KissMeData/235980/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,204500,11003928670,15850,15850,15850,15850,8951
20240318,204400,11003928670,15850,15850,15850,15850,0
20240318,204300,11003928670,15850,15850,15850,15850,0
20240318,204200,11003928670,15850,15850,15850,15850,0
20240318,204100,11003928670,15850,15850,15850,15850,0
20240318,204000,11003928670,15850,15850,15850,15850,0
20240318,203900,11003928670,15850,15850,15850,15850,0
20240318,203800,11003928670,15850,15850,15850,15850,0
20240318,203700,11003928670,15850,15850,15850,15850,0
20240318,203600,11003928670,15850,15850,15850,15850,0
20240318,203500,11003928670,15850,15850,15850,15850,0
20240318,203400,11003928670,15850,15850,15850,15850,0
20240318,203300,11003928670,15850,15850,15850,15850,0
20240318,203200,11003928670,15850,15850,15850,15850,0
20240318,203100,11003928670,15850,15850,15850,15850,0
20240318,203000,11003928670,15850,15850,15850,15850,0
20240318,202900,11003928670,15850,15850,15850,15850,0
20240318,202800,11003928670,15850,15850,15850,15850,0
20240318,202700,11003928670,15850,15850,15850,15850,0
20240318,202600,11003928670,15850,15850,15850,15850,0
20240318,202500,11003928670,15850,15850,15850,15850,0
20240318,202400,11003928670,15850,15850,15850,15850,0
20240318,202300,11003928670,15850,15850,15850,15850,0
20240318,202200,11003928670,15850,15850,15850,15850,0
20240318,202100,11003928670,15850,15850,15850,15850,0
20240318,202000,11003928670,15850,15850,15850,15850,0
20240318,201900,11003928670,15850,15850,15850,15850,0
20240318,201800,11003928670,15850,15850,15850,15850,0
20240318,201700,11003928670,15850,15850,15850,15850,0
20240318,201600,11003928670,15850,15850,15850,15850,0
20240318,201500,11003928670,15850,15850,15850,15850,8951
20240318,201400,11003928670,15850,15850,15850,15850,0
20240318,201300,11003928670,15850,15850,15850,15850,0
20240318,201200,11003928670,15850,15850,15850,15850,0
20240318,201100,11003928670,15850,15850,15850,15850,0
20240318,201000,11003928670,15850,15850,15850,15850,0
20240318,200900,11003928670,15850,15850,15850,15850,0
20240318,200800,11003928670,15850,15850,15850,15850,0
20240318,200700,11003928670,15850,15850,15850,15850,0
20240318,200600,11003928670,15850,15850,15850,15850,0
20240318,200500,11003928670,15850,15850,15850,15850,0
20240318,200400,11003928670,15850,15850,15850,15850,0
20240318,200300,11003928670,15850,15850,15850,15850,0
20240318,200200,11003928670,15850,15850,15850,15850,0
20240318,200100,11003928670,15850,15850,15850,15850,0
20240318,200000,11003928670,15850,15850,15850,15850,0
20240318,195900,11003928670,15850,15850,15850,15850,0
20240318,195800,11003928670,15850,15850,15850,15850,0
20240318,195700,11003928670,15850,15850,15850,15850,0
20240318,195600,11003928670,15850,15850,15850,15850,0
20240318,195500,11003928670,15850,15850,15850,15850,0
20240318,195400,11003928670,15850,15850,15850,15850,0
20240318,195300,11003928670,15850,15850,15850,15850,0
20240318,195200,11003928670,15850,15850,15850,15850,0
20240318,195100,11003928670,15850,15850,15850,15850,0
20240318,195000,11003928670,15850,15850,15850,15850,0
20240318,194900,11003928670,15850,15850,15850,15850,0
20240318,194800,11003928670,15850,15850,15850,15850,0
20240318,194700,11003928670,15850,15850,15850,15850,0
20240318,194600,11003928670,15850,15850,15850,15850,0
20240318,194500,11003928670,15850,15850,15850,15850,8951
20240318,194400,11003928670,15850,15850,15850,15850,0
20240318,194300,11003928670,15850,15850,15850,15850,0
20240318,194200,11003928670,15850,15850,15850,15850,0
20240318,194100,11003928670,15850,15850,15850,15850,0
20240318,194000,11003928670,15850,15850,15850,15850,0
20240318,193900,11003928670,15850,15850,15850,15850,0
20240318,193800,11003928670,15850,15850,15850,15850,0
20240318,193700,11003928670,15850,15850,15850,15850,0
20240318,193600,11003928670,15850,15850,15850,15850,0
20240318,193500,11003928670,15850,15850,15850,15850,0
20240318,193400,11003928670,15850,15850,15850,15850,0
20240318,193300,11003928670,15850,15850,15850,15850,0
20240318,193200,11003928670,15850,15850,15850,15850,0
20240318,193100,11003928670,15850,15850,15850,15850,0
20240318,193000,11003928670,15850,15850,15850,15850,0
20240318,192900,11003928670,15850,15850,15850,15850,0
20240318,192800,11003928670,15850,15850,15850,15850,0
20240318,192700,11003928670,15850,15850,15850,15850,0
20240318,192600,11003928670,15850,15850,15850,15850,0
20240318,192500,11003928670,15850,15850,15850,15850,0
20240318,192400,11003928670,15850,15850,15850,15850,0
20240318,192300,11003928670,15850,15850,15850,15850,0
20240318,192200,11003928670,15850,15850,15850,15850,0
20240318,192100,11003928670,15850,15850,15850,15850,0
20240318,192000,11003928670,15850,15850,15850,15850,0
20240318,191900,11003928670,15850,15850,15850,15850,0
20240318,191800,11003928670,15850,15850,15850,15850,0
