KissMeData/322510/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210800,2222723250,13980,13980,13980,13980,4211
20240318,210700,2222723250,13980,13980,13980,13980,0
20240318,210600,2222723250,13980,13980,13980,13980,0
20240318,210500,2222723250,13980,13980,13980,13980,0
20240318,210400,2222723250,13980,13980,13980,13980,0
20240318,210300,2222723250,13980,13980,13980,13980,0
20240318,210200,2222723250,13980,13980,13980,13980,0
20240318,210100,2222723250,13980,13980,13980,13980,0
20240318,210000,2222723250,13980,13980,13980,13980,0
20240318,205900,2222723250,13980,13980,13980,13980,0
20240318,205800,2222723250,13980,13980,13980,13980,0
20240318,205700,2222723250,13980,13980,13980,13980,0
20240318,205600,2222723250,13980,13980,13980,13980,0
20240318,205500,2222723250,13980,13980,13980,13980,0
20240318,205400,2222723250,13980,13980,13980,13980,0
20240318,205300,2222723250,13980,13980,13980,13980,0
20240318,205200,2222723250,13980,13980,13980,13980,0
20240318,205100,2222723250,13980,13980,13980,13980,0
20240318,205000,2222723250,13980,13980,13980,13980,0
20240318,204900,2222723250,13980,13980,13980,13980,0
20240318,204800,2222723250,13980,13980,13980,13980,0
20240318,204700,2222723250,13980,13980,13980,13980,0
20240318,204600,2222723250,13980,13980,13980,13980,0
20240318,204500,2222723250,13980,13980,13980,13980,0
20240318,204400,2222723250,13980,13980,13980,13980,0
20240318,204300,2222723250,13980,13980,13980,13980,0
20240318,204200,2222723250,13980,13980,13980,13980,0
20240318,204100,2222723250,13980,13980,13980,13980,0
20240318,204000,2222723250,13980,13980,13980,13980,0
20240318,203900,2222723250,13980,13980,13980,13980,0
20240318,203800,2222723250,13980,13980,13980,13980,4211
20240318,203700,2222723250,13980,13980,13980,13980,0
20240318,203600,2222723250,13980,13980,13980,13980,0
20240318,203500,2222723250,13980,13980,13980,13980,0
20240318,203400,2222723250,13980,13980,13980,13980,0
20240318,203300,2222723250,13980,13980,13980,13980,0
20240318,203200,2222723250,13980,13980,13980,13980,0
20240318,203100,2222723250,13980,13980,13980,13980,0
20240318,203000,2222723250,13980,13980,13980,13980,0
20240318,202900,2222723250,13980,13980,13980,13980,0
20240318,202800,2222723250,13980,13980,13980,13980,0
20240318,202700,2222723250,13980,13980,13980,13980,0
20240318,202600,2222723250,13980,13980,13980,13980,0
20240318,202500,2222723250,13980,13980,13980,13980,0
20240318,202400,2222723250,13980,13980,13980,13980,0
20240318,202300,2222723250,13980,13980,13980,13980,0
20240318,202200,2222723250,13980,13980,13980,13980,0
20240318,202100,2222723250,13980,13980,13980,13980,0
20240318,202000,2222723250,13980,13980,13980,13980,0
20240318,201900,2222723250,13980,13980,13980,13980,0
20240318,201800,2222723250,13980,13980,13980,13980,0
20240318,201700,2222723250,13980,13980,13980,13980,0
20240318,201600,2222723250,13980,13980,13980,13980,0
20240318,201500,2222723250,13980,13980,13980,13980,0
20240318,201400,2222723250,13980,13980,13980,13980,0
20240318,201300,2222723250,13980,13980,13980,13980,0
20240318,201200,2222723250,13980,13980,13980,13980,0
20240318,201100,2222723250,13980,13980,13980,13980,0
20240318,201000,2222723250,13980,13980,13980,13980,0
20240318,200900,2222723250,13980,13980,13980,13980,0
20240318,200800,2222723250,13980,13980,13980,13980,4211
20240318,200700,2222723250,13980,13980,13980,13980,0
20240318,200600,2222723250,13980,13980,13980,13980,0
20240318,200500,2222723250,13980,13980,13980,13980,0
20240318,200400,2222723250,13980,13980,13980,13980,0
20240318,200300,2222723250,13980,13980,13980,13980,0
20240318,200200,2222723250,13980,13980,13980,13980,0
20240318,200100,2222723250,13980,13980,13980,13980,0
20240318,200000,2222723250,13980,13980,13980,13980,0
20240318,195900,2222723250,13980,13980,13980,13980,0
20240318,195800,2222723250,13980,13980,13980,13980,0
20240318,195700,2222723250,13980,13980,13980,13980,0
20240318,195600,2222723250,13980,13980,13980,13980,0
20240318,195500,2222723250,13980,13980,13980,13980,0
20240318,195400,2222723250,13980,13980,13980,13980,0
20240318,195300,2222723250,13980,13980,13980,13980,0
20240318,195200,2222723250,13980,13980,13980,13980,0
20240318,195100,2222723250,13980,13980,13980,13980,0
20240318,195000,2222723250,13980,13980,13980,13980,0
20240318,194900,2222723250,13980,13980,13980,13980,0
20240318,194800,2222723250,13980,13980,13980,13980,0
20240318,194700,2222723250,13980,13980,13980,13980,0
20240318,194600,2222723250,13980,13980,13980,13980,0
20240318,194500,2222723250,13980,13980,13980,13980,0
20240318,194400,2222723250,13980,13980,13980,13980,0
20240318,194300,2222723250,13980,13980,13980,13980,0
20240318,194200,2222723250,13980,13980,13980,13980,0
20240318,194100,2222723250,13980,13980,13980,13980,0
20240318,194000,2222723250,13980,13980,13980,13980,0
20240318,193900,2222723250,13980,13980,13980,13980,0
20240318,193800,2222723250,13980,13980,13980,13980,4211
