KissMeData/034230/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191600,2406403650,13050,13050,13050,13050,6698
20240318,191500,2406403650,13050,13050,13050,13050,0
20240318,191400,2406403650,13050,13050,13050,13050,0
20240318,191300,2406403650,13050,13050,13050,13050,0
20240318,191200,2406403650,13050,13050,13050,13050,0
20240318,191100,2406403650,13050,13050,13050,13050,0
20240318,191000,2406403650,13050,13050,13050,13050,0
20240318,190900,2406403650,13050,13050,13050,13050,0
20240318,190800,2406403650,13050,13050,13050,13050,0
20240318,190700,2406403650,13050,13050,13050,13050,0
20240318,190600,2406403650,13050,13050,13050,13050,0
20240318,190500,2406403650,13050,13050,13050,13050,0
20240318,190400,2406403650,13050,13050,13050,13050,0
20240318,190300,2406403650,13050,13050,13050,13050,0
20240318,190200,2406403650,13050,13050,13050,13050,0
20240318,190100,2406403650,13050,13050,13050,13050,0
20240318,190000,2406403650,13050,13050,13050,13050,0
20240318,185900,2406403650,13050,13050,13050,13050,0
20240318,185800,2406403650,13050,13050,13050,13050,0
20240318,185700,2406403650,13050,13050,13050,13050,0
20240318,185600,2406403650,13050,13050,13050,13050,0
20240318,185500,2406403650,13050,13050,13050,13050,0
20240318,185400,2406403650,13050,13050,13050,13050,0
20240318,185300,2406403650,13050,13050,13050,13050,0
20240318,185200,2406403650,13050,13050,13050,13050,0
20240318,185100,2406403650,13050,13050,13050,13050,0
20240318,185000,2406403650,13050,13050,13050,13050,0
20240318,184900,2406403650,13050,13050,13050,13050,0
20240318,184800,2406403650,13050,13050,13050,13050,0
20240318,184700,2406403650,13050,13050,13050,13050,0
20240318,184600,2406403650,13050,13050,13050,13050,6698
20240318,184500,2406403650,13050,13050,13050,13050,0
20240318,184400,2406403650,13050,13050,13050,13050,0
20240318,184300,2406403650,13050,13050,13050,13050,0
20240318,184200,2406403650,13050,13050,13050,13050,0
20240318,184100,2406403650,13050,13050,13050,13050,0
20240318,184000,2406403650,13050,13050,13050,13050,0
20240318,183900,2406403650,13050,13050,13050,13050,0
20240318,183800,2406403650,13050,13050,13050,13050,0
20240318,183700,2406403650,13050,13050,13050,13050,0
20240318,183600,2406403650,13050,13050,13050,13050,0
20240318,183500,2406403650,13050,13050,13050,13050,0
20240318,183400,2406403650,13050,13050,13050,13050,0
20240318,183300,2406403650,13050,13050,13050,13050,0
20240318,183200,2406403650,13050,13050,13050,13050,0
20240318,183100,2406403650,13050,13050,13050,13050,0
20240318,183000,2406403650,13050,13050,13050,13050,0
20240318,182900,2406403650,13050,13050,13050,13050,0
20240318,182800,2406403650,13050,13050,13050,13050,0
20240318,182700,2406403650,13050,13050,13050,13050,0
20240318,182600,2406403650,13050,13050,13050,13050,0
20240318,182500,2406403650,13050,13050,13050,13050,0
20240318,182400,2406403650,13050,13050,13050,13050,0
20240318,182300,2406403650,13050,13050,13050,13050,0
20240318,182200,2406403650,13050,13050,13050,13050,0
20240318,182100,2406403650,13050,13050,13050,13050,0
20240318,182000,2406403650,13050,13050,13050,13050,0
20240318,181900,2406403650,13050,13050,13050,13050,0
20240318,181800,2406403650,13050,13050,13050,13050,0
20240318,181700,2406403650,13050,13050,13050,13050,0
20240318,181600,2406403650,13050,13050,13050,13050,6698
20240318,181500,2406403650,13050,13050,13050,13050,0
20240318,181400,2406403650,13050,13050,13050,13050,0
20240318,181300,2406403650,13050,13050,13050,13050,0
20240318,181200,2406403650,13050,13050,13050,13050,0
20240318,181100,2406403650,13050,13050,13050,13050,0
20240318,181000,2406403650,13050,13050,13050,13050,0
20240318,180900,2406403650,13050,13050,13050,13050,0
20240318,180800,2406403650,13050,13050,13050,13050,0
20240318,180700,2406403650,13050,13050,13050,13050,0
20240318,180600,2406403650,13050,13050,13050,13050,0
20240318,180500,2406403650,13050,13050,13050,13050,0
20240318,180400,2406403650,13050,13050,13050,13050,0
20240318,180300,2406403650,13050,13050,13050,13050,0
20240318,180200,2406403650,13050,13050,13050,13050,0
20240318,180100,2406403650,13050,13050,13050,13050,0
20240318,180000,2406403650,13050,13050,13050,13050,0
