KissMeData/059270/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,193800,7985853300,15270,15270,15270,15270,7804
20240318,193700,7985853300,15270,15270,15270,15270,0
20240318,193600,7985853300,15270,15270,15270,15270,0
20240318,193500,7985853300,15270,15270,15270,15270,0
20240318,193400,7985853300,15270,15270,15270,15270,0
20240318,193300,7985853300,15270,15270,15270,15270,0
20240318,193200,7985853300,15270,15270,15270,15270,0
20240318,193100,7985853300,15270,15270,15270,15270,0
20240318,193000,7985853300,15270,15270,15270,15270,0
20240318,192900,7985853300,15270,15270,15270,15270,0
20240318,192800,7985853300,15270,15270,15270,15270,0
20240318,192700,7985853300,15270,15270,15270,15270,0
20240318,192600,7985853300,15270,15270,15270,15270,0
20240318,192500,7985853300,15270,15270,15270,15270,0
20240318,192400,7985853300,15270,15270,15270,15270,0
20240318,192300,7985853300,15270,15270,15270,15270,0
20240318,192200,7985853300,15270,15270,15270,15270,0
20240318,192100,7985853300,15270,15270,15270,15270,0
20240318,192000,7985853300,15270,15270,15270,15270,0
20240318,191900,7985853300,15270,15270,15270,15270,0
20240318,191800,7985853300,15270,15270,15270,15270,0
20240318,191700,7985853300,15270,15270,15270,15270,0
20240318,191600,7985853300,15270,15270,15270,15270,0
20240318,191500,7985853300,15270,15270,15270,15270,0
20240318,191400,7985853300,15270,15270,15270,15270,0
20240318,191300,7985853300,15270,15270,15270,15270,0
20240318,191200,7985853300,15270,15270,15270,15270,0
20240318,191100,7985853300,15270,15270,15270,15270,0
20240318,191000,7985853300,15270,15270,15270,15270,0
20240318,190900,7985853300,15270,15270,15270,15270,0
20240318,190800,7985853300,15270,15270,15270,15270,7804
20240318,190700,7985853300,15270,15270,15270,15270,0
20240318,190600,7985853300,15270,15270,15270,15270,0
20240318,190500,7985853300,15270,15270,15270,15270,0
20240318,190400,7985853300,15270,15270,15270,15270,0
20240318,190300,7985853300,15270,15270,15270,15270,0
20240318,190200,7985853300,15270,15270,15270,15270,0
20240318,190100,7985853300,15270,15270,15270,15270,0
20240318,190000,7985853300,15270,15270,15270,15270,0
20240318,185900,7985853300,15270,15270,15270,15270,0
20240318,185800,7985853300,15270,15270,15270,15270,0
20240318,185700,7985853300,15270,15270,15270,15270,0
20240318,185600,7985853300,15270,15270,15270,15270,0
20240318,185500,7985853300,15270,15270,15270,15270,0
20240318,185400,7985853300,15270,15270,15270,15270,0
20240318,185300,7985853300,15270,15270,15270,15270,0
20240318,185200,7985853300,15270,15270,15270,15270,0
20240318,185100,7985853300,15270,15270,15270,15270,0
20240318,185000,7985853300,15270,15270,15270,15270,0
20240318,184900,7985853300,15270,15270,15270,15270,0
20240318,184800,7985853300,15270,15270,15270,15270,0
20240318,184700,7985853300,15270,15270,15270,15270,0
20240318,184600,7985853300,15270,15270,15270,15270,0
20240318,184500,7985853300,15270,15270,15270,15270,0
20240318,184400,7985853300,15270,15270,15270,15270,0
20240318,184300,7985853300,15270,15270,15270,15270,0
20240318,184200,7985853300,15270,15270,15270,15270,0
20240318,184100,7985853300,15270,15270,15270,15270,0
20240318,184000,7985853300,15270,15270,15270,15270,0
20240318,183900,7985853300,15270,15270,15270,15270,0
20240318,183800,7985853300,15270,15270,15270,15270,7804
20240318,183700,7985853300,15270,15270,15270,15270,0
20240318,183600,7985853300,15270,15270,15270,15270,0
20240318,183500,7985853300,15270,15270,15270,15270,0
20240318,183400,7985853300,15270,15270,15270,15270,0
20240318,183300,7985853300,15270,15270,15270,15270,0
20240318,183200,7985853300,15270,15270,15270,15270,0
20240318,183100,7985853300,15270,15270,15270,15270,0
20240318,183000,7985853300,15270,15270,15270,15270,0
20240318,182900,7985853300,15270,15270,15270,15270,0
20240318,182800,7985853300,15270,15270,15270,15270,0
20240318,182700,7985853300,15270,15270,15270,15270,0
20240318,182600,7985853300,15270,15270,15270,15270,0
20240318,182500,7985853300,15270,15270,15270,15270,0
20240318,182400,7985853300,15270,15270,15270,15270,0
20240318,182300,7985853300,15270,15270,15270,15270,0
20240318,182200,7985853300,15270,15270,15270,15270,0
20240318,182100,7985853300,15270,15270,15270,15270,0
20240318,182000,7985853300,15270,15270,15270,15270,0
20240318,181900,7985853300,15270,15270,15270,15270,0