20240318,193700,2222723250,13980,13980,13980,13980,0
20240318,193600,2222723250,13980,13980,13980,13980,0
20240318,193500,2222723250,13980,13980,13980,13980,0
20240318,193400,2222723250,13980,13980,13980,13980,0
20240318,193300,2222723250,13980,13980,13980,13980,0
20240318,193200,2222723250,13980,13980,13980,13980,0
20240318,193100,2222723250,13980,13980,13980,13980,0
20240318,193000,2222723250,13980,13980,13980,13980,0
20240318,192900,2222723250,13980,13980,13980,13980,0
20240318,192800,2222723250,13980,13980,13980,13980,0
20240318,192700,2222723250,13980,13980,13980,13980,0
20240318,192600,2222723250,13980,13980,13980,13980,0
20240318,192500,2222723250,13980,13980,13980,13980,0
20240318,192400,2222723250,13980,13980,13980,13980,0
20240318,192300,2222723250,13980,13980,13980,13980,0
20240318,192200,2222723250,13980,13980,13980,13980,0
20240318,192100,2222723250,13980,13980,13980,13980,0
20240318,192000,2222723250,13980,13980,13980,13980,0
20240318,191900,2222723250,13980,13980,13980,13980,0
20240318,191800,2222723250,13980,13980,13980,13980,0
20240318,191700,2222723250,13980,13980,13980,13980,0
20240318,191600,2222723250,13980,13980,13980,13980,0
20240318,191500,2222723250,13980,13980,13980,13980,0
20240318,191400,2222723250,13980,13980,13980,13980,0
20240318,191300,2222723250,13980,13980,13980,13980,0
20240318,191200,2222723250,13980,13980,13980,13980,0
20240318,191100,2222723250,13980,13980,13980,13980,0
20240318,191000,2222723250,13980,13980,13980,13980,0
20240318,190900,2222723250,13980,13980,13980,13980,0
20240318,190800,2222723250,13980,13980,13980,13980,4211
20240318,190700,2222723250,13980,13980,13980,13980,0
20240318,190600,2222723250,13980,13980,13980,13980,0
20240318,190500,2222723250,13980,13980,13980,13980,0
20240318,190400,2222723250,13980,13980,13980,13980,0
20240318,190300,2222723250,13980,13980,13980,13980,0
20240318,190200,2222723250,13980,13980,13980,13980,0
20240318,190100,2222723250,13980,13980,13980,13980,0
20240318,190000,2222723250,13980,13980,13980,13980,0
20240318,185900,2222723250,13980,13980,13980,13980,0
20240318,185800,2222723250,13980,13980,13980,13980,0
20240318,185700,2222723250,13980,13980,13980,13980,0
20240318,185600,2222723250,13980,13980,13980,13980,0
20240318,185500,2222723250,13980,13980,13980,13980,0
20240318,185400,2222723250,13980,13980,13980,13980,0
20240318,185300,2222723250,13980,13980,13980,13980,0
20240318,185200,2222723250,13980,13980,13980,13980,0
20240318,185100,2222723250,13980,13980,13980,13980,0
20240318,185000,2222723250,13980,13980,13980,13980,0
20240318,184900,2222723250,13980,13980,13980,13980,0
20240318,184800,2222723250,13980,13980,13980,13980,0
20240318,184700,2222723250,13980,13980,13980,13980,0
20240318,184600,2222723250,13980,13980,13980,13980,0
20240318,184500,2222723250,13980,13980,13980,13980,0
20240318,184400,2222723250,13980,13980,13980,13980,0
20240318,184300,2222723250,13980,13980,13980,13980,0
20240318,184200,2222723250,13980,13980,13980,13980,0
20240318,184100,2222723250,13980,13980,13980,13980,0
20240318,184000,2222723250,13980,13980,13980,13980,0
20240318,183900,2222723250,13980,13980,13980,13980,0
20240318,183800,2222723250,13980,13980,13980,13980,4211
20240318,183700,2222723250,13980,13980,13980,13980,0
20240318,183600,2222723250,13980,13980,13980,13980,0
20240318,183500,2222723250,13980,13980,13980,13980,0
20240318,183400,2222723250,13980,13980,13980,13980,0
20240318,183300,2222723250,13980,13980,13980,13980,0
20240318,183200,2222723250,13980,13980,13980,13980,0
20240318,183100,2222723250,13980,13980,13980,13980,0
20240318,183000,2222723250,13980,13980,13980,13980,0
20240318,182900,2222723250,13980,13980,13980,13980,0
20240318,182800,2222723250,13980,13980,13980,13980,0
20240318,182700,2222723250,13980,13980,13980,13980,0
20240318,182600,2222723250,13980,13980,13980,13980,0
20240318,182500,2222723250,13980,13980,13980,13980,0
20240318,182400,2222723250,13980,13980,13980,13980,0
20240318,182300,2222723250,13980,13980,13980,13980,0
20240318,182200,2222723250,13980,13980,13980,13980,0
20240318,182100,2222723250,13980,13980,13980,13980,0
20240318,182000,2222723250,13980,13980,13980,13980,0
20240318,181900,2222723250,13980,13980,13980,13980,0
20240318,181800,2222723250,13980,13980,13980,13980,0
20240318,181700,2222723250,13980,13980,13980,13980,0
20240318,181600,2222723250,13980,13980,13980,13980,0
20240318,181500,2222723250,13980,13980,13980,13980,0
20240318,181400,2222723250,13980,13980,13980,13980,0
20240318,181300,2222723250,13980,13980,13980,13980,0
20240318,181200,2222723250,13980,13980,13980,13980,0
20240318,181100,2222723250,13980,13980,13980,13980,0
20240318,181000,2222723250,13980,13980,13980,13980,0
20240318,180900,2222723250,13980,13980,13980,13980,0
20240318,180800,2222723250,13980,13980,13980,13980,4211
20240318,180700,2222723250,13980,13980,13980,13980,0
20240318,180600,2222723250,13980,13980,13980,13980,0
20240318,180500,2222723250,13980,13980,13980,13980,0