20240318,175900,2406403650,13050,13050,13050,13050,0
20240318,175800,2406403650,13050,13050,13050,13050,0
20240318,175700,2406403650,13050,13050,13050,13050,0
20240318,175600,2406403650,13050,13050,13050,13050,0
20240318,175500,2406403650,13050,13050,13050,13050,0
20240318,175400,2406403650,13050,13050,13050,13050,0
20240318,175300,2406403650,13050,13050,13050,13050,0
20240318,175200,2406403650,13050,13050,13050,13050,0
20240318,175100,2406403650,13050,13050,13050,13050,0
20240318,175000,2406403650,13050,13050,13050,13050,0
20240318,174900,2406403650,13050,13050,13050,13050,0
20240318,174800,2406403650,13050,13050,13050,13050,0
20240318,174700,2406403650,13050,13050,13050,13050,0
20240318,174600,2406403650,13050,13050,13050,13050,6698
20240318,174500,2406403650,13050,13050,13050,13050,0
20240318,174400,2406403650,13050,13050,13050,13050,0
20240318,174300,2406403650,13050,13050,13050,13050,0
20240318,174200,2406403650,13050,13050,13050,13050,0
20240318,174100,2406403650,13050,13050,13050,13050,0
20240318,174000,2406403650,13050,13050,13050,13050,0
20240318,173900,2406403650,13050,13050,13050,13050,0
20240318,173800,2406403650,13050,13050,13050,13050,0
20240318,173700,2406403650,13050,13050,13050,13050,0
20240318,173600,2406403650,13050,13050,13050,13050,0
20240318,173500,2406403650,13050,13050,13050,13050,0
20240318,173400,2406403650,13050,13050,13050,13050,0
20240318,173300,2406403650,13050,13050,13050,13050,0
20240318,173200,2406403650,13050,13050,13050,13050,0
20240318,173100,2406403650,13050,13050,13050,13050,0
20240318,173000,2406403650,13050,13050,13050,13050,0
20240318,172900,2406403650,13050,13050,13050,13050,0
20240318,172800,2406403650,13050,13050,13050,13050,0
20240318,172700,2406403650,13050,13050,13050,13050,0
20240318,172600,2406403650,13050,13050,13050,13050,0
20240318,172500,2406403650,13050,13050,13050,13050,0
20240318,172400,2406403650,13050,13050,13050,13050,0
20240318,172300,2406403650,13050,13050,13050,13050,0
20240318,172200,2406403650,13050,13050,13050,13050,0
20240318,172100,2406403650,13050,13050,13050,13050,0
20240318,172000,2406403650,13050,13050,13050,13050,0
20240318,171900,2406403650,13050,13050,13050,13050,0
20240318,171800,2406403650,13050,13050,13050,13050,0
20240318,171700,2406403650,13050,13050,13050,13050,0
20240318,171600,2406403650,13050,13050,13050,13050,6698
20240318,171500,2406403650,13050,13050,13050,13050,0
20240318,171400,2406403650,13050,13050,13050,13050,0
20240318,171300,2406403650,13050,13050,13050,13050,0
20240318,171200,2406403650,13050,13050,13050,13050,0
20240318,171100,2406403650,13050,13050,13050,13050,0
20240318,171000,2406403650,13050,13050,13050,13050,0
20240318,170900,2406403650,13050,13050,13050,13050,0
20240318,170800,2406403650,13050,13050,13050,13050,0
20240318,170700,2406403650,13050,13050,13050,13050,0
20240318,170600,2406403650,13050,13050,13050,13050,0
20240318,170500,2406403650,13050,13050,13050,13050,0
20240318,170400,2406403650,13050,13050,13050,13050,0
20240318,170300,2406403650,13050,13050,13050,13050,0
20240318,170200,2406403650,13050,13050,13050,13050,0
20240318,170100,2406403650,13050,13050,13050,13050,0
20240318,170000,2406403650,13050,13050,13050,13050,0
20240318,165900,2406403650,13050,13050,13050,13050,0
20240318,165800,2406403650,13050,13050,13050,13050,0
20240318,165700,2406403650,13050,13050,13050,13050,0
20240318,165600,2406403650,13050,13050,13050,13050,0
20240318,165500,2406403650,13050,13050,13050,13050,0
20240318,165400,2406403650,13050,13050,13050,13050,0
20240318,165300,2406403650,13050,13050,13050,13050,0
20240318,165200,2406403650,13050,13050,13050,13050,0
20240318,165100,2406403650,13050,13050,13050,13050,0
20240318,165000,2406403650,13050,13050,13050,13050,0
20240318,164900,2406403650,13050,13050,13050,13050,0
20240318,164800,2406403650,13050,13050,13050,13050,0
20240318,164700,2406403650,13050,13050,13050,13050,0
20240318,164600,2406403650,13050,13050,13050,13050,6698
20240318,164500,2406403650,13050,13050,13050,13050,0
20240318,164400,2406403650,13050,13050,13050,13050,0
20240318,164300,2406403650,13050,13050,13050,13050,0
20240318,164200,2406403650,13050,13050,13050,13050,0