20240318,191700,11003928670,15850,15850,15850,15850,0
20240318,191600,11003928670,15850,15850,15850,15850,0
20240318,191500,11003928670,15850,15850,15850,15850,8951
20240318,191400,11003928670,15850,15850,15850,15850,0
20240318,191300,11003928670,15850,15850,15850,15850,0
20240318,191200,11003928670,15850,15850,15850,15850,0
20240318,191100,11003928670,15850,15850,15850,15850,0
20240318,191000,11003928670,15850,15850,15850,15850,0
20240318,190900,11003928670,15850,15850,15850,15850,0
20240318,190800,11003928670,15850,15850,15850,15850,0
20240318,190700,11003928670,15850,15850,15850,15850,0
20240318,190600,11003928670,15850,15850,15850,15850,0
20240318,190500,11003928670,15850,15850,15850,15850,0
20240318,190400,11003928670,15850,15850,15850,15850,0
20240318,190300,11003928670,15850,15850,15850,15850,0
20240318,190200,11003928670,15850,15850,15850,15850,0
20240318,190100,11003928670,15850,15850,15850,15850,0
20240318,190000,11003928670,15850,15850,15850,15850,0
20240318,185900,11003928670,15850,15850,15850,15850,0
20240318,185800,11003928670,15850,15850,15850,15850,0
20240318,185700,11003928670,15850,15850,15850,15850,0
20240318,185600,11003928670,15850,15850,15850,15850,0
20240318,185500,11003928670,15850,15850,15850,15850,0
20240318,185400,11003928670,15850,15850,15850,15850,0
20240318,185300,11003928670,15850,15850,15850,15850,0
20240318,185200,11003928670,15850,15850,15850,15850,0
20240318,185100,11003928670,15850,15850,15850,15850,0
20240318,185000,11003928670,15850,15850,15850,15850,0
20240318,184900,11003928670,15850,15850,15850,15850,0
20240318,184800,11003928670,15850,15850,15850,15850,0
20240318,184700,11003928670,15850,15850,15850,15850,0
20240318,184600,11003928670,15850,15850,15850,15850,0
20240318,184500,11003928670,15850,15850,15850,15850,8951
20240318,184400,11003928670,15850,15850,15850,15850,0
20240318,184300,11003928670,15850,15850,15850,15850,0
20240318,184200,11003928670,15850,15850,15850,15850,0
20240318,184100,11003928670,15850,15850,15850,15850,0
20240318,184000,11003928670,15850,15850,15850,15850,0
20240318,183900,11003928670,15850,15850,15850,15850,0
20240318,183800,11003928670,15850,15850,15850,15850,0
20240318,183700,11003928670,15850,15850,15850,15850,0
20240318,183600,11003928670,15850,15850,15850,15850,0
20240318,183500,11003928670,15850,15850,15850,15850,0
20240318,183400,11003928670,15850,15850,15850,15850,0
20240318,183300,11003928670,15850,15850,15850,15850,0
20240318,183200,11003928670,15850,15850,15850,15850,0
20240318,183100,11003928670,15850,15850,15850,15850,0
20240318,183000,11003928670,15850,15850,15850,15850,0
20240318,182900,11003928670,15850,15850,15850,15850,0
20240318,182800,11003928670,15850,15850,15850,15850,0
20240318,182700,11003928670,15850,15850,15850,15850,0
20240318,182600,11003928670,15850,15850,15850,15850,0
20240318,182500,11003928670,15850,15850,15850,15850,0
20240318,182400,11003928670,15850,15850,15850,15850,0
20240318,182300,11003928670,15850,15850,15850,15850,0
20240318,182200,11003928670,15850,15850,15850,15850,0
20240318,182100,11003928670,15850,15850,15850,15850,0
20240318,182000,11003928670,15850,15850,15850,15850,0
20240318,181900,11003928670,15850,15850,15850,15850,0
20240318,181800,11003928670,15850,15850,15850,15850,0
20240318,181700,11003928670,15850,15850,15850,15850,0
20240318,181600,11003928670,15850,15850,15850,15850,0
20240318,181500,11003928670,15850,15850,15850,15850,8951
20240318,181400,11003928670,15850,15850,15850,15850,0
20240318,181300,11003928670,15850,15850,15850,15850,0
20240318,181200,11003928670,15850,15850,15850,15850,0
20240318,181100,11003928670,15850,15850,15850,15850,0
20240318,181000,11003928670,15850,15850,15850,15850,0
20240318,180900,11003928670,15850,15850,15850,15850,0
20240318,180800,11003928670,15850,15850,15850,15850,0
20240318,180700,11003928670,15850,15850,15850,15850,0
20240318,180600,11003928670,15850,15850,15850,15850,0
20240318,180500,11003928670,15850,15850,15850,15850,0
20240318,180400,11003928670,15850,15850,15850,15850,0
20240318,180300,11003928670,15850,15850,15850,15850,0
20240318,180200,11003928670,15850,15850,15850,15850,0
20240318,180100,11003928670,15850,15850,15850,15850,0
20240318,180000,11003928670,15850,15850,15850,15850,0
20240318,175900,11003928670,15850,15850,15850,15850,0
20240318,175800,11003928670,15850,15850,15850,15850,0
20240318,175700,11003928670,15850,15850,15850,15850,0
20240318,175600,11003928670,15850,15850,15850,15850,0
20240318,175500,11003928670,15850,15850,15850,15850,0
20240318,175400,11003928670,15850,15850,15850,15850,0
20240318,175300,11003928670,15850,15850,15850,15850,0
20240318,175200,11003928670,15850,15850,15850,15850,0
20240318,175100,11003928670,15850,15850,15850,15850,0
20240318,175000,11003928670,15850,15850,15850,15850,0
20240318,174900,11003928670,15850,15850,15850,15850,0
20240318,174800,11003928670,15850,15850,15850,15850,0
