KissMeData/139130/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,202000,8539103170,8810,8810,8810,8810,78009
20240318,201900,8539103170,8810,8810,8810,8810,0
20240318,201800,8539103170,8810,8810,8810,8810,0
20240318,201700,8539103170,8810,8810,8810,8810,0
20240318,201600,8539103170,8810,8810,8810,8810,0
20240318,201500,8539103170,8810,8810,8810,8810,0
20240318,201400,8539103170,8810,8810,8810,8810,0
20240318,201300,8539103170,8810,8810,8810,8810,0
20240318,201200,8539103170,8810,8810,8810,8810,0
20240318,201100,8539103170,8810,8810,8810,8810,0
20240318,201000,8539103170,8810,8810,8810,8810,0
20240318,200900,8539103170,8810,8810,8810,8810,0
20240318,200800,8539103170,8810,8810,8810,8810,0
20240318,200700,8539103170,8810,8810,8810,8810,0
20240318,200600,8539103170,8810,8810,8810,8810,0
20240318,200500,8539103170,8810,8810,8810,8810,0
20240318,200400,8539103170,8810,8810,8810,8810,0
20240318,200300,8539103170,8810,8810,8810,8810,0
20240318,200200,8539103170,8810,8810,8810,8810,0
20240318,200100,8539103170,8810,8810,8810,8810,0
20240318,200000,8539103170,8810,8810,8810,8810,0
20240318,195900,8539103170,8810,8810,8810,8810,0
20240318,195800,8539103170,8810,8810,8810,8810,0
20240318,195700,8539103170,8810,8810,8810,8810,0
20240318,195600,8539103170,8810,8810,8810,8810,0
20240318,195500,8539103170,8810,8810,8810,8810,0
20240318,195400,8539103170,8810,8810,8810,8810,0
20240318,195300,8539103170,8810,8810,8810,8810,0
20240318,195200,8539103170,8810,8810,8810,8810,0
20240318,195100,8539103170,8810,8810,8810,8810,0
20240318,195000,8539103170,8810,8810,8810,8810,78009
20240318,194900,8539103170,8810,8810,8810,8810,0
20240318,194800,8539103170,8810,8810,8810,8810,0
20240318,194700,8539103170,8810,8810,8810,8810,0
20240318,194600,8539103170,8810,8810,8810,8810,0
20240318,194500,8539103170,8810,8810,8810,8810,0
20240318,194400,8539103170,8810,8810,8810,8810,0
20240318,194300,8539103170,8810,8810,8810,8810,0
20240318,194200,8539103170,8810,8810,8810,8810,0
20240318,194100,8539103170,8810,8810,8810,8810,0
20240318,194000,8539103170,8810,8810,8810,8810,0
20240318,193900,8539103170,8810,8810,8810,8810,0
20240318,193800,8539103170,8810,8810,8810,8810,0
20240318,193700,8539103170,8810,8810,8810,8810,0
20240318,193600,8539103170,8810,8810,8810,8810,0
20240318,193500,8539103170,8810,8810,8810,8810,0
20240318,193400,8539103170,8810,8810,8810,8810,0
20240318,193300,8539103170,8810,8810,8810,8810,0
20240318,193200,8539103170,8810,8810,8810,8810,0
20240318,193100,8539103170,8810,8810,8810,8810,0
20240318,193000,8539103170,8810,8810,8810,8810,0
20240318,192900,8539103170,8810,8810,8810,8810,0
20240318,192800,8539103170,8810,8810,8810,8810,0
20240318,192700,8539103170,8810,8810,8810,8810,0
20240318,192600,8539103170,8810,8810,8810,8810,0
20240318,192500,8539103170,8810,8810,8810,8810,0
20240318,192400,8539103170,8810,8810,8810,8810,0
20240318,192300,8539103170,8810,8810,8810,8810,0
20240318,192200,8539103170,8810,8810,8810,8810,0
20240318,192100,8539103170,8810,8810,8810,8810,0
20240318,192000,8539103170,8810,8810,8810,8810,78009
20240318,191900,8539103170,8810,8810,8810,8810,0
20240318,191800,8539103170,8810,8810,8810,8810,0
20240318,191700,8539103170,8810,8810,8810,8810,0
20240318,191600,8539103170,8810,8810,8810,8810,0
20240318,191500,8539103170,8810,8810,8810,8810,0
20240318,191400,8539103170,8810,8810,8810,8810,0
20240318,191300,8539103170,8810,8810,8810,8810,0
20240318,191200,8539103170,8810,8810,8810,8810,0
20240318,191100,8539103170,8810,8810,8810,8810,0
20240318,191000,8539103170,8810,8810,8810,8810,0
20240318,190900,8539103170,8810,8810,8810,8810,0
20240318,190800,8539103170,8810,8810,8810,8810,0
20240318,190700,8539103170,8810,8810,8810,8810,0
20240318,190600,8539103170,8810,8810,8810,8810,0
20240318,190500,8539103170,8810,8810,8810,8810,0
20240318,190400,8539103170,8810,8810,8810,8810,0
20240318,190300,8539103170,8810,8810,8810,8810,0
20240318,190200,8539103170,8810,8810,8810,8810,0
20240318,190100,8539103170,8810,8810,8810,8810,0
20240318,190000,8539103170,8810,8810,8810,8810,0
20240318,185900,8539103170,8810,8810,8810,8810,0
20240318,185800,8539103170,8810,8810,8810,8810,0
20240318,185700,8539103170,8810,8810,8810,8810,0
20240318,185600,8539103170,8810,8810,8810,8810,0
20240318,185500,8539103170,8810,8810,8810,8810,0
