KissMeData/018880/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190300,5722136500,5940,5940,5940,5940,64136
20240318,190200,5722136500,5940,5940,5940,5940,0
20240318,190100,5722136500,5940,5940,5940,5940,0
20240318,190000,5722136500,5940,5940,5940,5940,0
20240318,185900,5722136500,5940,5940,5940,5940,0
20240318,185800,5722136500,5940,5940,5940,5940,0
20240318,185700,5722136500,5940,5940,5940,5940,0
20240318,185600,5722136500,5940,5940,5940,5940,0
20240318,185500,5722136500,5940,5940,5940,5940,0
20240318,185400,5722136500,5940,5940,5940,5940,0
20240318,185300,5722136500,5940,5940,5940,5940,0
20240318,185200,5722136500,5940,5940,5940,5940,0
20240318,185100,5722136500,5940,5940,5940,5940,0
20240318,185000,5722136500,5940,5940,5940,5940,0
20240318,184900,5722136500,5940,5940,5940,5940,0
20240318,184800,5722136500,5940,5940,5940,5940,0
20240318,184700,5722136500,5940,5940,5940,5940,0
20240318,184600,5722136500,5940,5940,5940,5940,0
20240318,184500,5722136500,5940,5940,5940,5940,0
20240318,184400,5722136500,5940,5940,5940,5940,0
20240318,184300,5722136500,5940,5940,5940,5940,0
20240318,184200,5722136500,5940,5940,5940,5940,0
20240318,184100,5722136500,5940,5940,5940,5940,0
20240318,184000,5722136500,5940,5940,5940,5940,0
20240318,183900,5722136500,5940,5940,5940,5940,0
20240318,183800,5722136500,5940,5940,5940,5940,0
20240318,183700,5722136500,5940,5940,5940,5940,0
20240318,183600,5722136500,5940,5940,5940,5940,0
20240318,183500,5722136500,5940,5940,5940,5940,0
20240318,183400,5722136500,5940,5940,5940,5940,0
20240318,183300,5722136500,5940,5940,5940,5940,64136
20240318,183200,5722136500,5940,5940,5940,5940,0
20240318,183100,5722136500,5940,5940,5940,5940,0
20240318,183000,5722136500,5940,5940,5940,5940,0
20240318,182900,5722136500,5940,5940,5940,5940,0
20240318,182800,5722136500,5940,5940,5940,5940,0
20240318,182700,5722136500,5940,5940,5940,5940,0
20240318,182600,5722136500,5940,5940,5940,5940,0
20240318,182500,5722136500,5940,5940,5940,5940,0
20240318,182400,5722136500,5940,5940,5940,5940,0
20240318,182300,5722136500,5940,5940,5940,5940,0
20240318,182200,5722136500,5940,5940,5940,5940,0
20240318,182100,5722136500,5940,5940,5940,5940,0
20240318,182000,5722136500,5940,5940,5940,5940,0
20240318,181900,5722136500,5940,5940,5940,5940,0
20240318,181800,5722136500,5940,5940,5940,5940,0
20240318,181700,5722136500,5940,5940,5940,5940,0
20240318,181600,5722136500,5940,5940,5940,5940,0
20240318,181500,5722136500,5940,5940,5940,5940,0
20240318,181400,5722136500,5940,5940,5940,5940,0
20240318,181300,5722136500,5940,5940,5940,5940,0
20240318,181200,5722136500,5940,5940,5940,5940,0
20240318,181100,5722136500,5940,5940,5940,5940,0
20240318,181000,5722136500,5940,5940,5940,5940,0
20240318,180900,5722136500,5940,5940,5940,5940,0
20240318,180800,5722136500,5940,5940,5940,5940,0
20240318,180700,5722136500,5940,5940,5940,5940,0
20240318,180600,5722136500,5940,5940,5940,5940,0
20240318,180500,5722136500,5940,5940,5940,5940,0
20240318,180400,5722136500,5940,5940,5940,5940,0
20240318,180300,5722136500,5940,5940,5940,5940,64136
20240318,180200,5722136500,5940,5940,5940,5940,0
20240318,180100,5722136500,5940,5940,5940,5940,0
20240318,180000,5722136500,5940,5940,5940,5940,0
20240318,175900,5722136500,5940,5940,5940,5940,0
20240318,175800,5722136500,5940,5940,5940,5940,0
20240318,175700,5722136500,5940,5940,5940,5940,0
20240318,175600,5722136500,5940,5940,5940,5940,0
20240318,175500,5722136500,5940,5940,5940,5940,0
20240318,175400,5722136500,5940,5940,5940,5940,0
20240318,175300,5722136500,5940,5940,5940,5940,0
20240318,175200,5722136500,5940,5940,5940,5940,0
20240318,175100,5722136500,5940,5940,5940,5940,0
20240318,175000,5722136500,5940,5940,5940,5940,0
20240318,174900,5722136500,5940,5940,5940,5940,0