20240318,174700,11003928670,15850,15850,15850,15850,0
20240318,174600,11003928670,15850,15850,15850,15850,0
20240318,174500,11003928670,15850,15850,15850,15850,8951
20240318,174400,11003928670,15850,15850,15850,15850,0
20240318,174300,11003928670,15850,15850,15850,15850,0
20240318,174200,11003928670,15850,15850,15850,15850,0
20240318,174100,11003928670,15850,15850,15850,15850,0
20240318,174000,11003928670,15850,15850,15850,15850,0
20240318,173900,11003928670,15850,15850,15850,15850,0
20240318,173800,11003928670,15850,15850,15850,15850,0
20240318,173700,11003928670,15850,15850,15850,15850,0
20240318,173600,11003928670,15850,15850,15850,15850,0
20240318,173500,11003928670,15850,15850,15850,15850,0
20240318,173400,11003928670,15850,15850,15850,15850,0
20240318,173300,11003928670,15850,15850,15850,15850,0
20240318,173200,11003928670,15850,15850,15850,15850,0
20240318,173100,11003928670,15850,15850,15850,15850,0
20240318,173000,11003928670,15850,15850,15850,15850,0
20240318,172900,11003928670,15850,15850,15850,15850,0
20240318,172800,11003928670,15850,15850,15850,15850,0
20240318,172700,11003928670,15850,15850,15850,15850,0
20240318,172600,11003928670,15850,15850,15850,15850,0
20240318,172500,11003928670,15850,15850,15850,15850,0
20240318,172400,11003928670,15850,15850,15850,15850,0
20240318,172300,11003928670,15850,15850,15850,15850,0
20240318,172200,11003928670,15850,15850,15850,15850,0
20240318,172100,11003928670,15850,15850,15850,15850,0
20240318,172000,11003928670,15850,15850,15850,15850,0
20240318,171900,11003928670,15850,15850,15850,15850,0
20240318,171800,11003928670,15850,15850,15850,15850,0
20240318,171700,11003928670,15850,15850,15850,15850,0
20240318,171600,11003928670,15850,15850,15850,15850,0
20240318,171500,11003928670,15850,15850,15850,15850,8951
20240318,171400,11003928670,15850,15850,15850,15850,0
20240318,171300,11003928670,15850,15850,15850,15850,0
20240318,171200,11003928670,15850,15850,15850,15850,0
20240318,171100,11003928670,15850,15850,15850,15850,0
20240318,171000,11003928670,15850,15850,15850,15850,0
20240318,170900,11003928670,15850,15850,15850,15850,0
20240318,170800,11003928670,15850,15850,15850,15850,0
20240318,170700,11003928670,15850,15850,15850,15850,0
20240318,170600,11003928670,15850,15850,15850,15850,0
20240318,170500,11003928670,15850,15850,15850,15850,0
20240318,170400,11003928670,15850,15850,15850,15850,0
20240318,170300,11003928670,15850,15850,15850,15850,0
20240318,170200,11003928670,15850,15850,15850,15850,0
20240318,170100,11003928670,15850,15850,15850,15850,0
20240318,170000,11003928670,15850,15850,15850,15850,0
20240318,165900,11003928670,15850,15850,15850,15850,0
20240318,165800,11003928670,15850,15850,15850,15850,0
20240318,165700,11003928670,15850,15850,15850,15850,0
20240318,165600,11003928670,15850,15850,15850,15850,0
20240318,165500,11003928670,15850,15850,15850,15850,0
20240318,165400,11003928670,15850,15850,15850,15850,0
20240318,165300,11003928670,15850,15850,15850,15850,0
20240318,165200,11003928670,15850,15850,15850,15850,0
20240318,165100,11003928670,15850,15850,15850,15850,0
20240318,165000,11003928670,15850,15850,15850,15850,0
20240318,164900,11003928670,15850,15850,15850,15850,0
20240318,164800,11003928670,15850,15850,15850,15850,0
20240318,164700,11003928670,15850,15850,15850,15850,0
20240318,164600,11003928670,15850,15850,15850,15850,0
20240318,164500,11003928670,15850,15850,15850,15850,8951
20240318,164400,11003928670,15850,15850,15850,15850,0
20240318,164300,11003928670,15850,15850,15850,15850,0
20240318,164200,11003928670,15850,15850,15850,15850,0
20240318,164100,11003928670,15850,15850,15850,15850,0
20240318,164000,11003928670,15850,15850,15850,15850,0
20240318,163900,11003928670,15850,15850,15850,15850,0
20240318,163800,11003928670,15850,15850,15850,15850,0
20240318,163700,11003928670,15850,15850,15850,15850,0
20240318,163600,11003928670,15850,15850,15850,15850,0
20240318,163500,11003928670,15850,15850,15850,15850,0
20240318,163400,11003928670,15850,15850,15850,15850,0
20240318,163300,11003928670,15850,15850,15850,15850,0
20240318,163200,11003928670,15850,15850,15850,15850,0
20240318,163100,11003928670,15850,15850,15850,15850,0
20240318,163000,11003928670,15850,15850,15850,15850,0
20240318,162900,11003928670,15850,15850,15850,15850,0
20240318,162800,11003928670,15850,15850,15850,15850,0
20240318,162700,11003928670,15850,15850,15850,15850,0
20240318,162600,11003928670,15850,15850,15850,15850,0
20240318,162500,11003928670,15850,15850,15850,15850,0
20240318,162400,11003928670,15850,15850,15850,15850,0
20240318,162300,11003928670,15850,15850,15850,15850,0
20240318,162200,11003928670,15850,15850,15850,15850,0
20240318,162100,11003928670,15850,15850,15850,15850,0
20240318,162000,11003928670,15850,15850,15850,15850,0
20240318,161900,11003928670,15850,15850,15850,15850,0