20240318,185400,8539103170,8810,8810,8810,8810,0
20240318,185300,8539103170,8810,8810,8810,8810,0
20240318,185200,8539103170,8810,8810,8810,8810,0
20240318,185100,8539103170,8810,8810,8810,8810,0
20240318,185000,8539103170,8810,8810,8810,8810,78009
20240318,184900,8539103170,8810,8810,8810,8810,0
20240318,184800,8539103170,8810,8810,8810,8810,0
20240318,184700,8539103170,8810,8810,8810,8810,0
20240318,184600,8539103170,8810,8810,8810,8810,0
20240318,184500,8539103170,8810,8810,8810,8810,0
20240318,184400,8539103170,8810,8810,8810,8810,0
20240318,184300,8539103170,8810,8810,8810,8810,0
20240318,184200,8539103170,8810,8810,8810,8810,0
20240318,184100,8539103170,8810,8810,8810,8810,0
20240318,184000,8539103170,8810,8810,8810,8810,0
20240318,183900,8539103170,8810,8810,8810,8810,0
20240318,183800,8539103170,8810,8810,8810,8810,0
20240318,183700,8539103170,8810,8810,8810,8810,0
20240318,183600,8539103170,8810,8810,8810,8810,0
20240318,183500,8539103170,8810,8810,8810,8810,0
20240318,183400,8539103170,8810,8810,8810,8810,0
20240318,183300,8539103170,8810,8810,8810,8810,0
20240318,183200,8539103170,8810,8810,8810,8810,0
20240318,183100,8539103170,8810,8810,8810,8810,0
20240318,183000,8539103170,8810,8810,8810,8810,0
20240318,182900,8539103170,8810,8810,8810,8810,0
20240318,182800,8539103170,8810,8810,8810,8810,0
20240318,182700,8539103170,8810,8810,8810,8810,0
20240318,182600,8539103170,8810,8810,8810,8810,0
20240318,182500,8539103170,8810,8810,8810,8810,0
20240318,182400,8539103170,8810,8810,8810,8810,0
20240318,182300,8539103170,8810,8810,8810,8810,0
20240318,182200,8539103170,8810,8810,8810,8810,0
20240318,182100,8539103170,8810,8810,8810,8810,0
20240318,182000,8539103170,8810,8810,8810,8810,78009
20240318,181900,8539103170,8810,8810,8810,8810,0
20240318,181800,8539103170,8810,8810,8810,8810,0
20240318,181700,8539103170,8810,8810,8810,8810,0
20240318,181600,8539103170,8810,8810,8810,8810,0
20240318,181500,8539103170,8810,8810,8810,8810,0
20240318,181400,8539103170,8810,8810,8810,8810,0
20240318,181300,8539103170,8810,8810,8810,8810,0
20240318,181200,8539103170,8810,8810,8810,8810,0
20240318,181100,8539103170,8810,8810,8810,8810,0
20240318,181000,8539103170,8810,8810,8810,8810,0
20240318,180900,8539103170,8810,8810,8810,8810,0
20240318,180800,8539103170,8810,8810,8810,8810,0
20240318,180700,8539103170,8810,8810,8810,8810,0
20240318,180600,8539103170,8810,8810,8810,8810,0
20240318,180500,8539103170,8810,8810,8810,8810,0
20240318,180400,8539103170,8810,8810,8810,8810,0
20240318,180300,8539103170,8810,8810,8810,8810,0
20240318,180200,8539103170,8810,8810,8810,8810,0
20240318,180100,8539103170,8810,8810,8810,8810,0
20240318,180000,8539103170,8810,8810,8810,8810,0
20240318,175900,8539103170,8810,8810,8810,8810,0
20240318,175800,8539103170,8810,8810,8810,8810,0
20240318,175700,8539103170,8810,8810,8810,8810,0
20240318,175600,8539103170,8810,8810,8810,8810,0
20240318,175500,8539103170,8810,8810,8810,8810,0
20240318,175400,8539103170,8810,8810,8810,8810,0
20240318,175300,8539103170,8810,8810,8810,8810,0
20240318,175200,8539103170,8810,8810,8810,8810,0
20240318,175100,8539103170,8810,8810,8810,8810,0
20240318,175000,8539103170,8810,8810,8810,8810,78009
20240318,174900,8539103170,8810,8810,8810,8810,0
20240318,174800,8539103170,8810,8810,8810,8810,0
20240318,174700,8539103170,8810,8810,8810,8810,0
20240318,174600,8539103170,8810,8810,8810,8810,0
20240318,174500,8539103170,8810,8810,8810,8810,0
20240318,174400,8539103170,8810,8810,8810,8810,0
20240318,174300,8539103170,8810,8810,8810,8810,0
20240318,174200,8539103170,8810,8810,8810,8810,0
20240318,174100,8539103170,8810,8810,8810,8810,0
20240318,174000,8539103170,8810,8810,8810,8810,0
20240318,173900,8539103170,8810,8810,8810,8810,0
20240318,173800,8539103170,8810,8810,8810,8810,0
20240318,173700,8539103170,8810,8810,8810,8810,0
20240318,173600,8539103170,8810,8810,8810,8810,0
20240318,173500,8539103170,8810,8810,8810,8810,0
20240318,173400,8539103170,8810,8810,8810,8810,0
20240318,173300,8539103170,8810,8810,8810,8810,0
20240318,173200,8539103170,8810,8810,8810,8810,0
20240318,173100,8539103170,8810,8810,8810,8810,0
20240318,173000,8539103170,8810,8810,8810,8810,0
20240318,172900,8539103170,8810,8810,8810,8810,0
20240318,172800,8539103170,8810,8810,8810,8810,0
20240318,172700,8539103170,8810,8810,8810,8810,0