20240318,181800,7985853300,15270,15270,15270,15270,0
20240318,181700,7985853300,15270,15270,15270,15270,0
20240318,181600,7985853300,15270,15270,15270,15270,0
20240318,181500,7985853300,15270,15270,15270,15270,0
20240318,181400,7985853300,15270,15270,15270,15270,0
20240318,181300,7985853300,15270,15270,15270,15270,0
20240318,181200,7985853300,15270,15270,15270,15270,0
20240318,181100,7985853300,15270,15270,15270,15270,0
20240318,181000,7985853300,15270,15270,15270,15270,0
20240318,180900,7985853300,15270,15270,15270,15270,0
20240318,180800,7985853300,15270,15270,15270,15270,7804
20240318,180700,7985853300,15270,15270,15270,15270,0
20240318,180600,7985853300,15270,15270,15270,15270,0
20240318,180500,7985853300,15270,15270,15270,15270,0
20240318,180400,7985853300,15270,15270,15270,15270,0
20240318,180300,7985853300,15270,15270,15270,15270,0
20240318,180200,7985853300,15270,15270,15270,15270,0
20240318,180100,7985853300,15270,15270,15270,15270,0
20240318,180000,7985853300,15270,15270,15270,15270,0
20240318,175900,7985853300,15270,15270,15270,15270,0
20240318,175800,7985853300,15270,15270,15270,15270,0
20240318,175700,7985853300,15270,15270,15270,15270,0
20240318,175600,7985853300,15270,15270,15270,15270,0
20240318,175500,7985853300,15270,15270,15270,15270,0
20240318,175400,7985853300,15270,15270,15270,15270,0
20240318,175300,7985853300,15270,15270,15270,15270,0
20240318,175200,7985853300,15270,15270,15270,15270,0
20240318,175100,7985853300,15270,15270,15270,15270,0
20240318,175000,7985853300,15270,15270,15270,15270,0
20240318,174900,7985853300,15270,15270,15270,15270,0
20240318,174800,7985853300,15270,15270,15270,15270,0
20240318,174700,7985853300,15270,15270,15270,15270,0
20240318,174600,7985853300,15270,15270,15270,15270,0
20240318,174500,7985853300,15270,15270,15270,15270,0
20240318,174400,7985853300,15270,15270,15270,15270,0
20240318,174300,7985853300,15270,15270,15270,15270,0
20240318,174200,7985853300,15270,15270,15270,15270,0
20240318,174100,7985853300,15270,15270,15270,15270,0
20240318,174000,7985853300,15270,15270,15270,15270,0
20240318,173900,7985853300,15270,15270,15270,15270,0
20240318,173800,7985853300,15270,15270,15270,15270,7804
20240318,173700,7985853300,15270,15270,15270,15270,0
20240318,173600,7985853300,15270,15270,15270,15270,0
20240318,173500,7985853300,15270,15270,15270,15270,0
20240318,173400,7985853300,15270,15270,15270,15270,0
20240318,173300,7985853300,15270,15270,15270,15270,0
20240318,173200,7985853300,15270,15270,15270,15270,0
20240318,173100,7985853300,15270,15270,15270,15270,0
20240318,173000,7985853300,15270,15270,15270,15270,0
20240318,172900,7985853300,15270,15270,15270,15270,0
20240318,172800,7985853300,15270,15270,15270,15270,0
20240318,172700,7985853300,15270,15270,15270,15270,0
20240318,172600,7985853300,15270,15270,15270,15270,0
20240318,172500,7985853300,15270,15270,15270,15270,0
20240318,172400,7985853300,15270,15270,15270,15270,0
20240318,172300,7985853300,15270,15270,15270,15270,0
20240318,172200,7985853300,15270,15270,15270,15270,0
20240318,172100,7985853300,15270,15270,15270,15270,0
20240318,172000,7985853300,15270,15270,15270,15270,0
20240318,171900,7985853300,15270,15270,15270,15270,0
20240318,171800,7985853300,15270,15270,15270,15270,0
20240318,171700,7985853300,15270,15270,15270,15270,0
20240318,171600,7985853300,15270,15270,15270,15270,0
20240318,171500,7985853300,15270,15270,15270,15270,0
20240318,171400,7985853300,15270,15270,15270,15270,0
20240318,171300,7985853300,15270,15270,15270,15270,0
20240318,171200,7985853300,15270,15270,15270,15270,0
20240318,171100,7985853300,15270,15270,15270,15270,0
20240318,171000,7985853300,15270,15270,15270,15270,0
20240318,170900,7985853300,15270,15270,15270,15270,0
20240318,170800,7985853300,15270,15270,15270,15270,7804
20240318,170700,7985853300,15270,15270,15270,15270,0
20240318,170600,7985853300,15270,15270,15270,15270,0
20240318,170500,7985853300,15270,15270,15270,15270,0
20240318,170400,7985853300,15270,15270,15270,15270,0
20240318,170300,7985853300,15270,15270,15270,15270,0
20240318,170200,7985853300,15270,15270,15270,15270,0
20240318,170100,7985853300,15270,15270,15270,15270,0
20240318,170000,7985853300,15270,15270,15270,15270,0
20240318,165900,7985853300,15270,15270,15270,15270,0
20240318,165800,7985853300,15270,15270,15270,15270,0
20240318,165700,7985853300,15270,15270,15270,15270,0