20240318,161800,11003928670,15850,15850,15850,15850,0
20240318,161700,11003928670,15850,15850,15850,15850,0
20240318,161600,11003928670,15850,15850,15850,15850,0
20240318,161500,11003928670,15850,15850,15850,15850,8951
20240318,161400,11003928670,15850,15850,15850,15850,0
20240318,161300,11003928670,15850,15850,15850,15850,0
20240318,161200,11003928670,15850,15850,15850,15850,0
20240318,161100,11003928670,15850,15850,15850,15850,0
20240318,161000,11003928670,15850,15850,15850,15850,0
20240318,160900,11003928670,15850,15850,15850,15850,0
20240318,160800,11003928670,15850,15850,15850,15850,0
20240318,160700,11003928670,15850,15850,15850,15850,0
20240318,160600,11003928670,15850,15850,15850,15850,0
20240318,160500,11003928670,15850,15850,15850,15850,0
20240318,160400,11003928670,15850,15850,15850,15850,0
20240318,160300,11003928670,15850,15850,15850,15850,0
20240318,160200,11003928670,15850,15850,15850,15850,0
20240318,160100,11003928670,15850,15850,15850,15850,0
20240318,160000,11003928670,15850,15850,15850,15850,0
20240318,155900,11003928670,15850,15850,15850,15850,0
20240318,155800,11003928670,15850,15850,15850,15850,0
20240318,155700,11003928670,15850,15850,15850,15850,0
20240318,155600,11003928670,15850,15850,15850,15850,0
20240318,155500,11003928670,15850,15850,15850,15850,0
20240318,155400,11003928670,15850,15850,15850,15850,0
20240318,155300,11003928670,15850,15850,15850,15850,0
20240318,155200,11003928670,15850,15850,15850,15850,0
20240318,155100,11003928670,15850,15850,15850,15850,0
20240318,155000,11003928670,15850,15850,15850,15850,0
20240318,154900,11003928670,15850,15850,15850,15850,0
20240318,154800,11003928670,15850,15850,15850,15850,0
20240318,154700,11003928670,15850,15850,15850,15850,0
20240318,154600,11003928670,15850,15850,15850,15850,0
20240318,154500,11003928670,15850,15850,15850,15850,8951
20240318,154400,11003928670,15850,15850,15850,15850,0
20240318,154300,11003928670,15850,15850,15850,15850,0
20240318,154200,11003928670,15850,15850,15850,15850,0
20240318,154100,11003928670,15850,15850,15850,15850,0
20240318,154000,11003928670,15850,15850,15850,15850,0
20240318,153900,11003928670,15850,15850,15850,15850,0
20240318,153800,11003928670,15850,15850,15850,15850,0
20240318,153700,11003928670,15850,15850,15850,15850,0
20240318,153600,11003928670,15850,15850,15850,15850,0
20240318,153500,11003928670,15850,15850,15850,15850,0
20240318,153400,11003928670,15850,15850,15850,15850,0
20240318,153300,11003928670,15850,15850,15850,15850,0
20240318,153200,11003928670,15850,15850,15850,15850,0
20240318,153100,11003928670,15850,15850,15850,15850,0
20240318,153000,11003928670,15850,15850,15850,15850,8951
20240318,152900,10862055320,15830,15830,15830,15830,0
20240318,152800,10862055320,15830,15830,15830,15830,0
20240318,152700,10862055320,15830,15830,15830,15830,0
20240318,152600,10862055320,15830,15830,15830,15830,0
20240318,152500,10862055320,15830,15830,15830,15830,0
20240318,152400,10862055320,15830,15830,15830,15830,0
20240318,152300,10862055320,15830,15830,15830,15830,0
20240318,152200,10862055320,15830,15830,15830,15830,0
20240318,152100,10862055320,15830,15830,15830,15830,0
20240318,152000,10862055320,15830,15830,15830,15830,0
20240318,151900,10862055320,15830,15820,15840,15820,1288
20240318,151800,10841658500,15830,15820,15830,15810,1330
20240318,151700,10820607130,15820,15800,15830,15800,1493
20240318,151600,10796997180,15800,15810,15820,15800,809
20240318,151500,10784207350,15810,15810,15830,15810,1014
20240318,151400,10768169590,15810,15810,15830,15800,1570
20240318,151300,10743337210,15800,15790,15800,15790,1551
20240318,151200,10718832230,15790,15780,15800,15780,297
20240318,151100,10714143020,15780,15780,15790,15770,1585
20240318,151000,10689131970,15770,15760,15800,15760,783
20240318,150900,10676771480,15760,15760,15780,15750,4172
20240318,150800,10611021450,15760,15780,15780,15760,2468
20240318,150700,10572109500,15780,15800,15800,15780,862
20240318,150600,10558498240,15800,15780,15800,15770,970
20240318,150500,10543182150,15780,15810,15810,15770,1336
20240318,150400,10522083450,15820,15810,15830,15810,46
20240318,150300,10521355880,15810,15810,15840,15800,1264
20240318,150200,10501371080,15810,15840,15840,15810,1813
20240318,150100,10472669640,15850,15860,15870,15840,1192
20240318,150000,10453763240,15850,15810,15860,15810,4848
20240318,145900,10376934810,15820,15830,15840,15810,594
20240318,145800,10367535780,15830,15830,15840,15830,1767
20240318,145700,10339551370,15830,15840,15850,15820,1108
20240318,145600,10322013280,15840,15840,15840,15820,1101
20240318,145500,10304583230,15840,15860,15860,15830,844
20240318,145400,10291209490,15860,15870,15880,15820,1757
20240318,145300,10263355010,15890,15800,15890,15800,7661
20240318,145200,10141937660,15800,15820,15820,15800,437
20240318,145100,10135027530,15830,15810,15840,15790,1019