20240318,180400,2222723250,13980,13980,13980,13980,0
20240318,180300,2222723250,13980,13980,13980,13980,0
20240318,180200,2222723250,13980,13980,13980,13980,0
20240318,180100,2222723250,13980,13980,13980,13980,0
20240318,180000,2222723250,13980,13980,13980,13980,0
20240318,175900,2222723250,13980,13980,13980,13980,0
20240318,175800,2222723250,13980,13980,13980,13980,0
20240318,175700,2222723250,13980,13980,13980,13980,0
20240318,175600,2222723250,13980,13980,13980,13980,0
20240318,175500,2222723250,13980,13980,13980,13980,0
20240318,175400,2222723250,13980,13980,13980,13980,0
20240318,175300,2222723250,13980,13980,13980,13980,0
20240318,175200,2222723250,13980,13980,13980,13980,0
20240318,175100,2222723250,13980,13980,13980,13980,0
20240318,175000,2222723250,13980,13980,13980,13980,0
20240318,174900,2222723250,13980,13980,13980,13980,0
20240318,174800,2222723250,13980,13980,13980,13980,0
20240318,174700,2222723250,13980,13980,13980,13980,0
20240318,174600,2222723250,13980,13980,13980,13980,0
20240318,174500,2222723250,13980,13980,13980,13980,0
20240318,174400,2222723250,13980,13980,13980,13980,0
20240318,174300,2222723250,13980,13980,13980,13980,0
20240318,174200,2222723250,13980,13980,13980,13980,0
20240318,174100,2222723250,13980,13980,13980,13980,0
20240318,174000,2222723250,13980,13980,13980,13980,0
20240318,173900,2222723250,13980,13980,13980,13980,0
20240318,173800,2222723250,13980,13980,13980,13980,4211
20240318,173700,2222723250,13980,13980,13980,13980,0
20240318,173600,2222723250,13980,13980,13980,13980,0
20240318,173500,2222723250,13980,13980,13980,13980,0
20240318,173400,2222723250,13980,13980,13980,13980,0
20240318,173300,2222723250,13980,13980,13980,13980,0
20240318,173200,2222723250,13980,13980,13980,13980,0
20240318,173100,2222723250,13980,13980,13980,13980,0
20240318,173000,2222723250,13980,13980,13980,13980,0
20240318,172900,2222723250,13980,13980,13980,13980,0
20240318,172800,2222723250,13980,13980,13980,13980,0
20240318,172700,2222723250,13980,13980,13980,13980,0
20240318,172600,2222723250,13980,13980,13980,13980,0
20240318,172500,2222723250,13980,13980,13980,13980,0
20240318,172400,2222723250,13980,13980,13980,13980,0
20240318,172300,2222723250,13980,13980,13980,13980,0
20240318,172200,2222723250,13980,13980,13980,13980,0
20240318,172100,2222723250,13980,13980,13980,13980,0
20240318,172000,2222723250,13980,13980,13980,13980,0
20240318,171900,2222723250,13980,13980,13980,13980,0
20240318,171800,2222723250,13980,13980,13980,13980,0
20240318,171700,2222723250,13980,13980,13980,13980,0
20240318,171600,2222723250,13980,13980,13980,13980,0
20240318,171500,2222723250,13980,13980,13980,13980,0
20240318,171400,2222723250,13980,13980,13980,13980,0
20240318,171300,2222723250,13980,13980,13980,13980,0
20240318,171200,2222723250,13980,13980,13980,13980,0
20240318,171100,2222723250,13980,13980,13980,13980,0
20240318,171000,2222723250,13980,13980,13980,13980,0
20240318,170900,2222723250,13980,13980,13980,13980,0
20240318,170800,2222723250,13980,13980,13980,13980,4211
20240318,170700,2222723250,13980,13980,13980,13980,0
20240318,170600,2222723250,13980,13980,13980,13980,0
20240318,170500,2222723250,13980,13980,13980,13980,0
20240318,170400,2222723250,13980,13980,13980,13980,0
20240318,170300,2222723250,13980,13980,13980,13980,0
20240318,170200,2222723250,13980,13980,13980,13980,0
20240318,170100,2222723250,13980,13980,13980,13980,0
20240318,170000,2222723250,13980,13980,13980,13980,0
20240318,165900,2222723250,13980,13980,13980,13980,0
20240318,165800,2222723250,13980,13980,13980,13980,0
20240318,165700,2222723250,13980,13980,13980,13980,0
20240318,165600,2222723250,13980,13980,13980,13980,0
20240318,165500,2222723250,13980,13980,13980,13980,0
20240318,165400,2222723250,13980,13980,13980,13980,0
20240318,165300,2222723250,13980,13980,13980,13980,0
20240318,165200,2222723250,13980,13980,13980,13980,0
20240318,165100,2222723250,13980,13980,13980,13980,0
20240318,165000,2222723250,13980,13980,13980,13980,0
20240318,164900,2222723250,13980,13980,13980,13980,0
20240318,164800,2222723250,13980,13980,13980,13980,0
20240318,164700,2222723250,13980,13980,13980,13980,0
20240318,164600,2222723250,13980,13980,13980,13980,0
20240318,164500,2222723250,13980,13980,13980,13980,0
20240318,164400,2222723250,13980,13980,13980,13980,0
20240318,164300,2222723250,13980,13980,13980,13980,0
20240318,164200,2222723250,13980,13980,13980,13980,0
20240318,164100,2222723250,13980,13980,13980,13980,0
20240318,164000,2222723250,13980,13980,13980,13980,0
20240318,163900,2222723250,13980,13980,13980,13980,0
20240318,163800,2222723250,13980,13980,13980,13980,4211
20240318,163700,2222723250,13980,13980,13980,13980,0
20240318,163600,2222723250,13980,13980,13980,13980,0
20240318,163500,2222723250,13980,13980,13980,13980,0
20240318,163400,2222723250,13980,13980,13980,13980,0
20240318,163300,2222723250,13980,13980,13980,13980,0