20240318,172600,8539103170,8810,8810,8810,8810,0
20240318,172500,8539103170,8810,8810,8810,8810,0
20240318,172400,8539103170,8810,8810,8810,8810,0
20240318,172300,8539103170,8810,8810,8810,8810,0
20240318,172200,8539103170,8810,8810,8810,8810,0
20240318,172100,8539103170,8810,8810,8810,8810,0
20240318,172000,8539103170,8810,8810,8810,8810,78009
20240318,171900,8539103170,8810,8810,8810,8810,0
20240318,171800,8539103170,8810,8810,8810,8810,0
20240318,171700,8539103170,8810,8810,8810,8810,0
20240318,171600,8539103170,8810,8810,8810,8810,0
20240318,171500,8539103170,8810,8810,8810,8810,0
20240318,171400,8539103170,8810,8810,8810,8810,0
20240318,171300,8539103170,8810,8810,8810,8810,0
20240318,171200,8539103170,8810,8810,8810,8810,0
20240318,171100,8539103170,8810,8810,8810,8810,0
20240318,171000,8539103170,8810,8810,8810,8810,0
20240318,170900,8539103170,8810,8810,8810,8810,0
20240318,170800,8539103170,8810,8810,8810,8810,0
20240318,170700,8539103170,8810,8810,8810,8810,0
20240318,170600,8539103170,8810,8810,8810,8810,0
20240318,170500,8539103170,8810,8810,8810,8810,0
20240318,170400,8539103170,8810,8810,8810,8810,0
20240318,170300,8539103170,8810,8810,8810,8810,0
20240318,170200,8539103170,8810,8810,8810,8810,0
20240318,170100,8539103170,8810,8810,8810,8810,0
20240318,170000,8539103170,8810,8810,8810,8810,0
20240318,165900,8539103170,8810,8810,8810,8810,0
20240318,165800,8539103170,8810,8810,8810,8810,0
20240318,165700,8539103170,8810,8810,8810,8810,0
20240318,165600,8539103170,8810,8810,8810,8810,0
20240318,165500,8539103170,8810,8810,8810,8810,0
20240318,165400,8539103170,8810,8810,8810,8810,0
20240318,165300,8539103170,8810,8810,8810,8810,0
20240318,165200,8539103170,8810,8810,8810,8810,0
20240318,165100,8539103170,8810,8810,8810,8810,0
20240318,165000,8539103170,8810,8810,8810,8810,78009
20240318,164900,8539103170,8810,8810,8810,8810,0
20240318,164800,8539103170,8810,8810,8810,8810,0
20240318,164700,8539103170,8810,8810,8810,8810,0
20240318,164600,8539103170,8810,8810,8810,8810,0
20240318,164500,8539103170,8810,8810,8810,8810,0
20240318,164400,8539103170,8810,8810,8810,8810,0
20240318,164300,8539103170,8810,8810,8810,8810,0
20240318,164200,8539103170,8810,8810,8810,8810,0
20240318,164100,8539103170,8810,8810,8810,8810,0
20240318,164000,8539103170,8810,8810,8810,8810,0
20240318,163900,8539103170,8810,8810,8810,8810,0
20240318,163800,8539103170,8810,8810,8810,8810,0
20240318,163700,8539103170,8810,8810,8810,8810,0
20240318,163600,8539103170,8810,8810,8810,8810,0
20240318,163500,8539103170,8810,8810,8810,8810,0
20240318,163400,8539103170,8810,8810,8810,8810,0
20240318,163300,8539103170,8810,8810,8810,8810,0
20240318,163200,8539103170,8810,8810,8810,8810,0
20240318,163100,8539103170,8810,8810,8810,8810,0
20240318,163000,8539103170,8810,8810,8810,8810,0
20240318,162900,8539103170,8810,8810,8810,8810,0
20240318,162800,8539103170,8810,8810,8810,8810,0
20240318,162700,8539103170,8810,8810,8810,8810,0
20240318,162600,8539103170,8810,8810,8810,8810,0
20240318,162500,8539103170,8810,8810,8810,8810,0
20240318,162400,8539103170,8810,8810,8810,8810,0
20240318,162300,8539103170,8810,8810,8810,8810,0
20240318,162200,8539103170,8810,8810,8810,8810,0
20240318,162100,8539103170,8810,8810,8810,8810,0
20240318,162000,8539103170,8810,8810,8810,8810,78009
20240318,161900,8539103170,8810,8810,8810,8810,0
20240318,161800,8539103170,8810,8810,8810,8810,0
20240318,161700,8539103170,8810,8810,8810,8810,0
20240318,161600,8539103170,8810,8810,8810,8810,0
20240318,161500,8539103170,8810,8810,8810,8810,0
20240318,161400,8539103170,8810,8810,8810,8810,0
20240318,161300,8539103170,8810,8810,8810,8810,0
20240318,161200,8539103170,8810,8810,8810,8810,0
20240318,161100,8539103170,8810,8810,8810,8810,0
20240318,161000,8539103170,8810,8810,8810,8810,0
20240318,160900,8539103170,8810,8810,8810,8810,0
20240318,160800,8539103170,8810,8810,8810,8810,0
20240318,160700,8539103170,8810,8810,8810,8810,0
20240318,160600,8539103170,8810,8810,8810,8810,0
20240318,160500,8539103170,8810,8810,8810,8810,0
20240318,160400,8539103170,8810,8810,8810,8810,0
20240318,160300,8539103170,8810,8810,8810,8810,0
20240318,160200,8539103170,8810,8810,8810,8810,0
20240318,160100,8539103170,8810,8810,8810,8810,0
20240318,160000,8539103170,8810,8810,8810,8810,0
