820,14820,14820,14820,385
20240318,093300,304093460,14820,14820,14840,14820,387
20240318,093200,298357340,14820,14820,14840,14810,632
20240318,093100,288990010,14840,14840,14840,14820,790
20240318,093000,277280470,14840,14830,14850,14820,437
20240318,092900,270799430,14850,14850,14850,14840,106
20240318,092800,269225420,14830,14850,14850,14820,260
20240318,092700,265364620,14850,14840,14850,14840,176
20240318,092600,262751070,14850,14850,14850,14820,1069
20240318,092500,246902190,14850,14860,14860,14840,73
20240318,092400,245818630,14840,14870,14870,14840,306
20240318,092300,241272600,14890,14890,14890,14890,3
20240318,092200,241227930,14890,14880,14900,14870,757
20240318,092100,229968740,14880,14870,14880,14870,29
20240318,092000,229537480,14860,14890,14900,14860,39
20240318,091900,228957610,14900,14890,14900,14890,99
20240318,091800,227482590,14900,14860,14900,14860,57
20240318,091700,226635230,14900,14920,14930,14860,1685
20240318,091600,201532230,14910,14940,14960,14910,836
20240318,091500,189054820,14950,14990,14990,14950,1071
20240318,091400,173037920,14990,15000,15010,14990,233
20240318,091300,169543690,15000,14970,15000,14940,1670
20240318,091200,144495760,14930,15000,15000,14930,390
20240318,091100,138672710,14940,14940,15000,14920,614
20240318,091000,129478010,14940,14940,14950,14900,1250
20240318,090900,110815360,14900,14910,14950,14900,361
20240318,090800,105426980,14910,14830,14960,14830,1099
20240318,090700,88991650,14850,14840,14900,14840,996
20240318,090600,74194720,14840,14810,14850,14800,836
20240318,090500,61816540,14800,14810,14810,14800,600
20240318,090400,52935350,14840,14840,14840,14800,199
20240318,090300,49989120,14850,14840,14850,14800,250
20240318,090200,46285000,14810,14850,14850,14810,1312
20240318,090100,26830010,14850,14870,14870,14850,36
20240318,090000,26294710,14870,14870,14870,14840,1682