20240318,164100,2406403650,13050,13050,13050,13050,0
20240318,164000,2406403650,13050,13050,13050,13050,0
20240318,163900,2406403650,13050,13050,13050,13050,0
20240318,163800,2406403650,13050,13050,13050,13050,0
20240318,163700,2406403650,13050,13050,13050,13050,0
20240318,163600,2406403650,13050,13050,13050,13050,0
20240318,163500,2406403650,13050,13050,13050,13050,0
20240318,163400,2406403650,13050,13050,13050,13050,0
20240318,163300,2406403650,13050,13050,13050,13050,0
20240318,163200,2406403650,13050,13050,13050,13050,0
20240318,163100,2406403650,13050,13050,13050,13050,0
20240318,163000,2406403650,13050,13050,13050,13050,0
20240318,162900,2406403650,13050,13050,13050,13050,0
20240318,162800,2406403650,13050,13050,13050,13050,0
20240318,162700,2406403650,13050,13050,13050,13050,0
20240318,162600,2406403650,13050,13050,13050,13050,0
20240318,162500,2406403650,13050,13050,13050,13050,0
20240318,162400,2406403650,13050,13050,13050,13050,0
20240318,162300,2406403650,13050,13050,13050,13050,0
20240318,162200,2406403650,13050,13050,13050,13050,0
20240318,162100,2406403650,13050,13050,13050,13050,0
20240318,162000,2406403650,13050,13050,13050,13050,0
20240318,161900,2406403650,13050,13050,13050,13050,0
20240318,161800,2406403650,13050,13050,13050,13050,0
20240318,161700,2406403650,13050,13050,13050,13050,0
20240318,161600,2406403650,13050,13050,13050,13050,6698
20240318,161500,2406403650,13050,13050,13050,13050,0
20240318,161400,2406403650,13050,13050,13050,13050,0
20240318,161300,2406403650,13050,13050,13050,13050,0
20240318,161200,2406403650,13050,13050,13050,13050,0
20240318,161100,2406403650,13050,13050,13050,13050,0
20240318,161000,2406403650,13050,13050,13050,13050,0
20240318,160900,2406403650,13050,13050,13050,13050,0
20240318,160800,2406403650,13050,13050,13050,13050,0
20240318,160700,2406403650,13050,13050,13050,13050,0
20240318,160600,2406403650,13050,13050,13050,13050,0
20240318,160500,2406403650,13050,13050,13050,13050,0
20240318,160400,2406403650,13050,13050,13050,13050,0
20240318,160300,2406403650,13050,13050,13050,13050,0
20240318,160200,2406403650,13050,13050,13050,13050,0
20240318,160100,2406403650,13050,13050,13050,13050,0
20240318,160000,2406403650,13050,13050,13050,13050,0
20240318,155900,2406403650,13050,13050,13050,13050,0
20240318,155800,2406403650,13050,13050,13050,13050,0
20240318,155700,2406403650,13050,13050,13050,13050,0
20240318,155600,2406403650,13050,13050,13050,13050,0
20240318,155500,2406403650,13050,13050,13050,13050,0
20240318,155400,2406403650,13050,13050,13050,13050,0
20240318,155300,2406403650,13050,13050,13050,13050,0
20240318,155200,2406403650,13050,13050,13050,13050,0
20240318,155100,2406403650,13050,13050,13050,13050,0
20240318,155000,2406403650,13050,13050,13050,13050,0
20240318,154900,2406403650,13050,13050,13050,13050,0
20240318,154800,2406403650,13050,13050,13050,13050,0
20240318,154700,2406403650,13050,13050,13050,13050,0
20240318,154600,2406403650,13050,13050,13050,13050,6698
20240318,154500,2406403650,13050,13050,13050,13050,0
20240318,154400,2406403650,13050,13050,13050,13050,0
20240318,154300,2406403650,13050,13050,13050,13050,0
20240318,154200,2406403650,13050,13050,13050,13050,0
20240318,154100,2406403650,13050,13050,13050,13050,0
20240318,154000,2406403650,13050,13050,13050,13050,0
20240318,153900,2406403650,13050,13050,13050,13050,0
20240318,153800,2406403650,13050,13050,13050,13050,0
20240318,153700,2406403650,13050,13050,13050,13050,0
20240318,153600,2406403650,13050,13050,13050,13050,0
20240318,153500,2406403650,13050,13050,13050,13050,0
20240318,153400,2406403650,13050,13050,13050,13050,0
20240318,153300,2406403650,13050,13050,13050,13050,0
20240318,153200,2406403650,13050,13050,13050,13050,0
20240318,153100,2406403650,13050,13050,13050,13050,0
20240318,153000,2406403650,13050,13050,13050,13050,6698
20240318,152900,2318994750,13100,13100,13100,13100,0
20240318,152800,2318994750,13100,13100,13100,13100,0
20240318,152700,2318994750,13100,13100,13100,13100,0
20240318,152600,2318994750,13100,13100,13100,13100,0
20240318,152500,2318994750,13100,13100,13100,13100,0
20240318,152400,2318994750,13100,13100,13100,13100,0
20240318,152300,2318994750,13100,13100,13100,13100,0