20240318,155900,8539103170,8810,8810,8810,8810,0
20240318,155800,8539103170,8810,8810,8810,8810,0
20240318,155700,8539103170,8810,8810,8810,8810,0
20240318,155600,8539103170,8810,8810,8810,8810,0
20240318,155500,8539103170,8810,8810,8810,8810,0
20240318,155400,8539103170,8810,8810,8810,8810,0
20240318,155300,8539103170,8810,8810,8810,8810,0
20240318,155200,8539103170,8810,8810,8810,8810,0
20240318,155100,8539103170,8810,8810,8810,8810,0
20240318,155000,8539103170,8810,8810,8810,8810,78009
20240318,154900,8539103170,8810,8810,8810,8810,0
20240318,154800,8539103170,8810,8810,8810,8810,0
20240318,154700,8539103170,8810,8810,8810,8810,0
20240318,154600,8539103170,8810,8810,8810,8810,0
20240318,154500,8539103170,8810,8810,8810,8810,0
20240318,154400,8539103170,8810,8810,8810,8810,0
20240318,154300,8539103170,8810,8810,8810,8810,0
20240318,154200,8539103170,8810,8810,8810,8810,0
20240318,154100,8539103170,8810,8810,8810,8810,0
20240318,154000,8539103170,8810,8810,8810,8810,0
20240318,153900,8539103170,8810,8810,8810,8810,0
20240318,153800,8539103170,8810,8810,8810,8810,0
20240318,153700,8539103170,8810,8810,8810,8810,0
20240318,153600,8539103170,8810,8810,8810,8810,0
20240318,153500,8539103170,8810,8810,8810,8810,0
20240318,153400,8539103170,8810,8810,8810,8810,0
20240318,153300,8539103170,8810,8810,8810,8810,0
20240318,153200,8539103170,8810,8810,8810,8810,0
20240318,153100,8539103170,8810,8810,8810,8810,0
20240318,153000,8539103170,8810,8810,8810,8810,78009
20240318,152900,7851843880,8850,8850,8850,8850,0
20240318,152800,7851843880,8850,8850,8850,8850,0
20240318,152700,7851843880,8850,8850,8850,8850,0
20240318,152600,7851843880,8850,8850,8850,8850,0
20240318,152500,7851843880,8850,8850,8850,8850,0
20240318,152400,7851843880,8850,8850,8850,8850,0
20240318,152300,7851843880,8850,8850,8850,8850,0
20240318,152200,7851843880,8850,8850,8850,8850,0
20240318,152100,7851843880,8850,8850,8850,8850,0
20240318,152000,7851843880,8850,8850,8850,8850,0
20240318,151900,7851843880,8850,8840,8850,8840,3443
20240318,151800,7821400870,8850,8840,8850,8840,760
20240318,151700,7814675300,8840,8850,8850,8840,221
20240318,151600,7812719890,8840,8850,8870,8840,13031
20240318,151500,7697297560,8850,8840,8860,8840,4966
20240318,151400,7653347490,8840,8840,8850,8840,235
20240318,151300,7651269010,8840,8850,8850,8840,160
20240318,151200,7649853640,8840,8830,8840,8830,3836
20240318,151100,7615943720,8830,8830,8840,8830,241
20240318,151000,7613813810,8830,8830,8840,8830,276
20240318,150900,7611374740,8830,8840,8840,8830,1895
20240318,150800,7594634780,8830,8830,8840,8830,633
20240318,150700,7589040010,8830,8820,8840,8820,2748
20240318,150600,7564771960,8820,8820,8830,8820,3041
20240318,150500,7537922340,8820,8820,8820,8820,90
20240318,150400,7537128540,8820,8820,8830,8820,306
20240318,150300,7534427410,8820,8830,8840,8820,1264
20240318,150200,7523267170,8830,8830,8830,8830,94
20240318,150100,7522437150,8830,8840,8840,8830,431
20240318,150000,7518629000,8840,8830,8850,8830,1190
20240318,145900,7508110990,8830,8840,8850,8830,1025
20240318,145800,7499056760,8840,8840,8850,8830,829
20240318,145700,7491728890,8830,8820,8850,8820,972
20240318,145600,7483138620,8820,8840,8840,8820,2431
20240318,145500,7461670600,8840,8830,8840,8830,1390
20240318,145400,7449384830,8830,8840,8850,8830,2125
20240318,145300,7430591600,8830,8830,8840,8830,520
20240318,145200,7425995720,8830,8830,8840,8830,964
20240318,145100,7417475450,8830,8830,8840,8830,441
20240318,145000,7413579340,8840,8820,8840,8820,996
20240318,144900,7404776360,8820,8820,8850,8820,7511
20240318,144800,7338405420,8830,8820,8830,8820,360
20240318,144700,7335227480,8820,8820,8830,8820,2316
20240318,144600,7314779140,8820,8820,8830,8820,621
20240318,144500,7309298950,8830,8820,8830,8820,873
20240318,144400,7301592550,8820,8820,8830,8820,462
20240318,144300,7297514190,8820,8820,8830,8820,485
20240318,144200,7293232810,8820,8820,8830,8820,649
20240318,144100,7287504660,8830,8820,8830,8820,413
20240318,144000,7283860020,8820,8820,8830,8820,323
20240318,143900,7281009140,8830,8820,8830,8820,1327
20240318,143800,7269292900,8830,8820,8830,8820,489
20240318,143700,7264977820,8820,8820,8830,8820,634
20240318,143600,7259381180,8820,8820,8830,8820,474
20240318,143500,7255198060,8820,8830,8830,8820,8290