20240318,163200,2222723250,13980,13980,13980,13980,0
20240318,163100,2222723250,13980,13980,13980,13980,0
20240318,163000,2222723250,13980,13980,13980,13980,0
20240318,162900,2222723250,13980,13980,13980,13980,0
20240318,162800,2222723250,13980,13980,13980,13980,0
20240318,162700,2222723250,13980,13980,13980,13980,0
20240318,162600,2222723250,13980,13980,13980,13980,0
20240318,162500,2222723250,13980,13980,13980,13980,0
20240318,162400,2222723250,13980,13980,13980,13980,0
20240318,162300,2222723250,13980,13980,13980,13980,0
20240318,162200,2222723250,13980,13980,13980,13980,0
20240318,162100,2222723250,13980,13980,13980,13980,0
20240318,162000,2222723250,13980,13980,13980,13980,0
20240318,161900,2222723250,13980,13980,13980,13980,0
20240318,161800,2222723250,13980,13980,13980,13980,0
20240318,161700,2222723250,13980,13980,13980,13980,0
20240318,161600,2222723250,13980,13980,13980,13980,0
20240318,161500,2222723250,13980,13980,13980,13980,0
20240318,161400,2222723250,13980,13980,13980,13980,0
20240318,161300,2222723250,13980,13980,13980,13980,0
20240318,161200,2222723250,13980,13980,13980,13980,0
20240318,161100,2222723250,13980,13980,13980,13980,0
20240318,161000,2222723250,13980,13980,13980,13980,0
20240318,160900,2222723250,13980,13980,13980,13980,0
20240318,160800,2222723250,13980,13980,13980,13980,4211
20240318,160700,2222723250,13980,13980,13980,13980,0
20240318,160600,2222723250,13980,13980,13980,13980,0
20240318,160500,2222723250,13980,13980,13980,13980,0
20240318,160400,2222723250,13980,13980,13980,13980,0
20240318,160300,2222723250,13980,13980,13980,13980,0
20240318,160200,2222723250,13980,13980,13980,13980,0
20240318,160100,2222723250,13980,13980,13980,13980,0
20240318,160000,2222723250,13980,13980,13980,13980,0
20240318,155900,2222723250,13980,13980,13980,13980,0
20240318,155800,2222723250,13980,13980,13980,13980,0
20240318,155700,2222723250,13980,13980,13980,13980,0
20240318,155600,2222723250,13980,13980,13980,13980,0
20240318,155500,2222723250,13980,13980,13980,13980,0
20240318,155400,2222723250,13980,13980,13980,13980,0
20240318,155300,2222723250,13980,13980,13980,13980,0
20240318,155200,2222723250,13980,13980,13980,13980,0
20240318,155100,2222723250,13980,13980,13980,13980,0
20240318,155000,2222723250,13980,13980,13980,13980,0
20240318,154900,2222723250,13980,13980,13980,13980,0
20240318,154800,2222723250,13980,13980,13980,13980,0
20240318,154700,2222723250,13980,13980,13980,13980,0
20240318,154600,2222723250,13980,13980,13980,13980,0
20240318,154500,2222723250,13980,13980,13980,13980,0
20240318,154400,2222723250,13980,13980,13980,13980,0
20240318,154300,2222723250,13980,13980,13980,13980,0
20240318,154200,2222723250,13980,13980,13980,13980,0
20240318,154100,2222723250,13980,13980,13980,13980,0
20240318,154000,2222723250,13980,13980,13980,13980,0
20240318,153900,2222723250,13980,13980,13980,13980,0
20240318,153800,2222723250,13980,13980,13980,13980,4211
20240318,153700,2222723250,13980,13980,13980,13980,0
20240318,153600,2222723250,13980,13980,13980,13980,0
20240318,153500,2222723250,13980,13980,13980,13980,0
20240318,153400,2222723250,13980,13980,13980,13980,0
20240318,153300,2222723250,13980,13980,13980,13980,0
20240318,153200,2222723250,13980,13980,13980,13980,0
20240318,153100,2222723250,13980,13980,13980,13980,0
20240318,153000,2222723250,13980,13980,13980,13980,4211
20240318,152900,2163853470,13970,13970,13970,13970,0
20240318,152800,2163853470,13970,13970,13970,13970,0
20240318,152700,2163853470,13970,13970,13970,13970,0
20240318,152600,2163853470,13970,13970,13970,13970,0
20240318,152500,2163853470,13970,13970,13970,13970,0
20240318,152400,2163853470,13970,13970,13970,13970,0
20240318,152300,2163853470,13970,13970,13970,13970,0
20240318,152200,2163853470,13970,13970,13970,13970,0
20240318,152100,2163853470,13970,13970,13970,13970,0
20240318,152000,2163853470,13970,13970,13970,13970,0
20240318,151900,2163853470,13970,13950,13970,13830,1082
20240318,151800,2148777630,13830,13970,13970,13810,3297
20240318,151700,2102954740,13980,14020,14030,13930,63
20240318,151600,2102071660,14020,14030,14030,13880,1045
20240318,151500,2087499520,14030,13990,14030,13990,2063
20240318,151400,2058609330,13990,13920,13990,13920,440
20240318,151300,2052455200,13920,13950,14010,13920,4346
20240318,151200,1991639620,13950,13950,13960,13940,1042
20240318,151100,1977100030,13930,13880,13930,13860,2058
20240318,151000,1948444680,13910,13930,13930,13910,69
20240318,150900,1947483610,13890,13940,13950,13890,947
20240318,150800,1934294040,13950,13880,13950,13880,5503
20240318,150700,1857796400,13890,13890,13890,13880,193
20240318,150600,1855115650,13870,13860,13890,13860,440
20240318,150500,1849008910,13850,13840,13850,13840,1793
20240318,150400,1824176980,13840,13830,13840,13830,739
20240318,150300,1813951420,13830,13830,13830,13820,117
20240318,150200,1812333410,13820,13820,13830,13810,398
20240318,150100,1806834190,13830,13820,13830,13820,82