20240318,152200,2318994750,13100,13100,13100,13100,0
20240318,152100,2318994750,13100,13100,13100,13100,0
20240318,152000,2318994750,13100,13100,13100,13100,0
20240318,151900,2318994750,13100,13100,13110,13100,1113
20240318,151800,2304414370,13100,13110,13110,13100,648
20240318,151700,2295924090,13100,13110,13110,13100,233
20240318,151600,2292869480,13110,13100,13110,13100,1413
20240318,151500,2274358210,13100,13110,13110,13100,441
20240318,151400,2268579480,13110,13110,13110,13100,397
20240318,151300,2263377830,13110,13110,13110,13100,149
20240318,151200,2261424450,13110,13110,13110,13100,206
20240318,151100,2258723820,13110,13100,13110,13100,312
20240318,151000,2254633560,13100,13100,13110,13100,317
20240318,150900,2250480260,13100,13110,13110,13100,128
20240318,150800,2248802190,13100,13100,13110,13100,467
20240318,150700,2242684360,13100,13100,13100,13090,2442
20240318,150600,2210694180,13100,13100,13100,13090,68
20240318,150500,2209803450,13100,13100,13100,13090,70
20240318,150400,2208886460,13100,13100,13100,13090,57
20240318,150300,2208139770,13100,13100,13100,13090,338
20240318,150200,2203711990,13100,13090,13100,13090,201
20240318,150100,2201078900,13100,13100,13100,13090,1889
20240318,150000,2176349940,13090,13100,13100,13090,1213
20240318,145900,2160459660,13100,13090,13100,13090,65
20240318,145800,2159608370,13090,13090,13100,13090,1384
20240318,145700,2141491790,13090,13090,13090,13080,696
20240318,145600,2132382460,13090,13080,13090,13080,1069
20240318,145500,2118399800,13080,13090,13090,13080,3745
20240318,145400,2069413500,13090,13080,13090,13080,183
20240318,145300,2067019750,13080,13090,13090,13080,477
20240318,145200,2060776580,13090,13090,13090,13080,273
20240318,145100,2057203030,13080,13090,13090,13080,167
20240318,145000,2055017010,13090,13090,13090,13080,471
20240318,144900,2048851810,13090,13090,13090,13080,112
20240318,144800,2047385740,13090,13090,13090,13080,367
20240318,144700,2042584980,13080,13080,13090,13080,1010
20240318,144600,2029374090,13090,13080,13090,13080,97
20240318,144500,2028104370,13090,13090,13090,13080,67
20240318,144400,2027227350,13080,13090,13090,13080,169
20240318,144300,2025015160,13090,13090,13090,13080,136
20240318,144200,2023234930,13090,13090,13090,13080,3509
20240318,144100,1977336040,13080,13080,13080,13080,5007
20240318,144000,1911844480,13080,13070,13080,13070,3078
20240318,143900,1871613680,13060,13060,13060,13060,206
20240318,143800,1868923320,13070,13050,13070,13050,1752
20240318,143700,1846041450,13050,13060,13060,13050,279
20240318,143600,1842400480,13050,13060,13060,13050,142
20240318,143500,1840546980,13050,13060,13060,13050,48
20240318,143400,1839920110,13060,13060,13060,13050,493
20240318,143300,1833481540,13060,13050,13060,13050,21
20240318,143200,1833207390,13050,13050,13050,13050,2
20240318,143100,1833181290,13060,13050,13060,13040,744
20240318,143000,1823471820,13040,13050,13050,13040,227
20240318,142900,1820511490,13040,13050,13050,13040,98
20240318,142800,1819232670,13040,13050,13050,13040,37
20240318,142700,1818749830,13050,13050,13050,13040,676
20240318,142600,1809929540,13050,13040,13050,13040,3157
20240318,142500,1768760060,13040,13040,13040,13030,229
20240318,142400,1765775800,13030,13040,13040,13030,111
20240318,142300,1764329080,13040,13030,13040,13030,376
20240318,142200,1759428530,13040,13040,13040,13030,336
20240318,142100,1755047800,13040,13040,13040,13030,28
20240318,142000,1754682920,13030,13040,13040,13030,99
20240318,141900,1753391970,13040,13030,13040,13030,541
20240318,141800,1746340720,13030,13030,13030,13020,564
20240318,141700,1738991820,13030,13040,13040,13020,109
20240318,141600,1737571520,13040,13020,13040,13020,654
20240318,141500,1729050960,13020,13030,13030,13020,1427
20240318,141400,1710471070,13030,13020,13030,13020,441
20240318,141300,1704727860,13030,13020,13030,13020,44
20240318,141200,1704154620,13020,13030,13030,13020,30
20240318,141100,1703763730,13020,13030,13030,13020,320
20240318,141000,1699594150,13020,13020,13030,13020,287
20240318,140900,1695856860,13030,13020,13030,13020,10
20240318,140800,1695726570,13030,13030,13030,13020,151