20240318,145000,10118902600,15780,15800,15840,15780,3197
20240318,144900,10068319120,15770,15760,15820,15760,2862
20240318,144800,10023104280,15760,15740,15790,15730,819
20240318,144700,10010202240,15740,15750,15760,15740,258
20240318,144600,10006137300,15750,15770,15790,15740,322
20240318,144500,10001063380,15750,15730,15780,15730,620
20240318,144400,9991299930,15720,15730,15750,15720,552
20240318,144300,9982612900,15760,15750,15800,15730,2024
20240318,144200,9950677030,15750,15730,15780,15730,941
20240318,144100,9935872190,15720,15790,15790,15720,660
20240318,144000,9925476410,15790,15820,15830,15790,984
20240318,143900,9909911840,15820,15750,15820,15740,3224
20240318,143800,9858967600,15780,15800,15830,15730,509
20240318,143700,9850925180,15800,15740,15800,15720,1442
20240318,143600,9828186970,15710,15770,15790,15700,1623
20240318,143500,9802658020,15800,15850,15850,15780,3742
20240318,143400,9743403400,15850,15810,15850,15660,5891
20240318,143300,9650454940,15810,15660,15830,15650,8198
20240318,143200,9521064910,15660,15690,15690,15660,1934
20240318,143100,9490745780,15690,15730,15740,15690,1762
20240318,143000,9463054300,15730,15700,15740,15700,591
20240318,142900,9453767280,15700,15740,15770,15690,2254
20240318,142800,9418288840,15750,15780,15780,15740,1237
20240318,142700,9398791360,15780,15830,15830,15780,4035
20240318,142600,9334970710,15840,15800,15840,15800,3284
20240318,142500,9283013710,15800,15730,15820,15730,6728
20240318,142400,9176788860,15740,15730,15740,15680,3555
20240318,142300,9120887680,15720,15680,15770,15650,10414
20240318,142200,8957166180,15680,15700,15710,15660,1030
20240318,142100,8941011020,15690,15700,15710,15690,525
20240318,142000,8932768000,15700,15750,15760,15690,2501
20240318,141900,8893460970,15750,15770,15780,15750,990
20240318,141800,8877850540,15780,15740,15790,15740,286
20240318,141700,8873342860,15740,15810,15810,15740,1904
20240318,141600,8843280940,15810,15780,15920,15760,11750
20240318,141500,8656838550,15780,15760,15780,15760,971
20240318,141400,8641524390,15760,15770,15800,15740,2305
20240318,141300,8605182110,15770,15790,15790,15770,976
20240318,141200,8589779450,15790,15850,15850,15790,5637
20240318,141100,8500604220,15830,15830,15840,15800,3201
20240318,141000,8449979020,15830,15700,15870,15700,8659
20240318,140900,8312978710,15710,15830,15830,15710,2780
20240318,140800,8269164850,15820,15750,15850,15700,4037
20240318,140700,8205448930,15760,15890,15890,15760,3434
20240318,140600,8151138820,15870,15940,15970,15860,8152
20240318,140500,8021406420,15920,15890,15940,15890,9077
20240318,140400,7876895990,15890,15820,15900,15790,15261
20240318,140300,7634776870,15840,15870,15950,15810,11188
20240318,140200,7456874150,15880,15770,15930,15760,21507
20240318,140100,7116632820,15770,15740,15780,15680,7216
20240318,140000,7003009500,15740,15520,15760,15510,23909
20240318,135900,6628959710,15510,15530,15530,15510,1510
20240318,135800,6605526070,15510,15400,15540,15390,4467
20240318,135700,6536486100,15380,15300,15410,15290,2721
20240318,135600,6494754080,15290,15220,15290,15220,1053
20240318,135500,6478690410,15220,15220,15220,15200,594
20240318,135400,6469657780,15220,15180,15220,15180,517
20240318,135300,6461799270,15180,15140,15190,15140,1714
20240318,135200,6435789900,15140,15160,15160,15140,1944
20240318,135100,6406325460,15160,15180,15180,15160,240
20240318,135000,6402684400,15260,15180,15260,15180,350
20240318,134900,6397361080,15180,15170,15180,15170,281
20240318,134800,6393097080,15170,15170,15180,15170,386
20240318,134700,6387239330,15170,15160,15180,15160,278
20240318,134600,6383022840,15150,15200,15200,15150,3279
20240318,134500,6333266380,15210,15210,15210,15200,240
20240318,134400,6329617640,15220,15260,15260,15210,277
20240318,134300,6325401350,15260,15240,15260,15240,529
20240318,134200,6317333500,15200,15200,15200,15200,405
20240318,134100,6311177500,15190,15200,15200,15190,394
20240318,134000,6305192470,15200,15190,15200,15190,110
20240318,133900,6303521460,15190,15200,15200,15190,61
20240318,133800,6302594690,15200,15200,15200,15190,479
20240318,133700,6295314890,15200,15190,15200,15190,308
20240318,133600,6290634150,15190,15190,15190,15190,78
20240318,133500,6289449330,15190,15190,15200,15190,706
20240318,133400,6278724180,15200,15200,15200,15200,1382
20240318,133300,6257717780,15190,15240,15250,15190,1264
20240318,133200,6238491880,15250,15250,15250,15240,52
20240318,133100,6237698980,15250,15280,15280,15250,172
20240318,133000,6235074680,15280,15260,15280,15260,143
20240318,132900,6232891880,15260,15240,15290,15240,272
20240318,132800,6228740770,15240,15230,15240,15210,207
20240318,132700,6225588650,15230,15200,15230,15190,112
20240318,132600,6223886300,15200,15200,15200,15190,64
20240318,132500,6222913930,15200,15190,15200,15190,147
20240318,132400,6220679630,15200,15190,15200,15190,82
20240318,132300,6219433820,15190,15190,15200,15190,188