20240318,174800,5722136500,5940,5940,5940,5940,0
20240318,174700,5722136500,5940,5940,5940,5940,0
20240318,174600,5722136500,5940,5940,5940,5940,0
20240318,174500,5722136500,5940,5940,5940,5940,0
20240318,174400,5722136500,5940,5940,5940,5940,0
20240318,174300,5722136500,5940,5940,5940,5940,0
20240318,174200,5722136500,5940,5940,5940,5940,0
20240318,174100,5722136500,5940,5940,5940,5940,0
20240318,174000,5722136500,5940,5940,5940,5940,0
20240318,173900,5722136500,5940,5940,5940,5940,0
20240318,173800,5722136500,5940,5940,5940,5940,0
20240318,173700,5722136500,5940,5940,5940,5940,0
20240318,173600,5722136500,5940,5940,5940,5940,0
20240318,173500,5722136500,5940,5940,5940,5940,0
20240318,173400,5722136500,5940,5940,5940,5940,0
20240318,173300,5722136500,5940,5940,5940,5940,64136
20240318,173200,5722136500,5940,5940,5940,5940,0
20240318,173100,5722136500,5940,5940,5940,5940,0
20240318,173000,5722136500,5940,5940,5940,5940,0
20240318,172900,5722136500,5940,5940,5940,5940,0
20240318,172800,5722136500,5940,5940,5940,5940,0
20240318,172700,5722136500,5940,5940,5940,5940,0
20240318,172600,5722136500,5940,5940,5940,5940,0
20240318,172500,5722136500,5940,5940,5940,5940,0
20240318,172400,5722136500,5940,5940,5940,5940,0
20240318,172300,5722136500,5940,5940,5940,5940,0
20240318,172200,5722136500,5940,5940,5940,5940,0
20240318,172100,5722136500,5940,5940,5940,5940,0
20240318,172000,5722136500,5940,5940,5940,5940,0
20240318,171900,5722136500,5940,5940,5940,5940,0
20240318,171800,5722136500,5940,5940,5940,5940,0
20240318,171700,5722136500,5940,5940,5940,5940,0
20240318,171600,5722136500,5940,5940,5940,5940,0
20240318,171500,5722136500,5940,5940,5940,5940,0
20240318,171400,5722136500,5940,5940,5940,5940,0
20240318,171300,5722136500,5940,5940,5940,5940,0
20240318,171200,5722136500,5940,5940,5940,5940,0
20240318,171100,5722136500,5940,5940,5940,5940,0
20240318,171000,5722136500,5940,5940,5940,5940,0
20240318,170900,5722136500,5940,5940,5940,5940,0
20240318,170800,5722136500,5940,5940,5940,5940,0
20240318,170700,5722136500,5940,5940,5940,5940,0
20240318,170600,5722136500,5940,5940,5940,5940,0
20240318,170500,5722136500,5940,5940,5940,5940,0
20240318,170400,5722136500,5940,5940,5940,5940,0
20240318,170300,5722136500,5940,5940,5940,5940,64136
20240318,170200,5722136500,5940,5940,5940,5940,0
20240318,170100,5722136500,5940,5940,5940,5940,0
20240318,170000,5722136500,5940,5940,5940,5940,0
20240318,165900,5722136500,5940,5940,5940,5940,0
20240318,165800,5722136500,5940,5940,5940,5940,0
20240318,165700,5722136500,5940,5940,5940,5940,0
20240318,165600,5722136500,5940,5940,5940,5940,0
20240318,165500,5722136500,5940,5940,5940,5940,0
20240318,165400,5722136500,5940,5940,5940,5940,0
20240318,165300,5722136500,5940,5940,5940,5940,0
20240318,165200,5722136500,5940,5940,5940,5940,0
20240318,165100,5722136500,5940,5940,5940,5940,0
20240318,165000,5722136500,5940,5940,5940,5940,0
20240318,164900,5722136500,5940,5940,5940,5940,0
20240318,164800,5722136500,5940,5940,5940,5940,0
20240318,164700,5722136500,5940,5940,5940,5940,0
20240318,164600,5722136500,5940,5940,5940,5940,0
20240318,164500,5722136500,5940,5940,5940,5940,0
20240318,164400,5722136500,5940,5940,5940,5940,0
20240318,164300,5722136500,5940,5940,5940,5940,0
20240318,164200,5722136500,5940,5940,5940,5940,0
20240318,164100,5722136500,5940,5940,5940,5940,0
20240318,164000,5722136500,5940,5940,5940,5940,0
20240318,163900,5722136500,5940,5940,5940,5940,0
20240318,163800,5722136500,5940,5940,5940,5940,0
20240318,163700,5722136500,5940,5940,5940,5940,0
20240318,163600,5722136500,5940,5940,5940,5940,0
20240318,163500,5722136500,5940,5940,5940,5940,0
20240318,163400,5722136500,5940,5940,5940,5940,0
20240318,163300,5722136500,5940,5940,5940,5940,64136