20240318,140700,1693759830,13020,13020,13030,13010,300
20240318,140600,1689855110,13020,13020,13020,13010,144
20240318,140500,1687980240,13020,13010,13020,13010,81
20240318,140400,1686925730,13020,13030,13030,13020,35
20240318,140300,1686469750,13010,13020,13040,13010,594
20240318,140200,1678730090,13030,13030,13030,13020,64
20240318,140100,1677896180,13040,13040,13040,13010,560
20240318,140000,1670603770,13020,13020,13030,13020,1096
20240318,135900,1656323960,13030,13030,13030,13020,43
20240318,135800,1655763680,13030,13030,13030,13020,55
20240318,135700,1655047100,13030,13020,13030,13020,14
20240318,135600,1654864710,13030,13020,13030,13020,224
20240318,135500,1651947610,13020,13030,13030,13020,48
20240318,135400,1651322180,13020,13030,13030,13020,27
20240318,135300,1650970380,13030,13030,13030,13020,1161
20240318,135200,1635842560,13010,13020,13020,13010,457
20240318,135100,1629893930,13020,13020,13020,13020,35
20240318,135000,1629438230,13020,13030,13030,13020,157
20240318,134900,1627393490,13020,13030,13030,13020,54
20240318,134800,1626689880,13030,13020,13030,13010,173
20240318,134700,1624437650,13020,13020,13020,13020,276
20240318,134600,1620844130,13020,13020,13020,13010,1045
20240318,134500,1607238390,13020,13010,13020,13010,156
20240318,134400,1605208720,13020,13020,13020,13010,122
20240318,134300,1603620370,13020,13020,13020,13010,224
20240318,134200,1600705660,13020,13020,13020,13010,1170
20240318,134100,1585482510,13020,13020,13020,13010,209
20240318,134000,1582762560,13020,13020,13020,13020,56
20240318,133900,1582033440,13020,13020,13020,13010,142
20240318,133800,1580184610,13020,13020,13020,13010,125
20240318,133700,1578557980,13020,13020,13020,13010,49
20240318,133600,1577920100,13020,13020,13020,13020,43
20240318,133500,1577360240,13020,13010,13020,13010,764
20240318,133400,1567419980,13020,13020,13020,13020,17
20240318,133300,1567198640,13020,13020,13020,13020,165
20240318,133200,1565050340,13020,13030,13030,13020,990
20240318,133100,1552160480,13020,13030,13030,13020,220
20240318,133000,1549295380,13030,13030,13030,13020,196
20240318,132900,1546742850,13030,13030,13030,13030,25
20240318,132800,1546417100,13030,13020,13030,13020,447
20240318,132700,1540597070,13020,13020,13020,13020,541
20240318,132600,1533553250,13020,13020,13020,13010,131
20240318,132500,1531847640,13020,13020,13030,13020,1008
20240318,132400,1518723460,13020,13020,13020,13020,141
20240318,132300,1516887640,13020,13020,13020,13020,425
20240318,132200,1511354140,13020,13020,13020,13020,1036
20240318,132100,1497865420,13020,13020,13020,13020,761
20240318,132000,1487957200,13020,13020,13020,13010,222
20240318,131900,1485067670,13020,13020,13020,13010,389
20240318,131800,1480004390,13020,13020,13020,13020,125
20240318,131700,1478376890,13020,13020,13020,13010,534
20240318,131600,1471424220,13020,13030,13030,13010,794
20240318,131500,1461086900,13030,13020,13030,13020,1157
20240318,131400,1446022700,13020,13020,13020,13020,183
20240318,131300,1443640040,13020,13020,13020,13010,330
20240318,131200,1439344440,13020,13030,13030,13020,1477
20240318,131100,1420113500,13020,13020,13020,13020,1313
20240318,131000,1403018240,13020,13030,13030,13020,50
20240318,130900,1402367230,13020,13020,13030,13020,1447
20240318,130800,1383526580,13020,13030,13030,13010,1470
20240318,130700,1364386920,13030,13030,13030,13020,71
20240318,130600,1363462140,13030,13020,13030,13020,466
20240318,130500,1357394410,13030,13030,13030,13020,736
20240318,130400,1347806330,13030,13020,13030,13010,423
20240318,130300,1342299630,13020,13020,13020,13020,1775
20240318,130200,1319189130,13020,13030,13030,13020,111
20240318,130100,1317743460,13020,13030,13030,13020,503
20240318,130000,1311194370,13030,13030,13030,13020,5358
20240318,125900,1241432710,13020,13030,13030,13020,1505
20240318,125800,1221836110,13020,13020,13030,13020,1061
20240318,125700,1208020890,13030,13030,13030,13020,159
20240318,125600,1205949350,13030,13020,13030,13020,1743
20240318,125500,1183255410,13030,13030,13030,13020,638
20240318,125400,1174945610,13030,13030,13030,13030,137
20240318,125300,1173160500,13030,13030,13030,13030,245
20240318,125200,1169968150,13030,13030,13030,13020,389