20240318,132200,6216577320,15190,15200,15200,15190,340
20240318,132100,6211411350,15200,15180,15200,15180,82
20240318,132000,6210165860,15180,15180,15180,15170,84
20240318,131900,6208890800,15200,15170,15200,15170,716
20240318,131800,6198022020,15170,15170,15170,15170,138
20240318,131700,6195928560,15180,15190,15190,15170,1077
20240318,131600,6179577870,15190,15210,15210,15190,717
20240318,131500,6168678400,15210,15200,15210,15200,330
20240318,131400,6163661420,15200,15200,15200,15200,603
20240318,131300,6154495820,15190,15200,15200,15190,152
20240318,131200,6152186890,15190,15190,15190,15180,126
20240318,131100,6150273000,15190,15180,15190,15180,73
20240318,131000,6149164750,15180,15190,15190,15180,1068
20240318,130900,6132952020,15190,15190,15200,15190,625
20240318,130800,6123458020,15190,15200,15200,15190,528
20240318,130700,6115434560,15200,15210,15210,15200,996
20240318,130600,6100294360,15210,15230,15230,15210,158
20240318,130500,6097889480,15210,15240,15240,15210,159
20240318,130400,6095469790,15290,15300,15300,15230,37
20240318,130300,6094906080,15320,15210,15320,15210,217
20240318,130200,6091597900,15240,15240,15240,15210,719
20240318,130100,6080653460,15320,15220,15320,15200,2236
20240318,130000,6046630330,15220,15230,15230,15220,148
20240318,125900,6044377720,15230,15230,15230,15230,102
20240318,125800,6042824260,15220,15230,15230,15220,331
20240318,125700,6037786230,15240,15300,15300,15220,107
20240318,125600,6036156570,15260,15230,15260,15220,700
20240318,125500,6025493300,15220,15220,15220,15210,1016
20240318,125400,6010030980,15220,15270,15270,15210,10890
20240318,125300,5844080060,15270,15280,15280,15260,1117
20240318,125200,5827018060,15280,15280,15280,15280,65
20240318,125100,5826024860,15280,15280,15280,15280,63
20240318,125000,5825062220,15290,15290,15290,15280,278
20240318,124900,5820813060,15290,15280,15290,15280,1167
20240318,124800,5802970350,15290,15310,15310,15280,736
20240318,124700,5791716150,15300,15300,15310,15290,405
20240318,124600,5785521660,15300,15300,15310,15290,700
20240318,124500,5774809230,15300,15300,15310,15300,244
20240318,124400,5771074970,15300,15350,15360,15300,1830
20240318,124300,5743004090,15380,15350,15380,15350,43
20240318,124200,5742343920,15350,15340,15350,15340,220
20240318,124100,5738969010,15340,15410,15410,15310,1144
20240318,124000,5721396970,15410,15370,15430,15370,790
20240318,123900,5709220030,15390,15350,15390,15350,34
20240318,123800,5708698060,15340,15310,15340,15290,809
20240318,123700,5696293980,15310,15300,15310,15300,535
20240318,123600,5688108160,15300,15330,15330,15300,169
20240318,123500,5685521020,15330,15300,15330,15300,62
20240318,123400,5684570900,15340,15310,15340,15310,376
20240318,123300,5678806480,15340,15340,15340,15340,3
20240318,123200,5678760460,15340,15300,15340,15300,101
20240318,123100,5677211470,15340,15340,15340,15320,97
20240318,123000,5675724490,15350,15360,15400,15290,890
20240318,122900,5662069590,15360,15360,15360,15360,194
20240318,122800,5659089750,15360,15290,15360,15290,862
20240318,122700,5645878500,15280,15300,15300,15280,805
20240318,122600,5633567540,15330,15330,15340,15300,3854
20240318,122500,5574575540,15340,15340,15340,15330,323
20240318,122400,5569622170,15340,15360,15360,15340,803
20240318,122300,5557297780,15360,15370,15370,15360,114
20240318,122200,5555545710,15370,15370,15370,15360,213
20240318,122100,5552272630,15370,15390,15390,15360,1060
20240318,122000,5535987320,15400,15400,15430,15400,590
20240318,121900,5526889950,15410,15360,15410,15360,310
20240318,121800,5522122010,15380,15360,15380,15350,1116
20240318,121700,5504982040,15350,15380,15380,15350,212
20240318,121600,5501724990,15350,15360,15360,15340,1522
20240318,121500,5478362330,15370,15380,15380,15350,1057
20240318,121400,5462116660,15380,15370,15390,15370,580
20240318,121300,5453195180,15360,15400,15400,15360,652
20240318,121200,5443169650,15400,15380,15420,15370,123
20240318,121100,5441277800,15380,15400,15400,15380,997
20240318,121000,5425927860,15410,15420,15420,15410,1034
20240318,120900,5409989090,15420,15420,15420,15420,37
20240318,120800,5409418550,15420,15420,15420,15420,34
20240318,120700,5408894270,15420,15460,15470,15420,1492
20240318,120600,5385870580,15470,15470,15470,15470,96
20240318,120500,5384385460,15470,15470,15470,15470,2
20240318,120400,5384354520,15480,15460,15480,15460,100
20240318,120300,5382807680,15470,15460,15470,15450,475
20240318,120200,5375461730,15470,15450,15470,15450,230
20240318,120100,5371905940,15450,15440,15450,15430,266
20240318,120000,5367798660,15430,15440,15440,15430,155
20240318,115900,5365406010,15450,15400,15450,15400,320
20240318,115800,5360468830,15370,15400,15400,15360,798
20240318,115700,5348193170,15410,15430,15440,15410,357
20240318,115600,5342687900,15410,15430,15430,15410,648
20240318,115500,5332691220,15430,15410,15430,15400,646