20240318,150000,1805700570,13820,13820,13820,13810,558
20240318,145900,1797990130,13810,13810,13820,13810,418
20240318,145800,1792217180,13810,13820,13820,13810,124
20240318,145700,1790504360,13820,13810,13820,13810,136
20240318,145600,1788625200,13810,13820,13830,13810,214
20240318,145500,1785667380,13830,13820,13830,13810,451
20240318,145400,1779434640,13820,13810,13820,13810,206
20240318,145300,1776589080,13820,13810,13820,13810,392
20240318,145200,1771173070,13820,13810,13820,13810,264
20240318,145100,1767524950,13810,13810,13820,13810,75
20240318,145000,1766488830,13820,13810,13820,13810,274
20240318,144900,1762704520,13820,13810,13820,13810,78
20240318,144800,1761626930,13820,13810,13820,13810,175
20240318,144700,1759209810,13820,13820,13820,13820,213
20240318,144600,1756266150,13820,13820,13820,13820,225
20240318,144500,1753156650,13820,13820,13820,13820,51
20240318,144400,1752451830,13810,13820,13830,13810,210
20240318,144300,1749549310,13820,13820,13820,13810,120
20240318,144200,1747891170,13810,13810,13820,13810,73
20240318,144100,1746882670,13810,13820,13820,13810,78
20240318,144000,1745805180,13820,13790,13820,13780,279
20240318,143900,1741956940,13780,13780,13790,13780,235
20240318,143800,1738718260,13790,13790,13790,13770,91
20240318,143700,1737463750,13780,13780,13790,13780,141
20240318,143600,1735519600,13790,13790,13790,13780,185
20240318,143500,1732969590,13810,13800,13820,13790,353
20240318,143400,1728097160,13820,13830,13830,13800,74
20240318,143300,1727075190,13820,13830,13830,13820,75
20240318,143200,1726038320,13830,13830,13830,13830,57
20240318,143100,1725250010,13830,13820,13830,13800,279
20240318,143000,1721398680,13820,13810,13820,13810,70
20240318,142900,1720431970,13810,13810,13820,13810,564
20240318,142800,1712642750,13800,13780,13800,13780,784
20240318,142700,1701827930,13780,13770,13780,13770,70
20240318,142600,1700863760,13760,13760,13770,13740,558
20240318,142500,1693190270,13780,13780,13780,13780,57
20240318,142400,1692404810,13790,13770,13790,13770,539
20240318,142300,1684978240,13780,13770,13780,13770,175
20240318,142200,1682567120,13780,13770,13780,13770,354
20240318,142100,1677691380,13780,13770,13780,13770,1122
20240318,142000,1662240970,13770,13780,13780,13750,84
20240318,141900,1661084120,13770,13770,13780,13770,439
20240318,141800,1655038710,13770,13770,13770,13770,37
20240318,141700,1654529220,13770,13750,13770,13750,1045
20240318,141600,1640159730,13750,13750,13750,13740,141
20240318,141500,1638222010,13750,13780,13780,13750,60
20240318,141400,1637395690,13780,13770,13780,13760,51
20240318,141300,1636693160,13790,13770,13790,13770,98
20240318,141200,1635341800,13790,13790,13790,13790,37
20240318,141100,1634831570,13770,13770,13770,13770,48
20240318,141000,1634170610,13770,13770,13770,13770,37
20240318,140900,1633661120,13740,13770,13770,13740,103
20240318,140800,1632244760,13740,13730,13740,13730,465
20240318,140700,1625859720,13720,13730,13730,13710,68
20240318,140600,1624926470,13730,13720,13730,13720,76
20240318,140500,1623883370,13730,13720,13730,13720,76
20240318,140400,1622840270,13740,13730,13740,13720,85
20240318,140300,1621673050,13730,13740,13740,13720,395
20240318,140200,1616249930,13740,13730,13740,13730,179
20240318,140100,1613790720,13730,13730,13740,13730,201
20240318,140000,1611030020,13740,13760,13770,13730,3499
20240318,135900,1562907120,13770,13790,13790,13760,131
20240318,135800,1561102890,13790,13790,13790,13790,38
20240318,135700,1560578870,13780,13790,13790,13760,376
20240318,135600,1555397470,13790,13790,13790,13790,75
20240318,135500,1554363220,13790,13790,13790,13790,108
20240318,135400,1552873900,13790,13760,13790,13760,108
20240318,135300,1551386710,13760,13790,13790,13750,110
20240318,135200,1549872190,13760,13790,13790,13760,379
20240318,135100,1544656040,13790,13790,13790,13790,37
20240318,135000,1544145810,13790,13780,13790,13770,455
20240318,134900,1537879640,13790,13770,13790,13770,79
20240318,134800,1536791070,13790,13780,13790,13780,42
20240318,134700,1536211940,13800,13790,13800,13760,434
20240318,134600,1530232540,13800,13770,13800,13770,39
20240318,134500,1529694400,13770,13810,13810,13770,653
20240318,134400,1520700490,13820,13810,13820,13810,39
20240318,134300,1520161530,13810,13800,13810,13800,51
20240318,134200,1519457380,13800,13810,13810,13770,287
20240318,134100,1515500000,13810,13800,13810,13800,134
20240318,134000,1513650430,13800,13800,13800,13800,74
20240318,133900,1512629230,13790,13790,13790,13790,37
20240318,133800,1512119000,13780,13780,13780,13780,37
20240318,133700,1511609140,13770,13770,13770,13770,47
20240318,133600,1510961950,13760,13750,13760,13750,460
20240318,133500,1504632620,13750,13750,13760,13750,104
20240318,133400,1503202250,13760,13750,13760,13750,114
20240318,133300,1501634010,13750,13750,13760,13750,77
20240318,133200,1500574890,13750,13750,13760,13750,84
20240318,133100,1499419510,13760,13760,13760,13750,127