20240318,125100,1164900360,13030,13030,13030,13030,606
20240318,125000,1157004180,13030,13030,13030,13030,954
20240318,124900,1144573560,13030,13030,13030,13030,107
20240318,124800,1143179350,13030,13030,13040,13030,3851
20240318,124700,1093000210,13030,13030,13040,13030,929
20240318,124600,1080895120,13030,13030,13040,13030,653
20240318,124500,1072385680,13030,13040,13040,13030,198
20240318,124400,1069804760,13040,13040,13040,13040,117
20240318,124300,1068279080,13040,13040,13040,13030,140
20240318,124200,1066454610,13040,13040,13040,13030,191
20240318,124100,1063964970,13040,13050,13050,13040,2145
20240318,124000,1035994060,13050,13050,13050,13050,37
20240318,123900,1035511210,13050,13050,13050,13050,28
20240318,123800,1035145810,13050,13050,13050,13050,2
20240318,123700,1035119710,13060,13050,13060,13050,1311
20240318,123600,1018003670,13050,13050,13050,13050,27
20240318,123500,1017651320,13050,13050,13050,13040,551
20240318,123400,1010466250,13050,13040,13050,13040,124
20240318,123300,1008848990,13050,13050,13050,13040,28
20240318,123200,1008483600,13050,13050,13050,13050,11
20240318,123100,1008340050,13050,13050,13050,13050,630
20240318,123000,1000118550,13050,13050,13050,13050,336
20240318,122900,995733750,13050,13060,13060,13050,49
20240318,122800,995094270,13060,13050,13060,13050,67
20240318,122700,994219680,13050,13050,13050,13040,690
20240318,122600,985216240,13050,13050,13050,13040,145
20240318,122500,983324000,13050,13040,13050,13040,1051
20240318,122400,969618700,13050,13040,13050,13040,265
20240318,122300,966161840,13040,13060,13060,13040,427
20240318,122200,960590720,13050,13060,13060,13050,1130
20240318,122100,945842970,13060,13060,13060,13060,57
20240318,122000,945098550,13060,13050,13060,13050,884
20240318,121900,933562330,13050,13050,13060,13050,279
20240318,121800,929921140,13050,13060,13060,13050,632
20240318,121700,921673270,13060,13060,13060,13060,33
20240318,121600,921242290,13060,13050,13060,13050,176
20240318,121500,918945230,13050,13060,13060,13050,29
20240318,121400,918566500,13050,13060,13060,13050,169
20240318,121300,916360190,13060,13050,13060,13050,61
20240318,121200,915563900,13060,13060,13060,13060,933
20240318,121100,903378920,13060,13060,13060,13050,24
20240318,121000,903065490,13060,13070,13070,13060,1802
20240318,120900,879531130,13070,13070,13070,13070,36
20240318,120800,879060610,13070,13070,13070,13070,3
20240318,120700,879021400,13070,13070,13070,13070,67
20240318,120600,878145710,13070,13070,13070,13070,25
20240318,120500,877818960,13070,13070,13070,13070,2
20240318,120400,877792820,13060,13070,13070,13060,44
20240318,120300,877217940,13070,13070,13070,13070,26
20240318,120200,876878120,13060,13060,13060,13060,31
20240318,120100,876473260,13070,13060,13070,13060,30
20240318,120000,876081210,13070,13070,13070,13070,59
20240318,115900,875310080,13070,13070,13070,13070,29
20240318,115800,874931050,13070,13070,13070,13070,835
20240318,115700,864017600,13070,13070,13070,13070,35
20240318,115600,863560150,13060,13060,13070,13060,275
20240318,115500,859968550,13060,13060,13060,13060,85
20240318,115400,858858450,13060,13060,13060,13050,137
20240318,115300,857069460,13050,13060,13060,13050,31
20240318,115200,856664610,13060,13060,13060,13060,195
20240318,115100,854117910,13060,13060,13060,13060,37
20240318,115000,853634690,13060,13060,13060,13050,445
20240318,114900,847827230,13060,13060,13060,13050,93
20240318,114800,846612660,13060,13060,13060,13060,37
20240318,114700,846129440,13060,13060,13060,13060,52
20240318,114600,845450320,13060,13070,13070,13060,188
20240318,114500,842994790,13070,13070,13070,13060,107
20240318,114400,841597110,13070,13070,13070,13070,1
20240318,114300,841584040,13070,13060,13070,13060,89
20240318,114200,840421450,13060,13070,13070,13060,75
20240318,114100,839441700,13070,13060,13070,13060,65
20240318,114000,838592790,13070,13060,13070,13060,28
20240318,113900,838226870,13070,13070,13070,13070,37
20240318,113800,837743280,13060,13060,13060,13060,35
20240318,113700,837286180,13070,13070,13070,13070,25
20240318,113600,836959430,13070,13070,13070,13070,27
20240318,113500,836606540,13070,13070,13070,13070,73