20240318,115400,5322734010,15420,15470,15470,15420,660
20240318,115300,5312534740,15470,15460,15480,15460,1621
20240318,115200,5287461630,15460,15490,15490,15460,621
20240318,115100,5277859190,15540,15410,15540,15410,1514
20240318,115000,5254427280,15450,15520,15540,15400,7103
20240318,114900,5144596000,15490,15550,15550,15490,2313
20240318,114800,5108736120,15550,15550,15560,15530,327
20240318,114700,5103651270,15540,15540,15540,15540,157
20240318,114600,5101211490,15540,15520,15540,15490,562
20240318,114500,5092492150,15520,15580,15580,15520,548
20240318,114400,5083979850,15570,15520,15570,15510,2827
20240318,114300,5040051020,15520,15510,15530,15480,960
20240318,114200,5025171550,15480,15500,15550,15330,7534
20240318,114100,4909147240,15500,15510,15510,15400,5977
20240318,114000,4816927060,15510,15540,15540,15510,3327
20240318,113900,4765255510,15550,15540,15560,15540,316
20240318,113800,4760343480,15540,15560,15560,15540,661
20240318,113700,4750059620,15570,15580,15580,15570,286
20240318,113600,4745604530,15580,15600,15600,15570,851
20240318,113500,4732339030,15600,15600,15600,15600,584
20240318,113400,4723228630,15600,15570,15600,15570,1253
20240318,113300,4703704560,15570,15560,15570,15550,1146
20240318,113200,4685872760,15550,15550,15560,15550,510
20240318,113100,4677942000,15550,15550,15550,15540,1178
20240318,113000,4659624110,15550,15520,15550,15520,1413
20240318,112900,4637660060,15520,15460,15530,15460,3424
20240318,112800,4584569900,15440,15420,15450,15420,1078
20240318,112700,4567940540,15420,15460,15480,15420,2486
20240318,112600,4529546880,15460,15450,15500,15450,1506
20240318,112500,4506228080,15460,15500,15500,15450,3383
20240318,112400,4453836190,15500,15540,15540,15500,8911
20240318,112300,4315699690,15540,15540,15560,15530,815
20240318,112200,4303022850,15540,15570,15570,15530,603
20240318,112100,4293643280,15570,15610,15610,15570,1432
20240318,112000,4271310090,15600,15580,15600,15580,4073
20240318,111900,4207775600,15570,15430,15590,15430,3284
20240318,111800,4156941190,15430,15460,15460,15430,1979
20240318,111700,4126380190,15460,15510,15520,15460,1727
20240318,111600,4099617870,15510,15630,15640,15510,7244
20240318,111500,3986654650,15630,15660,15660,15630,2126
20240318,111400,3953388630,15660,15680,15690,15660,1987
20240318,111300,3922253230,15690,15690,15710,15660,7742
20240318,111200,3800822810,15660,15510,15700,15480,17091
20240318,111100,3533916070,15510,15530,15580,15510,6127
20240318,111000,3438681360,15530,15580,15600,15510,15176
20240318,110900,3202328800,15560,15250,15580,15240,37152
20240318,110800,2629656690,15250,15200,15250,15190,5225
20240318,110700,2550178050,15190,15190,15200,15190,1080
20240318,110600,2533772670,15180,15190,15190,15170,2971
20240318,110500,2488688520,15190,15210,15210,15190,1413
20240318,110400,2467212910,15200,15170,15200,15170,1468
20240318,110300,2444913820,15170,15140,15170,15140,498
20240318,110200,2437364040,15150,15110,15210,15110,1388
20240318,110100,2416286040,15100,15020,15200,15020,3340
20240318,110000,2365796910,15010,15000,15020,15000,690
20240318,105900,2355446430,15020,15020,15020,15000,1521
20240318,105800,2332629510,15020,15050,15050,15020,184
20240318,105700,2329863040,15050,15030,15050,15030,558
20240318,105600,2321472000,15040,15030,15040,15030,509
20240318,105500,2313816850,15030,14980,15030,14980,1154
20240318,105400,2296508020,14980,14980,14990,14980,285
20240318,105300,2292236750,14980,14970,15000,14970,471
20240318,105200,2285175500,14970,14950,14970,14950,392
20240318,105100,2279314310,14950,14880,14950,14860,1377
20240318,105000,2258809610,14860,14850,14860,14850,9
20240318,104900,2258675910,14860,14850,14860,14850,393
20240318,104800,2252837240,14850,14850,14850,14840,42
20240318,104700,2252213620,14850,14850,14860,14850,418
20240318,104600,2246004650,14850,14840,14850,14840,408
20240318,104500,2239948930,14840,14850,14850,14830,455
20240318,104400,2233197100,14850,14850,14850,14840,1431
20240318,104300,2211953750,14840,14840,14850,14840,385
20240318,104200,2206237330,14840,14840,14840,14840,291
20240318,104100,2201918890,14860,14860,14860,14860,3
20240318,104000,2201874310,14860,14860,14860,14850,628
20240318,103900,2192543010,14860,14850,14870,14850,230
20240318,103800,2189125280,14850,14870,14870,14850,1005
20240318,103700,2174197500,14860,14860,14880,14860,1107
20240318,103600,2157735390,14860,14860,14860,14850,196
20240318,103500,2154823220,14850,14860,14860,14850,302
20240318,103400,2150338470,14850,14870,14870,14850,318
20240318,103300,2145615680,14870,14860,14870,14860,181
20240318,103200,2142925770,14860,14840,14860,14840,608
20240318,103100,2133898100,14840,14860,14860,14830,374
20240318,103000,2128345850,14860,14870,14870,14850,89
20240318,102900,2127024030,14870,14870,14870,14860,510
20240318,102800,2119445150,14870,14850,14870,14850,199