20240318,143400,7182017490,8830,8830,8840,8830,1418
20240318,143300,7169486940,8830,8830,8840,8830,303
20240318,143200,7166809530,8830,8830,8840,8830,629
20240318,143100,7161251020,8830,8830,8840,8830,288
20240318,143000,7158705830,8830,8830,8840,8830,1132
20240318,142900,7148701370,8830,8840,8850,8830,985
20240318,142800,7139992230,8830,8830,8850,8830,979
20240318,142700,7131339180,8830,8860,8860,8830,7611
20240318,142600,7063995940,8850,8860,8860,8850,554
20240318,142500,7059090920,8850,8850,8860,8850,621
20240318,142400,7053593000,8860,8850,8860,8850,719
20240318,142300,7047225920,8850,8840,8860,8840,3091
20240318,142200,7019868550,8840,8840,8850,8840,224
20240318,142100,7017886310,8850,8850,8850,8840,827
20240318,142000,7010571420,8840,8840,8850,8840,2511
20240318,141900,6988372200,8840,8840,8850,8840,403
20240318,141800,6984805830,8840,8840,8850,8840,219
20240318,141700,6982867850,8850,8850,8850,8840,596
20240318,141600,6977594530,8850,8840,8850,8840,967
20240318,141500,6969036750,8850,8840,8850,8840,659
20240318,141400,6963208050,8840,8850,8850,8840,527
20240318,141300,6958544430,8840,8850,8850,8840,552
20240318,141200,6953660350,8850,8850,8850,8840,341
20240318,141100,6950642640,8850,8850,8850,8840,1128
20240318,141000,6940660490,8840,8850,8850,8840,246
20240318,140900,6938483560,8840,8840,8850,8830,1232
20240318,140800,6927589870,8840,8840,8840,8830,484
20240318,140700,6923312510,8830,8840,8840,8830,1620
20240318,140600,6908991860,8840,8840,8850,8840,508
20240318,140500,6904496210,8840,8840,8850,8830,2460
20240318,140400,6882746250,8840,8850,8850,8840,374
20240318,140300,6879438080,8840,8850,8850,8840,485
20240318,140200,6875146210,8850,8840,8850,8840,237
20240318,140100,6873048930,8850,8830,8850,8830,984
20240318,140000,6864350490,8840,8840,8840,8820,164
20240318,135900,6862902880,8830,8820,8840,8810,7684
20240318,135800,6795123590,8820,8820,8820,8810,609
20240318,135700,6789752310,8810,8810,8820,8810,453
20240318,135600,6785757000,8820,8810,8820,8810,609
20240318,135500,6780386720,8810,8850,8850,8810,16441
20240318,135400,6635282400,8850,8840,8850,8840,1968
20240318,135300,6617882360,8840,8850,8860,8840,3561
20240318,135200,6586383860,8860,8860,8860,8850,924
20240318,135100,6578198240,8860,8870,8870,8860,1082
20240318,135000,6568603850,8860,8880,8880,8860,239
20240318,134900,6566483860,8860,8860,8870,8860,1546
20240318,134800,6552771010,8870,8870,8870,8860,508
20240318,134700,6548265160,8860,8870,8870,8860,397
20240318,134600,6544744850,8860,8860,8870,8860,313
20240318,134500,6541968710,8870,8860,8870,8860,1348
20240318,134400,6530020310,8860,8860,8870,8860,218
20240318,134300,6528086830,8870,8860,8870,8860,552
20240318,134200,6523191690,8870,8870,8870,8860,245
20240318,134100,6521018690,8860,8850,8860,8850,1264
20240318,134000,6509819750,8850,8850,8860,8850,503
20240318,133900,6505363290,8850,8850,8860,8850,462
20240318,133800,6501271820,8850,8860,8860,8850,447
20240318,133700,6497312010,8860,8850,8860,8850,580
20240318,133600,6492175440,8860,8850,8860,8850,3586
20240318,133500,6460421390,8850,8850,8850,8840,505
20240318,133400,6455952240,8850,8840,8850,8840,421
20240318,133300,6452227650,8850,8850,8850,8840,390
20240318,133200,6448776470,8850,8840,8850,8840,477
20240318,133100,6444555910,8850,8850,8850,8850,391
20240318,133000,6441095560,8850,8840,8850,8840,826
20240318,132900,6433789800,8840,8840,8850,8840,274
20240318,132800,6431365570,8840,8830,8850,8830,1221
20240318,132700,6420570010,8840,8830,8840,8830,1371
20240318,132600,6408450840,8830,8840,8840,8830,494
20240318,132500,6404085120,8840,8840,8840,8830,525
20240318,132400,6399444460,8830,8840,8840,8830,543
20240318,132300,6394644400,8830,8840,8840,8830,241
20240318,132200,6392514000,8840,8830,8840,8830,971
20240318,132100,6383931400,8830,8830,8840,8830,240
20240318,132000,6381810110,8830,8840,8840,8830,395
20240318,131900,6378318370,8830,8840,8840,8830,323
20240318,131800,6375463140,8830,8840,8840,8830,402
20240318,131700,6371909500,8830,8830,8840,8830,491
20240318,131600,6367570100,8840,8840,8840,8830,368
20240318,131500,6364317030,8830,8850,8850,8830,2490
20240318,131400,6342303430,8850,8850,8860,8840,4658
20240318,131300,6301080180,8840,8850,8850,8840,361
20240318,131200,6297887020,8840,8850,8850,8840,477
20240318,131100,6293666410,8840,8840,8850,8840,247