20240318,113400,835652430,13070,13060,13070,13060,261
20240318,113300,832242530,13070,13070,13070,13070,27
20240318,113200,831889640,13060,13060,13060,13060,401
20240318,113100,826652580,13060,13070,13070,13060,26
20240318,113000,826312770,13070,13070,13070,13070,25
20240318,112900,825986020,13070,13060,13070,13060,550
20240318,112800,818798160,13070,13070,13070,13050,404
20240318,112700,813524110,13070,13070,13070,13070,34
20240318,112600,813079730,13070,13060,13070,13060,96
20240318,112500,811825950,13070,13070,13070,13070,24
20240318,112400,811512270,13070,13070,13070,13070,425
20240318,112300,805957520,13060,13060,13060,13060,205
20240318,112200,803280220,13060,13060,13070,13060,239
20240318,112100,800158640,13070,13070,13070,13070,30
20240318,112000,799766540,13070,13060,13070,13060,110
20240318,111900,798329930,13070,13060,13070,13060,158
20240318,111800,796266210,13060,13060,13060,13060,25
20240318,111700,795939710,13060,13060,13060,13060,118
20240318,111600,794398630,13070,13070,13070,13070,34
20240318,111500,793954250,13070,13070,13070,13070,25
20240318,111400,793627500,13070,13060,13070,13060,1336
20240318,111300,776172740,13050,13060,13060,13050,124
20240318,111200,774554300,13050,13060,13060,13050,286
20240318,111100,770820750,13050,13050,13050,13050,97
20240318,111000,769554900,13060,13060,13060,13060,77
20240318,110900,768549280,13060,13060,13060,13060,27
20240318,110800,768196660,13060,13050,13060,13050,251
20240318,110700,764919520,13060,13060,13060,13060,126
20240318,110600,763273960,13060,13060,13060,13060,342
20240318,110500,758807440,13060,13060,13060,13060,338
20240318,110400,754393160,13060,13060,13070,13060,204
20240318,110300,751728380,13060,13070,13070,13060,177
20240318,110200,749416490,13060,13070,13070,13060,330
20240318,110100,745106590,13070,13060,13070,13060,193
20240318,110000,742585770,13060,13060,13060,13060,74
20240318,105900,741619330,13060,13060,13060,13050,21
20240318,105800,741345080,13060,13060,13060,13060,100
20240318,105700,740039080,13060,13070,13070,13060,96
20240318,105600,738785070,13070,13070,13070,13070,220
20240318,105500,735909670,13070,13070,13070,13070,29
20240318,105400,735530640,13060,13060,13060,13050,231
20240318,105300,732514890,13060,13060,13060,13060,200
20240318,105200,729902890,13060,13060,13060,13060,45
20240318,105100,729315190,13050,13070,13070,13050,280
20240318,105000,725660710,13050,13060,13060,13050,177
20240318,104900,723350740,13070,13060,13070,13060,200
20240318,104800,720738490,13060,13070,13070,13060,296
20240318,104700,716872480,13070,13070,13070,13070,45
20240318,104600,716284330,13070,13070,13070,13070,25
20240318,104500,715957580,13070,13070,13070,13070,47
20240318,104400,715343290,13070,13070,13070,13070,8
20240318,104300,715238730,13070,13070,13070,13070,225
20240318,104200,712297980,13070,13070,13070,13060,93
20240318,104100,711082860,13070,13070,13070,13070,2
20240318,104000,711056720,13070,13060,13070,13060,67
20240318,103900,710181420,13060,13070,13070,13060,28
20240318,103800,709815500,13070,13070,13070,13070,0
20240318,103700,709815500,13070,13070,13070,13040,212
20240318,103600,707047270,13050,13050,13050,13040,699
20240318,103500,697926060,13040,13040,13050,13040,732
20240318,103400,688379950,13050,13050,13050,13040,36
20240318,103300,687910160,13040,13050,13050,13040,255
20240318,103200,684584320,13050,13050,13050,13040,1204
20240318,103100,668872420,13040,13040,13050,13040,70
20240318,103000,667959370,13040,13050,13050,13040,204
20240318,102900,665298970,13050,13040,13050,13040,2518
20240318,102800,632464150,13050,13070,13070,13050,1393
20240318,102700,614283320,13070,13070,13070,13070,382
20240318,102600,609290580,13070,13070,13070,13070,2
20240318,102500,609264440,13050,13060,13070,13050,1189
20240318,102400,593736960,13060,13070,13070,13060,33
20240318,102300,593305740,13060,13060,13060,13060,196
20240318,102200,590745980,13070,13070,13070,13060,93
20240318,102100,589531140,13070,13070,13070,13070,83
20240318,102000,588446330,13060,13070,13070,13060,400
20240318,101900,583221480,13070,13070,13070,13060,124
20240318,101800,581601770,13070,13070,13070,13060,41
20240318,101700,581065950,13070,13070,13070,13070,139