20240318,165600,7985853300,15270,15270,15270,15270,0
20240318,165500,7985853300,15270,15270,15270,15270,0
20240318,165400,7985853300,15270,15270,15270,15270,0
20240318,165300,7985853300,15270,15270,15270,15270,0
20240318,165200,7985853300,15270,15270,15270,15270,0
20240318,165100,7985853300,15270,15270,15270,15270,0
20240318,165000,7985853300,15270,15270,15270,15270,0
20240318,164900,7985853300,15270,15270,15270,15270,0
20240318,164800,7985853300,15270,15270,15270,15270,0
20240318,164700,7985853300,15270,15270,15270,15270,0
20240318,164600,7985853300,15270,15270,15270,15270,0
20240318,164500,7985853300,15270,15270,15270,15270,0
20240318,164400,7985853300,15270,15270,15270,15270,0
20240318,164300,7985853300,15270,15270,15270,15270,0
20240318,164200,7985853300,15270,15270,15270,15270,0
20240318,164100,7985853300,15270,15270,15270,15270,0
20240318,164000,7985853300,15270,15270,15270,15270,0
20240318,163900,7985853300,15270,15270,15270,15270,0
20240318,163800,7985853300,15270,15270,15270,15270,7804
20240318,163700,7985853300,15270,15270,15270,15270,0
20240318,163600,7985853300,15270,15270,15270,15270,0
20240318,163500,7985853300,15270,15270,15270,15270,0
20240318,163400,7985853300,15270,15270,15270,15270,0
20240318,163300,7985853300,15270,15270,15270,15270,0
20240318,163200,7985853300,15270,15270,15270,15270,0
20240318,163100,7985853300,15270,15270,15270,15270,0
20240318,163000,7985853300,15270,15270,15270,15270,0
20240318,162900,7985853300,15270,15270,15270,15270,0
20240318,162800,7985853300,15270,15270,15270,15270,0
20240318,162700,7985853300,15270,15270,15270,15270,0
20240318,162600,7985853300,15270,15270,15270,15270,0
20240318,162500,7985853300,15270,15270,15270,15270,0
20240318,162400,7985853300,15270,15270,15270,15270,0
20240318,162300,7985853300,15270,15270,15270,15270,0
20240318,162200,7985853300,15270,15270,15270,15270,0
20240318,162100,7985853300,15270,15270,15270,15270,0
20240318,162000,7985853300,15270,15270,15270,15270,0
20240318,161900,7985853300,15270,15270,15270,15270,0
20240318,161800,7985853300,15270,15270,15270,15270,0
20240318,161700,7985853300,15270,15270,15270,15270,0
20240318,161600,7985853300,15270,15270,15270,15270,0
20240318,161500,7985853300,15270,15270,15270,15270,0
20240318,161400,7985853300,15270,15270,15270,15270,0
20240318,161300,7985853300,15270,15270,15270,15270,0
20240318,161200,7985853300,15270,15270,15270,15270,0
20240318,161100,7985853300,15270,15270,15270,15270,0
20240318,161000,7985853300,15270,15270,15270,15270,0
20240318,160900,7985853300,15270,15270,15270,15270,0
20240318,160800,7985853300,15270,15270,15270,15270,7804
20240318,160700,7985853300,15270,15270,15270,15270,0
20240318,160600,7985853300,15270,15270,15270,15270,0
20240318,160500,7985853300,15270,15270,15270,15270,0
20240318,160400,7985853300,15270,15270,15270,15270,0
20240318,160300,7985853300,15270,15270,15270,15270,0
20240318,160200,7985853300,15270,15270,15270,15270,0
20240318,160100,7985853300,15270,15270,15270,15270,0
20240318,160000,7985853300,15270,15270,15270,15270,0
20240318,155900,7985853300,15270,15270,15270,15270,0
20240318,155800,7985853300,15270,15270,15270,15270,0
20240318,155700,7985853300,15270,15270,15270,15270,0
20240318,155600,7985853300,15270,15270,15270,15270,0
20240318,155500,7985853300,15270,15270,15270,15270,0
20240318,155400,7985853300,15270,15270,15270,15270,0
20240318,155300,7985853300,15270,15270,15270,15270,0
20240318,155200,7985853300,15270,15270,15270,15270,0
20240318,155100,7985853300,15270,15270,15270,15270,0
20240318,155000,7985853300,15270,15270,15270,15270,0
20240318,154900,7985853300,15270,15270,15270,15270,0
20240318,154800,7985853300,15270,15270,15270,15270,0
20240318,154700,7985853300,15270,15270,15270,15270,0
20240318,154600,7985853300,15270,15270,15270,15270,0
20240318,154500,7985853300,15270,15270,15270,15270,0
20240318,154400,7985853300,15270,15270,15270,15270,0
20240318,154300,7985853300,15270,15270,15270,15270,0
20240318,154200,7985853300,15270,15270,15270,15270,0
20240318,154100,7985853300,15270,15270,15270,15270,0
20240318,154000,7985853300,15270,15270,15270,15270,0
20240318,153900,7985853300,15270,15270,15270,15270,0
20240318,153800,7985853300,15270,15270,15270,15270,7804
20240318,153700,7985853300,15270,15270,15270,15270,0
20240318,153600,7985853300,15270,15270,15270,15270,0
20240318,153500,7985853300,15270,15270,15270,15270,0