20240318,131000,6291480970,8840,8840,8850,8840,248
20240318,130900,6289286500,8840,8850,8850,8840,222
20240318,130800,6287323450,8840,8840,8850,8840,61
20240318,130700,6286783970,8850,8850,8850,8840,104
20240318,130600,6285864530,8840,8840,8850,8840,40
20240318,130500,6285510870,8840,8840,8850,8840,54
20240318,130400,6285033430,8840,8850,8850,8840,138
20240318,130300,6283813450,8850,8840,8850,8840,63
20240318,130200,6283256500,8840,8840,8850,8840,330
20240318,130100,6280336730,8840,8840,8850,8840,435
20240318,130000,6276491100,8840,8850,8850,8840,136
20240318,125900,6275288780,8850,8840,8850,8840,41
20240318,125800,6274926240,8850,8850,8850,8840,192
20240318,125700,6273228640,8840,8850,8850,8840,389
20240318,125600,6269789280,8850,8840,8850,8840,481
20240318,125500,6265537020,8840,8840,8840,8840,143
20240318,125400,6264272900,8850,8850,8850,8840,1070
20240318,125300,6254804030,8840,8830,8850,8830,6616
20240318,125200,6196368200,8830,8820,8830,8820,6056
20240318,125100,6142894740,8830,8820,8830,8820,748
20240318,125000,6136297220,8820,8820,8820,8820,509
20240318,124900,6131807840,8820,8830,8830,8820,7433
20240318,124800,6066174520,8830,8830,8840,8830,622
20240318,124700,6060678920,8830,8830,8840,8830,221
20240318,124600,6058726320,8830,8830,8840,8830,1230
20240318,124500,6047864520,8840,8830,8840,8830,107
20240318,124400,6046918680,8830,8840,8840,8830,146
20240318,124300,6045628480,8840,8830,8840,8830,211
20240318,124200,6043764260,8830,8860,8860,8830,9306
20240318,124100,5961426040,8860,8870,8870,8860,1368
20240318,124000,5949305510,8870,8870,8870,8860,262
20240318,123900,5946981620,8860,8860,8870,8860,339
20240318,123800,5943978020,8860,8880,8880,8860,415
20240318,123700,5940297240,8870,8900,8910,8870,22775
20240318,123600,5737834340,8900,8900,8900,8900,130
20240318,123500,5736677340,8900,8900,8900,8890,172
20240318,123400,5735147590,8900,8890,8900,8890,307
20240318,123300,5732416010,8890,8890,8900,8890,764
20240318,123200,5725618670,8900,8890,8900,8890,216
20240318,123100,5723696400,8900,8900,8900,8890,125
20240318,123000,5722583950,8890,8890,8900,8890,657
20240318,122900,5716737680,8900,8900,8900,8890,1102
20240318,122800,5706929950,8900,8900,8900,8890,5229
20240318,122700,5660391930,8900,8890,8900,8890,16
20240318,122600,5660249570,8900,8890,8900,8890,1469
20240318,122500,5647184960,8900,8890,8900,8890,212
20240318,122400,5645298220,8890,8900,8900,8890,511
20240318,122300,5640750360,8890,8890,8900,8890,250
20240318,122200,5638525860,8890,8890,8900,8890,353
20240318,122100,5635385650,8890,8890,8900,8890,538
20240318,122000,5630602760,8890,8900,8900,8890,140
20240318,121900,5629358100,8890,8900,8900,8890,53
20240318,121800,5628886700,8890,8900,8900,8890,1251
20240318,121700,5617754230,8890,8900,8900,8890,88
20240318,121600,5616971190,8900,8900,8900,8890,1181
20240318,121500,5606471520,8890,8900,8900,8890,12
20240318,121400,5606364780,8890,8890,8900,8890,147
20240318,121300,5605056930,8890,8890,8900,8890,173
20240318,121200,5603518390,8890,8900,8900,8890,160
20240318,121100,5602094550,8890,8890,8900,8890,29
20240318,121000,5601836620,8890,8890,8890,8890,76
20240318,120900,5601160980,8900,8900,8900,8890,253
20240318,120800,5598910420,8890,8890,8900,8880,5063
20240318,120700,5553898310,8880,8880,8890,8880,151
20240318,120600,5552556270,8880,8890,8890,8880,207
20240318,120500,5550717070,8880,8880,8890,8880,334
20240318,120400,5547749930,8880,8890,8890,8880,273
20240318,120300,5545323330,8890,8880,8890,8880,113
20240318,120200,5544318830,8880,8880,8890,8880,18
20240318,120100,5544158920,8880,8880,8890,8880,145
20240318,120000,5542871180,8880,8890,8890,8880,49
20240318,115900,5542435610,8880,8880,8890,8880,2026
20240318,115800,5524424940,8890,8880,8890,8880,11
20240318,115700,5524327200,8880,8890,8890,8880,10
20240318,115600,5524238350,8890,8890,8890,8880,1385
20240318,115500,5511938460,8880,8880,8890,8880,546
20240318,115400,5507089920,8880,8880,8890,8880,78
20240318,115300,5506396970,8880,8890,8890,8880,78
20240318,115200,5505704270,8880,8880,8890,8880,225
20240318,115100,5503705070,8890,8890,8890,8880,279
20240318,115000,5501225330,8890,8880,8890,8880,623
20240318,114900,5495693010,8880,8880,8890,8880,782
20240318,114800,5488748780,8880,8880,8880,8870,652
20240318,114700,5482959990,8880,8880,8880,8870,495