20240318,101600,579249220,13070,13080,13080,13070,252
20240318,101500,575955330,13090,13090,13090,13090,24
20240318,101400,575641170,13090,13100,13100,13090,63
20240318,101300,574816490,13090,13100,13100,13090,317
20240318,101200,570666680,13100,13100,13100,13070,130
20240318,101100,568966560,13070,13100,13100,13070,40
20240318,101000,568442860,13070,13070,13100,13070,368
20240318,100900,563632350,13100,13100,13100,13100,24
20240318,100800,563317950,13070,13100,13100,13070,116
20240318,100700,561801430,13100,13100,13100,13100,35
20240318,100600,561342930,13100,13090,13100,13080,192
20240318,100500,558830660,13090,13080,13100,13080,475
20240318,100400,552613870,13080,13100,13100,13080,83
20240318,100300,551527160,13100,13100,13100,13090,90
20240318,100200,550348730,13100,13100,13100,13090,134
20240318,100100,548594450,13100,13080,13100,13070,288
20240318,100000,544829140,13070,13100,13100,13070,1456
20240318,095900,525780760,13110,13110,13110,13100,702
20240318,095800,516583550,13110,13110,13110,13110,67
20240318,095700,515705180,13100,13100,13100,13100,266
20240318,095600,512220580,13100,13100,13100,13100,0
20240318,095500,512220580,13100,13110,13110,13100,182
20240318,095400,509835970,13110,13110,13110,13100,134
20240318,095300,508080230,13100,13100,13100,13100,1150
20240318,095200,493015230,13100,13100,13110,13100,531
20240318,095100,486058780,13110,13110,13110,13110,210
20240318,095000,483305680,13110,13110,13110,13110,52
20240318,094900,482623960,13110,13110,13110,13110,30
20240318,094800,482230660,13110,13100,13110,13100,1143
20240318,094700,467250860,13100,13100,13100,13100,237
20240318,094600,464146160,13090,13080,13090,13080,599
20240318,094500,456307550,13090,13090,13090,13090,24
20240318,094400,455993390,13090,13080,13090,13080,450
20240318,094300,450105890,13090,13080,13090,13080,39
20240318,094200,449595490,13080,13090,13090,13080,485
20240318,094100,443246850,13090,13090,13090,13090,0
20240318,094000,443246850,13090,13080,13090,13070,443
20240318,093900,437453750,13080,13080,13080,13070,522
20240318,093800,430626920,13070,13070,13070,13070,71
20240318,093700,429698950,13080,13080,13080,13080,69
20240318,093600,428796430,13080,13080,13080,13080,84
20240318,093500,427697710,13080,13070,13080,13070,40
20240318,093400,427174900,13070,13070,13080,13070,134
20240318,093300,425423260,13070,13080,13090,13070,942
20240318,093200,413106460,13080,13090,13090,13080,51
20240318,093100,412439070,13090,13080,13090,13070,470
20240318,093000,406291960,13070,13080,13080,13070,131
20240318,092900,404579480,13080,13080,13080,13080,3130
20240318,092800,363639080,13090,13090,13090,13090,905
20240318,092700,351792630,13100,13090,13100,13090,201
20240318,092600,349161530,13100,13110,13110,13100,704
20240318,092500,339935580,13110,13110,13110,13110,606
20240318,092400,331990920,13110,13100,13120,13100,2246
20240318,092300,302551240,13100,13100,13100,13100,38
20240318,092200,302053440,13100,13090,13100,13090,1095
20240318,092100,287711170,13100,13080,13100,13080,894
20240318,092000,276014500,13080,13070,13080,13070,404
20240318,091900,270730960,13070,13070,13070,13070,220
20240318,091800,267855560,13070,13040,13070,13040,4495
20240318,091700,209205090,13040,13030,13040,13030,892
20240318,091600,197582320,13040,13030,13040,13030,530
20240318,091500,190673840,13040,13040,13040,13030,1681
20240318,091400,168768760,13030,13040,13040,13030,236
20240318,091300,165692120,13040,13040,13040,13040,1182
20240318,091200,150278840,13040,13060,13060,13040,220
20240318,091100,147407520,13080,13070,13080,13030,226
20240318,091000,144459170,13040,13060,13070,13030,2450
20240318,090900,112504420,13060,13070,13080,13060,759
20240318,090800,102584320,13080,13070,13080,13070,375
20240318,090700,97682960,13070,13060,13090,13060,373
20240318,090600,92803120,13060,13050,13070,13040,407
20240318,090500,87488780,13050,13020,13050,13020,447
20240318,090400,81667960,13020,13030,13050,13020,1149
20240318,090300,66699550,13030,13060,13060,13020,699
20240318,090200,57589880,13020,13020,13030,13010,1530
20240318,090100,37667830,13030,13060,13060,13030,777
20240318,090000,27534380,13070,13090,13090,13070,2103