20240318,153400,7985853300,15270,15270,15270,15270,0
20240318,153300,7985853300,15270,15270,15270,15270,0
20240318,153200,7985853300,15270,15270,15270,15270,0
20240318,153100,7985853300,15270,15270,15270,15270,0
20240318,153000,7985853300,15270,15270,15270,15270,7804
20240318,152900,7866686220,15270,15270,15270,15270,0
20240318,152800,7866686220,15270,15270,15270,15270,0
20240318,152700,7866686220,15270,15270,15270,15270,0
20240318,152600,7866686220,15270,15270,15270,15270,0
20240318,152500,7866686220,15270,15270,15270,15270,0
20240318,152400,7866686220,15270,15270,15270,15270,0
20240318,152300,7866686220,15270,15270,15270,15270,0
20240318,152200,7866686220,15270,15270,15270,15270,0
20240318,152100,7866686220,15270,15270,15270,15270,0
20240318,152000,7866686220,15270,15270,15270,15270,0
20240318,151900,7866686220,15270,15360,15360,15200,2265
20240318,151800,7832064210,15360,15280,15360,15280,3425
20240318,151700,7779605940,15280,15210,15300,15210,6698
20240318,151600,7677390340,15220,15210,15220,15210,1073
20240318,151500,7661064330,15210,15190,15220,15190,314
20240318,151400,7656287500,15200,15230,15230,15200,1181
20240318,151300,7638327480,15230,15190,15230,15170,4541
20240318,151200,7569330650,15230,15180,15230,15160,4260
20240318,151100,7504637710,15180,15190,15190,15170,1151
20240318,151000,7487175150,15190,15160,15190,15160,1715
20240318,150900,7461160790,15160,15180,15180,15140,601
20240318,150800,7452048900,15190,15170,15200,15140,2637
20240318,150700,7412085050,15160,15180,15200,15160,2440
20240318,150600,7375033870,15200,15160,15200,15120,1337
20240318,150500,7354744080,15170,15100,15170,15100,757
20240318,150400,7343281410,15100,15000,15100,15000,10259
20240318,150300,7189359050,14990,15130,15130,14990,4143
20240318,150200,7126928900,15130,15160,15160,15130,1923
20240318,150100,7097817640,15150,15200,15200,15150,861
20240318,150000,7084737860,15200,15140,15210,15120,5002
20240318,145900,7008960650,15140,15090,15270,15080,3429
20240318,145800,6956826960,15080,15230,15270,15040,3650
20240318,145700,6901283530,15230,15000,15290,15000,14251
20240318,145600,6686164130,15000,14990,15020,14980,1834
20240318,145500,6658655300,14990,14970,15000,14960,1690
20240318,145400,6633324430,14980,15000,15000,14970,6083
20240318,145300,6542094940,15000,14890,15000,14890,10394
20240318,145200,6386596950,14890,14730,14890,14720,18166
20240318,145100,6118118320,14720,14710,14730,14710,239
20240318,145000,6114600190,14720,14720,14730,14690,3175
20240318,144900,6067837120,14720,14690,14720,14690,3558
20240318,144800,6015535260,14690,14650,14690,14650,230
20240318,144700,6012158720,14640,14650,14660,14640,765
20240318,144600,6000951470,14650,14640,14650,14640,608
20240318,144500,5992049830,14650,14650,14650,14650,32
20240318,144400,5991581030,14670,14670,14670,14650,788
20240318,144300,5980036790,14660,14670,14670,14660,368
20240318,144200,5974638900,14670,14650,14670,14650,47
20240318,144100,5973950330,14670,14670,14670,14670,133
20240318,144000,5971999220,14670,14670,14670,14670,13
20240318,143900,5971808510,14670,14680,14690,14670,226
20240318,143800,5968490870,14680,14570,14680,14570,1905
20240318,143700,5940696060,14560,14550,14560,14550,565
20240318,143600,5932473090,14550,14560,14570,14550,690
20240318,143500,5922422820,14560,14560,14560,14560,7
20240318,143400,5922320900,14570,14560,14580,14560,326
20240318,143300,5917571050,14560,14580,14580,14560,506
20240318,143200,5910196370,14580,14590,14590,14580,477
20240318,143100,5903237080,14590,14650,14650,14590,2931
20240318,143000,5860438900,14660,14700,14700,14660,4162
20240318,142900,5799341610,14700,14700,14700,14690,811
20240318,142800,5787425910,14700,14700,14700,14690,1396
20240318,142700,5766908600,14690,14670,14700,14670,1303
20240318,142600,5747770640,14670,14670,14670,14670,78
20240318,142500,5746626380,14670,14660,14670,14660,353
20240318,142400,5741448380,14660,14670,14670,14660,42
20240318,142300,5740832440,14650,14660,14660,14630,22
20240318,142200,5740510150,14610,14610,14610,14610,487
20240318,142100,5733395080,14610,14640,14680,14610,716
20240318,142000,5722919900,14700,14730,14730,14640,1294
20240318,141900,5703948200,14730,14690,14730,14690,2264
20240318,141800,5670653440,14650,14660,14700,14650,2524
20240318,141700,5633625860,14650,14650,14700,14640,1213
20240318,141600,5615848800,14650,14640,14670,14640,309