20240318,114600,5478564500,8870,8870,8880,8870,290
20240318,114500,5475989350,8870,8880,8880,8870,166
20240318,114400,5474515360,8880,8860,8880,8860,10402
20240318,114300,5382290750,8850,8850,8860,8850,418
20240318,114200,5378587380,8850,8850,8860,8850,244
20240318,114100,5376427010,8850,8860,8860,8850,516
20240318,114000,5371855340,8850,8850,8860,8850,276
20240318,113900,5369411450,8850,8860,8860,8850,308
20240318,113800,5366683680,8860,8850,8860,8850,515
20240318,113700,5362124860,8850,8860,8860,8850,287
20240318,113600,5359583170,8860,8850,8860,8850,296
20240318,113500,5356961800,8860,8860,8860,8850,231
20240318,113400,5354916420,8850,8850,8860,8850,211
20240318,113300,5353048090,8860,8850,8860,8850,216
20240318,113200,5351135350,8850,8850,8860,8850,98
20240318,113100,5350267150,8850,8860,8860,8850,258
20240318,113000,5347982710,8860,8860,8860,8850,125
20240318,112900,5346875330,8860,8850,8860,8850,387
20240318,112800,5343449470,8850,8850,8860,8850,807
20240318,112700,5336306620,8850,8850,8860,8850,423
20240318,112600,5332562070,8870,8870,8870,8850,8001
20240318,112500,5261610300,8870,8880,8880,8870,485
20240318,112400,5257305760,8870,8870,8880,8870,1380
20240318,112300,5245064700,8860,8870,8870,8860,139
20240318,112200,5243831970,8860,8860,8880,8860,366
20240318,112100,5240586750,8880,8870,8880,8860,3427
20240318,112000,5210194300,8870,8870,8870,8860,6520
20240318,111900,5152361950,8870,8870,8870,8860,173
20240318,111800,5150827500,8870,8870,8870,8860,488
20240318,111700,5146500050,8870,8860,8870,8850,1579
20240318,111600,5132510150,8850,8860,8860,8850,513
20240318,111500,5127966280,8850,8850,8860,8850,120
20240318,111400,5126903370,8850,8850,8850,8840,892
20240318,111300,5119010190,8850,8850,8850,8840,282
20240318,111200,5116514540,8850,8850,8850,8840,1131
20240318,111100,5106505300,8840,8840,8850,8840,4130
20240318,111000,5069955520,8840,8850,8870,8840,908
20240318,110900,5061922410,8850,8860,8870,8850,2680
20240318,110800,5038178610,8860,8850,8860,8850,631
20240318,110700,5032588330,8850,8850,8860,8850,132
20240318,110600,5031419130,8850,8860,8860,8850,98
20240318,110500,5030550930,8850,8850,8860,8850,260
20240318,110400,5028248380,8850,8850,8860,8850,104
20240318,110300,5027326980,8850,8850,8860,8850,158
20240318,110200,5025927520,8860,8850,8860,8850,248
20240318,110100,5023731480,8860,8850,8860,8850,312
20240318,110000,5020969370,8850,8850,8850,8840,6103
20240318,105900,4966959770,8850,8840,8850,8840,471
20240318,105800,4962793360,8840,8840,8850,8840,343
20240318,105700,4959758610,8850,8840,8850,8840,380
20240318,105600,4956398300,8840,8840,8850,8840,297
20240318,105500,4953771760,8840,8850,8850,8840,285
20240318,105400,4951251440,8850,8840,8850,8840,231
20240318,105300,4949207400,8850,8840,8850,8840,1128
20240318,105200,4939234930,8840,8850,8850,8840,1069
20240318,105100,4929784020,8840,8860,8860,8840,4836
20240318,105000,4886993390,8860,8880,8880,8850,1775
20240318,104900,4871280230,8850,8880,8880,8850,3135
20240318,104800,4843471560,8880,8880,8880,8870,535
20240318,104700,4838721720,8880,8880,8880,8880,962
20240318,104600,4830179160,8880,8880,8880,8870,990
20240318,104500,4821389760,8870,8880,8880,8870,271
20240318,104400,4818983380,8880,8880,8880,8870,260
20240318,104300,4816675530,8880,8880,8880,8870,202
20240318,104200,4814882810,8880,8880,8880,8880,112
20240318,104100,4813888250,8870,8880,8880,8870,109
20240318,104000,4812920450,8870,8880,8880,8870,3081
20240318,103900,4785572360,8880,8890,8890,8880,101
20240318,103800,4784675470,8870,8870,8880,8860,2958
20240318,103700,4758423260,8870,8860,8870,8860,271
20240318,103600,4756020470,8860,8860,8870,8860,180
20240318,103500,4754424770,8860,8860,8870,8860,366
20240318,103400,4751180810,8860,8860,8870,8860,365
20240318,103300,4747945740,8860,8860,8870,8860,381
20240318,103200,4744568780,8860,8870,8870,8860,180
20240318,103100,4742973030,8870,8860,8870,8860,1405
20240318,103000,4730523830,8860,8880,8880,8860,4579
20240318,102900,4689905100,8870,8880,8880,8870,314
20240318,102800,4687116790,8880,8880,8880,8870,215
20240318,102700,4685208600,8870,8880,8880,8870,1764
20240318,102600,4669545230,8870,8880,8880,8870,1215
20240318,102500,4658756110,8870,8880,8880,8870,660
20240318,102400,4652896610,8870,8880,8880,8870,331
20240318,102300,4649958590,8880,8880,8880,8870,1102