20240318,133000,1497672390,13760,13750,13760,13750,80
20240318,132900,1496572020,13750,13750,13760,13750,186
20240318,132800,1494014060,13760,13760,13760,13760,138
20240318,132700,1492115180,13760,13760,13780,13750,227
20240318,132600,1488990880,13760,13800,13800,13760,77
20240318,132500,1487929880,13800,13800,13800,13800,38
20240318,132400,1487405480,13770,13760,13770,13760,57
20240318,132300,1486620790,13760,13770,13770,13760,78
20240318,132200,1485547140,13800,13770,13800,13770,235
20240318,132100,1482305040,13770,13800,13800,13760,107
20240318,132000,1480830550,13770,13790,13800,13770,59
20240318,131900,1480016980,13800,13800,13800,13770,41
20240318,131800,1479451210,13800,13730,13800,13730,174
20240318,131700,1477057010,13800,13800,13800,13800,37
20240318,131600,1476546410,13800,13800,13800,13800,49
20240318,131500,1475870210,13800,13800,13800,13800,38
20240318,131400,1475345810,13790,13780,13790,13780,73
20240318,131300,1474339510,13760,13790,13790,13760,44
20240318,131200,1473732960,13800,13800,13800,13800,37
20240318,131100,1473222360,13800,13800,13800,13800,315
20240318,131000,1468875360,13790,13790,13800,13790,82
20240318,130900,1467744210,13790,13790,13790,13790,39
20240318,130800,1467206400,13790,13780,13790,13780,61
20240318,130700,1466365450,13780,13780,13780,13780,96
20240318,130600,1465042570,13770,13780,13780,13770,121
20240318,130500,1463375390,13780,13740,13780,13700,262
20240318,130400,1459781270,13740,13740,13740,13740,93
20240318,130300,1458503450,13740,13790,13790,13740,114
20240318,130200,1456935190,13790,13790,13790,13790,57
20240318,130100,1456149160,13790,13740,13790,13740,128
20240318,130000,1454388540,13700,13700,13700,13700,37
20240318,125900,1453881640,13680,13690,13690,13680,577
20240318,125800,1445984710,13700,13730,13730,13700,1613
20240318,125700,1423874130,13730,13770,13780,13730,1070
20240318,125600,1409162550,13780,13760,13780,13760,113
20240318,125500,1407606910,13760,13800,13800,13760,227
20240318,125400,1404480440,13800,13810,13810,13770,664
20240318,125300,1395328490,13790,13810,13810,13790,115
20240318,125200,1393741900,13800,13790,13810,13790,94
20240318,125100,1392445060,13790,13790,13790,13790,40
20240318,125000,1391893460,13800,13790,13800,13790,90
20240318,124900,1390651980,13790,13800,13800,13790,114
20240318,124800,1389079190,13820,13820,13830,13820,109
20240318,124700,1387572100,13810,13810,13810,13810,19
20240318,124600,1387309710,13790,13820,13820,13790,39
20240318,124500,1386770760,13820,13820,13820,13820,38
20240318,124400,1386245600,13830,13820,13830,13820,101
20240318,124300,1384849410,13820,13800,13820,13800,55
20240318,124200,1384089670,13800,13810,13830,13800,144
20240318,124100,1382101340,13840,13850,13850,13810,324
20240318,124000,1377619400,13830,13850,13850,13830,54
20240318,123900,1376871840,13830,13830,13850,13830,52
20240318,123800,1376151880,13840,13840,13850,13830,61
20240318,123700,1375307530,13850,13850,13850,13850,38
20240318,123600,1374781230,13860,13860,13860,13860,137
20240318,123500,1372882410,13870,13870,13870,13870,48
20240318,123400,1372216650,13870,13850,13870,13850,74
20240318,123300,1371191010,13850,13850,13850,13850,37
20240318,123200,1370678560,13850,13850,13850,13850,50
20240318,123100,1369986060,13800,13890,13890,13800,92
20240318,123000,1368711620,13890,13830,13890,13820,1118
20240318,122900,1353212220,13830,13870,13870,13830,360
20240318,122800,1348227400,13860,13860,13870,13850,177
20240318,122700,1345775020,13850,13840,13850,13840,52
20240318,122600,1345055190,13850,13850,13850,13830,203
20240318,122500,1342244650,13850,13860,13860,13850,20
20240318,122400,1341967460,13860,13860,13860,13860,18
20240318,122300,1341717980,13860,13860,13860,13860,47
20240318,122200,1341066560,13860,13850,13860,13850,60
20240318,122100,1340235190,13850,13850,13850,13850,174
20240318,122000,1337825290,13850,13850,13850,13850,63
20240318,121900,1336952740,13850,13840,13850,13840,151
20240318,121800,1334861920,13840,13830,13840,13830,1707
20240318,121700,1311248740,13830,13820,13830,13820,1338
20240318,121600,1292754780,13820,13780,13820,13780,587
20240318,121500,1284655620,13780,13780,13780,13750,175
20240318,121400,1282245610,13780,13780,13780,13770,47
20240318,121300,1281598020,13760,13780,13780,13760,59
20240318,121200,1280785220,13780,13760,13780,13760,86
20240318,121100,1279601120,13780,13780,13780,13780,87
20240318,121000,1278402260,13780,13770,13780,13760,97
20240318,120900,1277066700,13750,13770,13770,13750,1092
20240318,120800,1262044140,13770,13790,13790,13770,529
20240318,120700,1254757160,13780,13780,13790,13780,49
20240318,120600,1254081570,13780,13790,13790,13780,139
20240318,120500,1252165270,13790,13780,13790,13770,140
20240318,120400,1250235840,13790,13790,13790,13780,90
20240318,120300,1248995230,13790,13800,13800,13780,102
20240318,120200,1247588530,13830,13820,13830,13820,46
20240318,120100,1246952430,13820,13820,13830,13810,78