20240318,141500,5611320630,14640,14630,14640,14620,336
20240318,141400,5606403230,14640,14730,14730,14640,2526
20240318,141300,5569399170,14690,14670,14740,14660,817
20240318,141200,5557401440,14670,14620,14730,14620,3070
20240318,141100,5512427030,14620,14560,14620,14560,482
20240318,141000,5505391730,14550,14680,14750,14500,2479
20240318,140900,5469198440,14700,14750,14750,14700,2362
20240318,140800,5434411040,14750,14730,14770,14730,1374
20240318,140700,5414132130,14730,14780,14780,14730,4045
20240318,140600,5354441700,14780,14780,14790,14780,953
20240318,140500,5340350870,14780,14770,14800,14740,1517
20240318,140400,5317916370,14780,14760,14780,14740,5023
20240318,140300,5243743800,14760,14740,14760,14700,5033
20240318,140200,5169597590,14700,14670,14740,14640,2045
20240318,140100,5139578450,14640,14490,14700,14480,12077
20240318,140000,4963950830,14490,14430,14490,14430,8012
20240318,135900,4848149950,14430,14440,14440,14430,252
20240318,135800,4844511090,14430,14430,14440,14430,597
20240318,135700,4835892300,14430,14450,14450,14420,1285
20240318,135600,4817339440,14450,14430,14450,14410,5645
20240318,135500,4735854090,14430,14380,14440,14380,2594
20240318,135400,4698448830,14390,14300,14410,14300,12734
20240318,135300,4515870530,14300,14290,14300,14260,699
20240318,135200,4505885470,14300,14290,14300,14290,2900
20240318,135100,4464418860,14290,14240,14300,14240,10486
20240318,135000,4314729030,14240,14220,14240,14220,39
20240318,134900,4314174120,14200,14220,14220,14200,1361
20240318,134800,4294820800,14190,14180,14190,14180,3
20240318,134700,4294778250,14180,14200,14220,14170,688
20240318,134600,4285016030,14200,14220,14220,14200,563
20240318,134500,4277018920,14220,14220,14220,14220,13
20240318,134400,4276834060,14230,14230,14230,14230,637
20240318,134300,4267769550,14240,14220,14240,14220,166
20240318,134200,4265407250,14230,14240,14240,14230,562
20240318,134100,4257409590,14230,14240,14240,14230,357
20240318,134000,4252325970,14240,14210,14240,14210,600
20240318,133900,4243789780,14200,14200,14200,14200,0
20240318,133800,4243789780,14200,14200,14200,14200,62
20240318,133700,4242909380,14200,14200,14200,14200,41
20240318,133600,4242327180,14190,14200,14200,14190,27
20240318,133500,4241943840,14200,14200,14200,14190,149
20240318,133400,4239828050,14190,14190,14190,14190,157
20240318,133300,4237600220,14200,14200,14200,14200,0
20240318,133200,4237600220,14200,14200,14200,14200,401
20240318,133100,4231906020,14200,14200,14200,14200,424
20240318,133000,4225885220,14160,14170,14170,14160,42
20240318,132900,4225290450,14200,14200,14200,14200,249
20240318,132800,4221754650,14200,14200,14200,14200,224
20240318,132700,4218573850,14200,14200,14200,14200,0
20240318,132600,4218573850,14200,14200,14200,14200,87
20240318,132500,4217338450,14200,14200,14200,14200,31
20240318,132400,4216898250,14200,14160,14200,14160,1330
20240318,132300,4198025450,14160,14170,14170,14160,135
20240318,132200,4196112510,14200,14200,14200,14200,0
20240318,132100,4196112510,14200,14200,14200,14200,3
20240318,132000,4196069910,14200,14200,14200,14200,0
20240318,131900,4196069910,14200,14200,14200,14200,21
20240318,131800,4195771710,14200,14200,14200,14200,0
20240318,131700,4195771710,14200,14200,14200,14200,93
20240318,131600,4194451110,14200,14170,14200,14170,215
20240318,131500,4191398400,14170,14160,14170,14160,62
20240318,131400,4190519870,14170,14170,14170,14170,11
20240318,131300,4190364000,14160,14160,14160,14160,0
20240318,131200,4190364000,14160,14160,14160,14160,295
20240318,131100,4186186800,14160,14190,14200,14160,229
20240318,131000,4182937000,14160,14160,14160,14160,28
20240318,130900,4182540520,14160,14160,14160,14160,174
20240318,130800,4180076680,14160,14160,14160,14160,0
20240318,130700,4180076680,14160,14160,14160,14160,120
20240318,130600,4178377480,14160,14160,14160,14160,17
20240318,130500,4178136760,14170,14160,14170,14160,51
20240318,130400,4177414540,14160,14180,14180,14160,158
20240318,130300,4175176400,14210,14210,14210,14210,11
20240318,130200,4175020090,14250,14240,14250,14240,340
20240318,130100,4170178090,14240,14240,14240,14240,301
20240318,130000,4165891850,14240,14240,14240,14240,1
20240318,125900,4165877610,14250,14250,14250,14250,0
20240318,125800,4165877610,14250,14250,14250,14250,100
20240318,125700,4164452610,14250,14250,14250,14200,524