20240318,102200,4640174020,8880,8880,8880,8880,447
20240318,102100,4636204660,8880,8870,8880,8870,583
20240318,102000,4631032520,8870,8880,8880,8870,2677
20240318,101900,4607278540,8880,8870,8880,8870,413
20240318,101800,4603615100,8870,8860,8870,8850,6167
20240318,101700,4548953850,8860,8860,8860,8860,6691
20240318,101600,4489671590,8860,8860,8860,8860,389
20240318,101500,4486225050,8860,8860,8870,8860,3527
20240318,101400,4454973590,8860,8850,8860,8840,4066
20240318,101300,4418990180,8840,8840,8850,8830,2047
20240318,101200,4400894690,8830,8820,8830,8820,3480
20240318,101100,4370194770,8820,8800,8820,8800,11384
20240318,101000,4269861830,8810,8810,8810,8800,556
20240318,100900,4264964420,8810,8810,8810,8810,3434
20240318,100800,4234710880,8810,8810,8810,8800,739
20240318,100700,4228205500,8810,8810,8810,8810,3161
20240318,100600,4200357090,8810,8800,8810,8800,798
20240318,100500,4193332030,8810,8800,8810,8790,5794
20240318,100400,4142293500,8800,8800,8800,8780,33256
20240318,100300,3850019980,8800,8810,8810,8800,7700
20240318,100200,3782256960,8810,8820,8820,8800,6322
20240318,100100,3726564880,8810,8830,8830,8810,8919
20240318,100000,3647906050,8830,8830,8830,8820,370
20240318,095900,3644640310,8830,8830,8830,8820,4650
20240318,095800,3603598090,8850,8860,8860,8830,6219
20240318,095700,3548633870,8840,8850,8860,8840,6930
20240318,095600,3487296350,8850,8850,8850,8850,2199
20240318,095500,3467835200,8850,8820,8850,8820,13623
20240318,095400,3347598190,8820,8820,8820,8810,611
20240318,095300,3342209910,8810,8800,8810,8800,4087
20240318,095200,3306209900,8800,8800,8810,8800,922
20240318,095100,3298095300,8800,8810,8820,8790,7434
20240318,095000,3232648600,8810,8810,8820,8810,680
20240318,094900,3226652830,8820,8800,8820,8800,4014
20240318,094800,3191284950,8810,8810,8810,8810,3774
20240318,094700,3158036010,8810,8790,8810,8790,2580
20240318,094600,3135345590,8780,8780,8780,8770,1425
20240318,094500,3122834100,8780,8760,8780,8750,2163
20240318,094400,3103871580,8760,8760,8760,8750,3441
20240318,094300,3073730200,8760,8760,8760,8750,818
20240318,094200,3066565260,8760,8750,8760,8750,4635
20240318,094100,3025999830,8760,8780,8780,8750,10148
20240318,094000,2937075770,8780,8810,8810,8770,20382
20240318,093900,2758079050,8810,8820,8820,8790,1463
20240318,093800,2745214290,8810,8810,8820,8790,9198
20240318,093700,2664238860,8810,8810,8810,8800,364
20240318,093600,2661033330,8810,8810,8810,8800,1176
20240318,093500,2650674690,8810,8800,8810,8800,4283
20240318,093400,2612953130,8800,8810,8810,8800,1495
20240318,093300,2599784520,8810,8820,8820,8800,6085
20240318,093200,2546183130,8820,8820,8840,8810,4284
20240318,093100,2508393810,8840,8830,8840,8820,8143
20240318,093000,2436489090,8830,8820,8830,8810,6924
20240318,092900,2375416430,8820,8790,8830,8790,9793
20240318,092800,2289115470,8790,8770,8790,8770,6721
20240318,092700,2230148860,8780,8780,8790,8750,20150
20240318,092600,2053600540,8780,8830,8830,8750,41440
20240318,092500,1689037850,8830,8850,8850,8820,8831
20240318,092400,1611084310,8850,8860,8870,8830,12472
20240318,092300,1500718430,8860,8840,8860,8840,3080
20240318,092200,1473475300,8840,8860,8860,8820,16789
20240318,092100,1325147590,8840,8870,8870,8840,16888
20240318,092000,1175680410,8860,8890,8890,8860,2846
20240318,091900,1150444530,8880,8890,8900,8880,4108
20240318,091800,1113953330,8890,8880,8890,8880,1351
20240318,091700,1101947630,8890,8880,8890,8880,1689
20240318,091600,1086940600,8890,8880,8890,8880,3939
20240318,091500,1051954830,8890,8910,8910,8850,15999
20240318,091400,909840330,8910,8930,8930,8900,14187
20240318,091300,783372580,8920,8930,8930,8920,3996
20240318,091200,747717620,8930,8960,8960,8920,17321
20240318,091100,592793540,8960,8970,8980,8960,11619
20240318,091000,488575410,8970,8980,8990,8970,5440
20240318,090900,439750570,8980,8990,9000,8980,1750
20240318,090800,424024260,8990,9010,9010,8990,6147
20240318,090700,368697830,9000,9030,9030,8990,12957
20240318,090600,251980680,9030,9070,9090,9030,12158
20240318,090500,141903370,9070,9090,9100,9070,4690
20240318,090400,99337330,9090,9090,9100,9080,393
20240318,090300,95763730,9100,9100,9100,9080,1095
20240318,090200,85811530,9080,9090,9100,9080,1199
20240318,090100,74909860,9090,9090,9120,9080,1345
20240318,090000,62684370,9090,9120,9120,9080,6877