20240318,120000,1245874110,13820,13820,13830,13820,62
20240318,115900,1245017200,13830,13820,13830,13810,401
20240318,115800,1239474930,13810,13830,13830,13810,43
20240318,115700,1238880300,13780,13820,13820,13780,87
20240318,115600,1237679910,13820,13820,13820,13820,57
20240318,115500,1236892170,13830,13830,13830,13830,75
20240318,115400,1235854920,13790,13840,13840,13790,541
20240318,115300,1228386950,13840,13820,13840,13820,48
20240318,115200,1227723020,13820,13830,13830,13820,157
20240318,115100,1225551910,13830,13830,13830,13830,47
20240318,115000,1224901900,13820,13810,13830,13810,176
20240318,114900,1222469610,13830,13810,13830,13800,462
20240318,114800,1216089700,13840,13840,13840,13820,300
20240318,114700,1211940180,13820,13840,13840,13820,44
20240318,114600,1211331360,13830,13840,13840,13830,42
20240318,114500,1210750120,13840,13840,13840,13840,36
20240318,114400,1210251880,13850,13850,13850,13850,41
20240318,114300,1209684030,13840,13840,13850,13840,55
20240318,114200,1208922820,13850,13840,13850,13840,258
20240318,114100,1205351730,13840,13840,13840,13840,57
20240318,114000,1204562850,13780,13830,13830,13780,58
20240318,113900,1203761710,13830,13830,13830,13830,48
20240318,113800,1203097870,13810,13810,13810,13810,47
20240318,113700,1202448800,13810,13800,13810,13800,206
20240318,113600,1199605630,13800,13800,13800,13800,57
20240318,113500,1198819030,13810,13810,13810,13810,74
20240318,113400,1197797090,13800,13810,13810,13800,48
20240318,113300,1197134310,13810,13810,13810,13810,87
20240318,113200,1195932840,13750,13810,13810,13750,39
20240318,113100,1195394370,13810,13810,13810,13810,37
20240318,113000,1194883400,13740,13800,13800,13740,118
20240318,112900,1193255060,13790,13750,13790,13730,137
20240318,112800,1191371800,13790,13760,13790,13760,75
20240318,112700,1190338660,13750,13760,13760,13750,48
20240318,112600,1189678290,13750,13750,13800,13750,66
20240318,112500,1188768890,13750,13800,13800,13750,116
20240318,112400,1187172040,13800,13800,13800,13800,39
20240318,112300,1186633840,13800,13750,13800,13750,40
20240318,112200,1186081940,13800,13790,13800,13790,74
20240318,112100,1185061110,13790,13790,13790,13790,39
20240318,112000,1184523300,13790,13740,13790,13740,137
20240318,111900,1182639070,13790,13780,13790,13750,348
20240318,111800,1177843160,13750,13750,13750,13750,40
20240318,111700,1177293160,13750,13750,13750,13750,37
20240318,111600,1176784410,13750,13750,13750,13750,43
20240318,111500,1176193160,13750,13750,13750,13750,74
20240318,111400,1175175660,13730,13730,13750,13730,90
20240318,111300,1173939220,13730,13730,13730,13730,42
20240318,111200,1173362560,13730,13690,13730,13690,40
20240318,111100,1172813400,13690,13720,13730,13690,73
20240318,111000,1171811990,13690,13690,13690,13690,50
20240318,110900,1171127490,13700,13690,13700,13690,150
20240318,110800,1169073200,13700,13720,13720,13700,545
20240318,110700,1161605840,13720,13720,13720,13720,38
20240318,110600,1161084480,13720,13700,13720,13700,47
20240318,110500,1160440090,13700,13700,13700,13690,86
20240318,110400,1159262110,13730,13730,13730,13720,43
20240318,110300,1158671740,13740,13800,13800,13740,1016
20240318,110200,1144709680,13800,13810,13810,13730,188
20240318,110100,1142121790,13810,13810,13810,13810,256
20240318,110000,1138586430,13810,13810,13810,13810,42
20240318,105900,1138006410,13810,13730,13810,13730,51
20240318,105800,1137302340,13840,13710,13840,13710,182
20240318,105700,1134800220,13710,13720,13720,13710,46
20240318,105600,1134169540,13720,13720,13720,13720,72
20240318,105500,1133181700,13710,13720,13720,13690,43
20240318,105400,1132591880,13720,13710,13720,13690,141
20240318,105300,1130658940,13690,13660,13690,13660,1130
20240318,105200,1115189300,13660,13660,13680,13660,392
20240318,105100,1109833820,13660,13660,13660,13660,37
20240318,105000,1109328400,13660,13660,13660,13660,47
20240318,104900,1108686380,13660,13660,13660,13660,276
20240318,104800,1104916220,13660,13660,13660,13660,37
20240318,104700,1104410800,13640,13660,13660,13640,40
20240318,104600,1103864440,13660,13660,13660,13650,202
20240318,104500,1101105440,13660,13680,13680,13660,101
20240318,104400,1099724420,13670,13670,13670,13670,111
20240318,104300,1098207050,13670,13660,13670,13660,142
20240318,104200,1096266960,13660,13610,13660,13610,145
20240318,104100,1094291280,13620,13650,13680,13620,925
20240318,104000,1081674950,13680,13680,13680,13680,42
20240318,103900,1081100390,13690,13650,13690,13650,415
20240318,103800,1075428580,13650,13650,13650,13650,43
20240318,103700,1074841630,13650,13650,13650,13650,37
20240318,103600,1074336580,13650,13650,13650,13650,127
20240318,103500,1072603030,13630,13650,13650,13630,42
20240318,103400,1072029830,13620,13660,13660,13620,130
20240318,103300,1070255560,13660,13650,13660,13650,147
20240318,103200,1068248630,13650,13640,13650,13640,209
20240318,103100,1065397200,13640,13620,13640,13620,71