20240318,125600,4157008150,14260,14250,14260,14200,2178
20240318,125500,4126070010,14260,14210,14260,14200,2357
20240318,125400,4092547280,14210,14260,14260,14200,2551
20240318,125300,4056321010,14210,14150,14270,14150,6739
20240318,125200,3960506560,14130,14130,14130,14130,609
20240318,125100,3951901390,14140,14160,14160,14140,113
20240318,125000,3950303370,14130,14130,14130,14130,0
20240318,124900,3950303370,14130,14130,14130,14130,0
20240318,124800,3950303370,14130,14130,14130,14130,100
20240318,124700,3948890370,14120,14120,14120,14120,0
20240318,124600,3948890370,14120,14120,14120,14120,0
20240318,124500,3948890370,14120,14120,14120,14120,50
20240318,124400,3948184370,14120,14120,14120,14120,28
20240318,124300,3947789010,14120,14140,14140,14120,100
20240318,124200,3946376450,14140,14140,14140,14140,33
20240318,124100,3945909830,14140,14140,14140,14140,0
20240318,124000,3945909830,14140,14140,14140,14140,21
20240318,123900,3945612890,14140,14190,14190,14140,14
20240318,123800,3945414480,14190,14190,14190,14190,38
20240318,123700,3944875260,14190,14190,14190,14190,1
20240318,123600,3944861070,14190,14190,14190,14190,636
20240318,123500,3935836230,14190,14190,14190,14190,20
20240318,123400,3935552430,14190,14120,14190,14120,902
20240318,123300,3922774190,14120,14120,14120,14120,1129
20240318,123200,3906832710,14120,14100,14120,14090,912
20240318,123100,3893980130,14090,14090,14090,14090,0
20240318,123000,3893980130,14090,14090,14090,14090,140
20240318,122900,3892007530,14090,14100,14100,14090,571
20240318,122800,3883956760,14100,14100,14100,14100,962
20240318,122700,3870392560,14110,14120,14120,14110,418
20240318,122600,3864494360,14160,14120,14180,14110,103
20240318,122500,3863040080,14180,14180,14180,14180,150
20240318,122400,3860913080,14180,14180,14180,14180,2
20240318,122300,3860884720,14180,14170,14190,14170,112
20240318,122200,3859297020,14170,14170,14170,14170,110
20240318,122100,3857738320,14170,14170,14170,14170,0
20240318,122000,3857738320,14170,14170,14170,14170,0
20240318,121900,3857738320,14170,14110,14170,14110,93
20240318,121800,3856420950,14090,14090,14090,14090,0
20240318,121700,3856420950,14090,14100,14100,14090,82
20240318,121600,3855265230,14090,14100,14110,14090,137
20240318,121500,3853333610,14100,14100,14100,14100,222
20240318,121400,3850203410,14100,14160,14190,14100,523
20240318,121300,3842791450,14170,14170,14170,14170,0
20240318,121200,3842791450,14170,14100,14170,14100,1198
20240318,121100,3825899580,14100,14100,14100,14100,0
20240318,121000,3825899580,14100,14100,14100,14100,500
20240318,120900,3818849580,14100,14100,14100,14100,30
20240318,120800,3818426580,14100,14100,14100,14100,2
20240318,120700,3818398380,14100,14100,14100,14100,444
20240318,120600,3812137980,14100,14140,14140,14100,501
20240318,120500,3805069890,14110,14110,14110,14110,440
20240318,120400,3798861490,14110,14120,14120,14110,1015
20240318,120300,3784532970,14150,14150,14150,14150,242
20240318,120200,3781108670,14150,14150,14150,14150,0
20240318,120100,3781108670,14150,14150,14150,14150,211
20240318,120000,3778123020,14150,14150,14150,14150,339
20240318,115900,3773326170,14110,14120,14120,14110,51
20240318,115800,3772606450,14110,14150,14150,14110,3149
20240318,115700,3728129430,14170,14150,14170,14150,15
20240318,115600,3727917160,14150,14150,14150,14150,238
20240318,115500,3724549460,14150,14150,14150,14150,110
20240318,115400,3722992960,14150,14160,14160,14150,710
20240318,115300,3712942520,14160,14160,14180,14160,404
20240318,115200,3707221800,14160,14160,14160,14160,155
20240318,115100,3705027000,14160,14170,14170,14160,194
20240318,115000,3702278960,14190,14190,14190,14170,794
20240318,114900,3691017480,14190,14190,14190,14190,150
20240318,114800,3688888980,14190,14190,14190,14190,162
20240318,114700,3686590200,14180,14210,14210,14180,1232
20240318,114600,3669111080,14220,14230,14230,14220,96
20240318,114500,3667745410,14210,14230,14260,14210,1748
20240318,114400,3642856330,14230,14210,14230,14200,3291
20240318,114300,3596053230,14190,14200,14200,14190,121
20240318,114200,3594335730,14220,14200,14220,14200,575
20240318,114100,3586164080,14210,14210,14210,14210,0
20240318,114000,3586164080,14210,14210,14210,14210,0
20240318,113900,3586164080,14210,14210,14210,14210,313
20240318,113800,3581716350,14220,14220,14220,14220,24