20240318,102700,2116488390,14850,14820,14850,14820,2573
20240318,102600,2078317700,14820,14840,14840,14820,1443
20240318,102500,2056923750,14840,14860,14860,14830,1415
20240318,102400,2035928320,14860,14850,14860,14850,318
20240318,102300,2031204510,14860,14880,14880,14860,426
20240318,102200,2024872150,14870,14860,14880,14860,550
20240318,102100,2016697590,14860,14850,14860,14850,128
20240318,102000,2014795820,14850,14850,14860,14850,247
20240318,101900,2011127280,14840,14850,14850,14840,303
20240318,101800,2006628110,14850,14870,14870,14850,1900
20240318,101700,1978407200,14860,14860,14860,14860,151
20240318,101600,1976163340,14860,14880,14880,14860,864
20240318,101500,1963320640,14880,14880,14880,14880,164
20240318,101400,1960880320,14870,14880,14890,14870,390
20240318,101300,1955077230,14890,14890,14890,14880,19
20240318,101200,1954794360,14890,14910,14910,14870,415
20240318,101100,1948609520,14910,14900,14910,14900,59
20240318,101000,1947730400,14860,14860,14900,14860,1034
20240318,100900,1932356810,14860,14860,14860,14850,809
20240318,100800,1920340480,14860,14840,14860,14840,497
20240318,100700,1912957050,14840,14880,14880,14840,309
20240318,100600,1908371380,14880,14840,14880,14840,2915
20240318,100500,1865107960,14880,14890,14890,14860,697
20240318,100400,1854743380,14880,14900,14930,14880,753
20240318,100300,1843534370,14900,14880,14900,14880,13
20240318,100200,1843340910,14870,14860,14880,14860,464
20240318,100100,1836441070,14870,14830,14870,14830,957
20240318,100000,1822235850,14840,14830,14840,14820,630
20240318,095900,1812893690,14820,14820,14830,14810,184
20240318,095800,1810166960,14830,14820,14830,14800,3164
20240318,095700,1763310630,14810,14810,14830,14810,564
20240318,095600,1754954540,14810,14820,14830,14810,538
20240318,095500,1746982690,14830,14840,14840,14790,1180
20240318,095400,1729501450,14840,14820,14880,14800,3393
20240318,095300,1679224240,14810,14940,14940,14810,3183
20240318,095200,1631941000,14940,14960,14970,14940,2619
20240318,095100,1592759640,14960,14980,14980,14960,1394
20240318,095000,1571889530,14980,14970,14980,14960,201
20240318,094900,1568880370,14970,14960,14970,14960,625
20240318,094800,1559525320,14960,14970,14980,14950,1569
20240318,094700,1536058840,14970,14980,14980,14960,839
20240318,094600,1523500050,14980,15060,15060,14970,2019
20240318,094500,1493180640,15060,15100,15100,15060,2339
20240318,094400,1457917210,15110,15140,15150,15110,1416
20240318,094300,1436495250,15150,15180,15180,15150,788
20240318,094200,1424545380,15160,15190,15190,15150,2482
20240318,094100,1386895130,15190,15210,15210,15190,970
20240318,094000,1372149890,15210,15210,15210,15200,583
20240318,093900,1363283730,15210,15190,15220,15190,1304
20240318,093800,1343459260,15190,15280,15280,15170,4465
20240318,093700,1275479500,15300,15250,15310,15230,7758
20240318,093600,1156977770,15250,15160,15270,15160,8135
20240318,093500,1033044760,15170,15110,15200,15110,5926
20240318,093400,943141580,15100,15070,15110,15070,5119
20240318,093300,865838040,15090,15030,15090,15030,3004
20240318,093200,820626790,15020,14960,15060,14960,2268
20240318,093100,786603530,14960,14880,14960,14880,871
20240318,093000,773615720,14880,14850,14880,14850,1151
20240318,092900,756497720,14850,14820,14850,14820,720
20240318,092800,745818220,14810,14820,14820,14800,1723
20240318,092700,720312680,14820,14810,14830,14800,331
20240318,092600,715409010,14800,14800,14830,14790,497
20240318,092500,708055130,14800,14740,14800,14740,964
20240318,092400,693828590,14730,14740,14740,14730,1461
20240318,092300,672302250,14740,14710,14740,14700,2601
20240318,092200,634019020,14710,14720,14720,14700,1659
20240318,092100,609618840,14710,14760,14780,14710,4378
20240318,092000,545122410,14770,14750,14780,14740,561
20240318,091900,536849360,14750,14780,14800,14750,2608
20240318,091800,498337080,14780,14800,14800,14770,1330
20240318,091700,478683370,14790,14880,14890,14790,3574
20240318,091600,425660920,14880,14840,14880,14810,371
20240318,091500,420151340,14840,14810,14840,14800,1099
20240318,091400,403856460,14810,14820,14820,14800,1196
20240318,091300,386152800,14810,14770,14810,14770,874
20240318,091200,373222160,14770,14780,14780,14750,835
20240318,091100,360894560,14770,14790,14800,14760,943
20240318,091000,346959530,14800,14850,14850,14780,1172
20240318,090900,329600170,14850,14780,14890,14780,4767
20240318,090800,259081830,14780,14760,14790,14760,996
20240318,090700,244360630,14760,14800,14800,14750,1072
20240318,090600,228524770,14800,14780,14800,14780,593
20240318,090500,219756700,14780,14720,14780,14720,1542
20240318,090400,196973500,14730,14780,14780,14710,2109
20240318,090300,165896740,14800,14750,14800,14750,610
20240318,090200,156889650,14750,14800,14800,14750,1571
20240318,090100,133653770,14730,14720,14730,14570,2587
20240318,090000,95668790,14720,14890,14890,14720,6394