20240318,103000,1064430060,13620,13620,13620,13600,1558
20240318,102900,1043226820,13620,13630,13650,13620,812
20240318,102800,1032163570,13630,13690,13690,13630,1327
20240318,102700,1014058580,13690,13690,13690,13690,38
20240318,102600,1013538360,13690,13660,13690,13660,50
20240318,102500,1012854220,13650,13650,13690,13650,120
20240318,102400,1011214740,13650,13690,13690,13640,217
20240318,102300,1008251830,13690,13640,13690,13640,77
20240318,102200,1007199400,13690,13690,13690,13630,83
20240318,102100,1006063660,13710,13620,13710,13620,358
20240318,102000,1001182480,13720,13700,13720,13610,2634
20240318,101900,965255270,13720,13680,13720,13670,1270
20240318,101800,947857010,13720,13690,13720,13680,1900
20240318,101700,921854200,13700,13780,13780,13700,2347
20240318,101600,889683440,13770,13820,13820,13730,222
20240318,101500,886630380,13730,13840,13840,13730,2425
20240318,101400,853176790,13840,13860,13860,13840,255
20240318,101300,849644450,13850,13870,13870,13850,270
20240318,101200,845899810,13870,13850,13870,13830,167
20240318,101100,843587840,13830,13820,13870,13820,655
20240318,101000,834532670,13820,13870,13870,13820,121
20240318,100900,832857010,13870,13880,13880,13820,106
20240318,100800,831388020,13880,13860,13900,13860,1673
20240318,100700,808167400,13860,13790,13860,13790,1918
20240318,100600,781643920,13770,13730,13780,13730,191
20240318,100500,779012670,13760,13760,13760,13720,536
20240318,100400,771637590,13760,13760,13760,13760,298
20240318,100300,767537110,13760,13760,13760,13720,79
20240318,100200,766450110,13760,13760,13760,13760,38
20240318,100100,765927230,13760,13760,13770,13760,89
20240318,100000,764702580,13760,13750,13760,13740,49
20240318,095900,764028510,13760,13770,13770,13710,215
20240318,095800,761070740,13770,13770,13770,13770,84
20240318,095700,759914060,13770,13770,13770,13770,33
20240318,095600,759459650,13760,13740,13760,13740,174
20240318,095500,757068330,13710,13750,13750,13710,336
20240318,095400,752451050,13740,13740,13740,13740,327
20240318,095300,747958070,13740,13700,13740,13700,47
20240318,095200,747312690,13700,13710,13710,13700,100
20240318,095100,745942680,13740,13740,13740,13740,114
20240318,095000,744376320,13740,13720,13740,13700,245
20240318,094900,741013710,13720,13720,13720,13700,125
20240318,094800,739299730,13720,13680,13720,13680,236
20240318,094700,736067720,13680,13690,13690,13680,201
20240318,094600,733316520,13680,13670,13690,13670,916
20240318,094500,720783990,13690,13740,13740,13690,322
20240318,094400,716362700,13740,13740,13740,13720,41
20240318,094300,715799420,13740,13730,13740,13730,170
20240318,094200,713464900,13720,13700,13720,13700,587
20240318,094100,705415280,13680,13700,13700,13680,142
20240318,094000,703469950,13700,13710,13720,13670,1915
20240318,093900,677233700,13720,13730,13730,13700,72
20240318,093800,676245190,13700,13730,13740,13700,118
20240318,093700,674625590,13730,13700,13730,13700,285
20240318,093600,670720010,13700,13650,13700,13650,351
20240318,093500,665923310,13630,13660,13660,13630,415
20240318,093400,660264940,13660,13650,13660,13650,136
20240318,093300,658407280,13660,13630,13660,13630,238
20240318,093200,655160460,13620,13620,13620,13610,613
20240318,093100,646812170,13610,13620,13640,13610,136
20240318,093000,644958540,13620,13650,13650,13600,183
20240318,092900,642467010,13650,13600,13650,13600,117
20240318,092800,640874960,13590,13600,13680,13590,80
20240318,092700,639787620,13580,13690,13690,13580,233
20240318,092600,636621250,13570,13690,13700,13570,1050
20240318,092500,622323500,13690,13690,13700,13690,388
20240318,092400,617011770,13690,13690,13690,13620,336
20240318,092300,612428140,13690,13700,13700,13690,375
20240318,092200,607290690,13700,13640,13700,13630,10201
20240318,092100,468239200,13640,13640,13640,13630,694
20240318,092000,458773600,13660,13660,13660,13650,600
20240318,091900,450579470,13660,13690,13690,13660,197
20240318,091800,447886560,13700,13690,13700,13690,341
20240318,091700,443214910,13690,13730,13730,13690,1394
20240318,091600,424113620,13730,13740,13750,13730,266
20240318,091500,420459570,13740,13720,13740,13700,885
20240318,091400,408316510,13740,13750,13780,13740,1118
20240318,091300,392945930,13750,13600,13750,13560,1439
20240318,091200,373268520,13560,13550,13560,13550,2485
20240318,091100,339573870,13550,13590,13590,13550,2031
20240318,091000,312020350,13590,13580,13600,13570,769
20240318,090900,301578690,13560,13550,13560,13550,643
20240318,090800,292860730,13560,13620,13620,13560,853
20240318,090700,281268270,13620,13630,13650,13570,1512
20240318,090600,260696870,13570,13650,13650,13560,591
20240318,090500,252636580,13650,13520,13650,13500,2034
20240318,090400,225148360,13540,13550,13550,13510,6003
20240318,090300,143969940,13570,13540,13660,13530,1214
20240318,090200,127487630,13540,13530,13570,13520,966
20240318,090100,114409950,13530,13630,13660,13530,2243
20240318,090000,83953280,13650,13800,13800,13650,5865