20240318,113700,3581375070,14220,14110,14220,14110,1943
20240318,113600,3553776090,14110,14150,14150,14110,164
20240318,113500,3551459410,14170,14170,14170,14170,0
20240318,113400,3551459410,14170,14170,14170,14170,0
20240318,113300,3551459410,14170,14190,14190,14170,121
20240318,113200,3549744430,14200,14200,14200,14200,0
20240318,113100,3549744430,14200,14200,14200,14200,345
20240318,113000,3544845430,14200,14210,14220,14200,1351
20240318,112900,3525647910,14200,14150,14200,14150,4407
20240318,112800,3463203690,14110,14110,14110,14110,33
20240318,112700,3462738060,14100,14100,14100,14100,2
20240318,112600,3462709860,14100,14130,14130,14100,49
20240318,112500,3462018400,14140,14160,14160,14140,49
20240318,112400,3461324860,14160,14160,14160,14160,2
20240318,112300,3461296540,14170,14170,14170,14170,1909
20240318,112200,3434246010,14170,14100,14180,14100,1940
20240318,112100,3406762600,14100,14100,14100,14100,0
20240318,112000,3406762600,14100,14100,14100,14100,148
20240318,111900,3404675800,14100,14100,14100,14100,424
20240318,111800,3398697400,14100,14100,14100,14100,24
20240318,111700,3398359000,14100,14100,14100,14100,20
20240318,111600,3398077000,14100,14060,14100,14060,312
20240318,111500,3393689800,14060,14090,14090,14060,281
20240318,111400,3389738030,14100,14100,14100,14100,65
20240318,111300,3388821530,14100,14100,14100,14100,143
20240318,111200,3386805230,14110,14150,14170,14110,110
20240318,111100,3385250730,14170,14120,14170,14100,1800
20240318,111000,3359823830,14130,14150,14150,14130,312
20240318,110900,3355409050,14170,14170,14170,14150,64
20240318,110800,3354502570,14150,14100,14150,14100,433
20240318,110700,3348390220,14100,14120,14120,14090,1756
20240318,110600,3323625800,14120,14210,14210,14120,643
20240318,110500,3314512840,14230,14220,14240,14200,1433
20240318,110400,3294122150,14220,14190,14230,14180,2899
20240318,110300,3252940470,14180,14180,14180,14180,679
20240318,110200,3243312250,14170,14140,14170,14130,1169
20240318,110100,3226767120,14140,14130,14140,14130,363
20240318,110000,3221636930,14130,14130,14130,14130,76
20240318,105900,3220563050,14130,14130,14130,14130,15
20240318,105800,3220351100,14140,14140,14140,14140,0
20240318,105700,3220351100,14140,14120,14140,14120,750
20240318,105600,3209752850,14100,14100,14100,14100,257
20240318,105500,3206129150,14100,14090,14100,14090,891
20240318,105400,3193571560,14050,14050,14050,14050,65
20240318,105300,3192658310,14100,14100,14100,14100,0
20240318,105200,3192658310,14100,14100,14100,14100,3
20240318,105100,3192616010,14100,14100,14100,14100,600
20240318,105000,3184156010,14100,14050,14100,14050,1002
20240318,104900,3170052890,14100,14060,14100,14060,22
20240318,104800,3169743490,14060,14060,14070,14060,200
20240318,104700,3166931480,14060,14060,14060,14060,363
20240318,104600,3161827700,14060,14060,14060,14060,20
20240318,104500,3161546500,14100,14060,14100,14060,29
20240318,104400,3161138280,14100,14050,14100,14050,456
20240318,104300,3154711480,14050,14100,14100,14050,335
20240318,104200,3149998350,14100,14070,14100,14070,2
20240318,104100,3149970180,14070,14080,14080,14070,481
20240318,104000,3143197960,14080,14100,14100,14080,430
20240318,103900,3137136210,14100,14140,14140,14100,581
20240318,103800,3128940110,14170,14100,14180,14100,5794
20240318,103700,3047225160,14100,14080,14100,14070,456
20240318,103600,3040798940,14080,14070,14080,14070,633
20240318,103500,3031891850,14050,14050,14050,14050,75
20240318,103400,3030838100,14050,14000,14050,14000,279
20240318,103300,3026927740,14000,14000,14000,14000,139
20240318,103200,3024981740,14000,14050,14050,14000,1841
20240318,103100,2999178480,14050,14080,14080,14030,668
20240318,103000,2989790700,14090,14060,14090,14060,134
20240318,102900,2987903520,14090,14050,14090,14050,757
20240318,102800,2977257210,14090,14050,14090,14020,626
20240318,102700,2968459930,14050,14040,14050,14040,29
20240318,102600,2968052620,14030,14030,14030,14030,221
20240318,102500,2964951990,14030,14030,14030,14030,170
20240318,102400,2962566890,14020,14150,14150,14010,351
20240318,102300,2957635320,14160,14100,14160,14010,812
20240318,102200,2946184000,14110,14200,14230,14110,4095
20240318,102100,2888131170,14260,14200,14280,14150,7371
20240318,102000,2783372490,14190,14120,14190,14100,1827
20240318,101900,2757493940,14100,14000,14100,14000,1548
20240318,101800,2735721030,14000,13920,14000,13920,901
20240318,101700,2723134690,13920,13850,13920,13850,2062
20240318,101600,2694513700,13850,13840,13860,13840,189
20240318,101500,2691896180,13830,13800,13830,13800,790
20240318,101400,2680993230,13800,13770,13800,13770,883
20240318,101300,2668809340,13750,13790,13800,13750,789
20240318,101200,2657946370,13760,13750,13760,13750,484
20240318,101100,2651287590,13760,13770,13770,13750,1928
20240318,101000,2624759140,13760,13790,13800,13760,785
20240318,100900,2613926910,13800,13760,13800,13760,110
20240318,100800,2612411440,13750,13790,13810,13750,1105
20240318,100700,2597191640,13740,13790,13790,13740,423
20240318,100600,2591375860,13750,13740,13750,13740,376
20240318,100500,2586208020,13740,13770,13800,13740,2349
20240318,100400,2553905490,13840,13830,13840,13830,377
20240318,100300,2548691570,13770,13860,13860,13750,4219
20240318,100200,2490453610,13830,13870,13870,13830,1574
20240318,100100,2468662010,13880,13840,13880,13840,202
20240318,100000,2465860720,13880,13870,13880,13840,427
20240318,095900,2459949260,13840,13900,13900,13840,469
20240318,095800,2453458080,13830,13840,13920,13810,1808
20240318,095700,2428382310,13880,13880,13990,13870,2680
20240318,095600,2391110920,13880,13750,13890,13750,788
20240318,095500,2380231050,13740,13700,13740,13700,884
20240318,095400,2368094210,13680,13670,13680,13660,409
20240318,095300,2362502380,13600,13600,13620,13600,840
20240318,095200,2351076180,13590,13600,13680,13590,428
20240318,095100,2345239820,13600,13470,13600,13470,3849
20240318,095000,2293186190,13420,13440,13460,13360,3995
20240318,094900,2239550860,13310,13460,13460,13300,10509
20240318,094800,2098865830,13500,13480,13500,13400,4392
20240318,094700,2039811550,13450,13450,13500,13440,3286
20240318,094600,1995630370,13450,13520,13520,13450,5067
20240318,094500,1927288740,13520,13580,13580,13510,1447
20240318,094400,1907732040,13580,13520,13580,13500,5910
20240318,094300,1827877470,13520,13560,13610,13520,2275
20240318,094200,1797050900,13560,13600,13610,13560,2269
20240318,094100,1766251160,13590,13650,13650,13570,3473
20240318,094000,1719013420,13650,13620,13720,13620,673
20240318,093900,1709840300,13720,13510,13720,13510,2415
20240318,093800,1676891130,13500,13510,13590,13470,15218
20240318,093700,1471360950,13600,13700,13710,13500,9758
20240318,093600,1338647490,13710,13740,13750,13710,1619
20240318,093500,1316406430,13740,13770,13780,13740,2146
20240318,093400,1286840900,13900,13700,13910,13700,2238
20240318,093300,1256089970,13700,13840,13840,13610,10169
20240318,093200,1116254650,13850,13920,13920,13850,9062
20240318,093100,990452850,13910,13940,13960,13910,1545
20240318,093000,968947580,13940,13920,13940,13920,298
20240318,092900,964797620,13910,13930,13930,13910,1610
20240318,092800,942389210,13930,13930,13930,13920,584
20240318,092700,934256950,13920,13980,13980,13920,1362
20240318,092600,915266730,13990,13970,13990,13950,641
20240318,092500,906303080,13970,14040,14040,13970,2017
20240318,092400,878071160,14040,14040,14040,14010,1174
20240318,092300,861593190,14040,14050,14050,14030,3499
20240318,092200,812468480,14060,14050,14060,14010,366
20240318,092100,807323190,14060,14060,14080,14060,979
20240318,092000,793553270,14060,14040,14060,14040,408
20240318,091900,787819060,14060,13940,14060,13940,1061
20240318,091800,772996600,13940,13930,13950,13920,509
20240318,091700,765909840,13940,13980,13980,13920,345
20240318,091600,761103850,13900,13900,13920,13890,2120
20240318,091500,731636030,13900,13930,13930,13900,2516
20240318,091400,696639700,13940,14000,14000,13940,4769
20240318,091300,630011210,14060,14070,14090,14000,2236
20240318,091200,598645670,14070,14150,14190,14050,5607
20240318,091100,519631510,14190,14190,14190,14170,319
20240318,091000,515105900,14190,14320,14320,14190,2108
20240318,090900,485019570,14320,14250,14320,14250,855
20240318,090800,472788970,14240,14140,14240,14140,917
20240318,090700,459768960,14120,14010,14120,14010,1302
20240318,090600,441472030,14010,13980,14060,13970,5941
20240318,090500,358354300,13980,14000,14010,13970,5948
20240318,090400,275214360,14000,14080,14080,14000,2024
20240318,090300,246750960,14080,14120,14120,14080,734
20240318,090200,236396630,14120,14100,14120,14100,1653
20240318,090100,213078110,14050,14220,14220,13750,7785
20240318,090000,103555040,14220,14230,14350,14220,7270