20240318,163200,5722136500,5940,5940,5940,5940,0
20240318,163100,5722136500,5940,5940,5940,5940,0
20240318,163000,5722136500,5940,5940,5940,5940,0
20240318,162900,5722136500,5940,5940,5940,5940,0
20240318,162800,5722136500,5940,5940,5940,5940,0
20240318,162700,5722136500,5940,5940,5940,5940,0
20240318,162600,5722136500,5940,5940,5940,5940,0
20240318,162500,5722136500,5940,5940,5940,5940,0
20240318,162400,5722136500,5940,5940,5940,5940,0
20240318,162300,5722136500,5940,5940,5940,5940,0
20240318,162200,5722136500,5940,5940,5940,5940,0
20240318,162100,5722136500,5940,5940,5940,5940,0
20240318,162000,5722136500,5940,5940,5940,5940,0
20240318,161900,5722136500,5940,5940,5940,5940,0
20240318,161800,5722136500,5940,5940,5940,5940,0
20240318,161700,5722136500,5940,5940,5940,5940,0
20240318,161600,5722136500,5940,5940,5940,5940,0
20240318,161500,5722136500,5940,5940,5940,5940,0
20240318,161400,5722136500,5940,5940,5940,5940,0
20240318,161300,5722136500,5940,5940,5940,5940,0
20240318,161200,5722136500,5940,5940,5940,5940,0
20240318,161100,5722136500,5940,5940,5940,5940,0
20240318,161000,5722136500,5940,5940,5940,5940,0
20240318,160900,5722136500,5940,5940,5940,5940,0
20240318,160800,5722136500,5940,5940,5940,5940,0
20240318,160700,5722136500,5940,5940,5940,5940,0
20240318,160600,5722136500,5940,5940,5940,5940,0
20240318,160500,5722136500,5940,5940,5940,5940,0
20240318,160400,5722136500,5940,5940,5940,5940,0
20240318,160300,5722136500,5940,5940,5940,5940,64136
20240318,160200,5722136500,5940,5940,5940,5940,0
20240318,160100,5722136500,5940,5940,5940,5940,0
20240318,160000,5722136500,5940,5940,5940,5940,0
20240318,155900,5722136500,5940,5940,5940,5940,0
20240318,155800,5722136500,5940,5940,5940,5940,0
20240318,155700,5722136500,5940,5940,5940,5940,0
20240318,155600,5722136500,5940,5940,5940,5940,0
20240318,155500,5722136500,5940,5940,5940,5940,0
20240318,155400,5722136500,5940,5940,5940,5940,0
20240318,155300,5722136500,5940,5940,5940,5940,0
20240318,155200,5722136500,5940,5940,5940,5940,0
20240318,155100,5722136500,5940,5940,5940,5940,0
20240318,155000,5722136500,5940,5940,5940,5940,0
20240318,154900,5722136500,5940,5940,5940,5940,0
20240318,154800,5722136500,5940,5940,5940,5940,0
20240318,154700,5722136500,5940,5940,5940,5940,0
20240318,154600,5722136500,5940,5940,5940,5940,0
20240318,154500,5722136500,5940,5940,5940,5940,0
20240318,154400,5722136500,5940,5940,5940,5940,0
20240318,154300,5722136500,5940,5940,5940,5940,0
20240318,154200,5722136500,5940,5940,5940,5940,0
20240318,154100,5722136500,5940,5940,5940,5940,0
20240318,154000,5722136500,5940,5940,5940,5940,0
20240318,153900,5722136500,5940,5940,5940,5940,0
20240318,153800,5722136500,5940,5940,5940,5940,0
20240318,153700,5722136500,5940,5940,5940,5940,0
20240318,153600,5722136500,5940,5940,5940,5940,0
20240318,153500,5722136500,5940,5940,5940,5940,0
20240318,153400,5722136500,5940,5940,5940,5940,0
20240318,153300,5722136500,5940,5940,5940,5940,64136
20240318,153200,5722136500,5940,5940,5940,5940,0
20240318,153100,5722136500,5940,5940,5940,5940,0
20240318,153000,5722136500,5940,5940,5940,5940,64136
20240318,152900,5341168660,5950,5950,5950,5950,0
20240318,152800,5341168660,5950,5950,5950,5950,0
20240318,152700,5341168660,5950,5950,5950,5950,0
20240318,152600,5341168660,5950,5950,5950,5950,0
20240318,152500,5341168660,5950,5950,5950,5950,0
20240318,152400,5341168660,5950,5950,5950,5950,0
20240318,152300,5341168660,5950,5950,5950,5950,0
20240318,152200,5341168660,5950,5950,5950,5950,0
20240318,152100,5341168660,5950,5950,5950,5950,0
20240318,152000,5341168660,5950,5950,5950,5950,0
20240318,151900,5341168660,5950,5940,5950,5940,2742
20240318,151800,5324878920,5950,5940,5950,5940,5730
20240318,151700,5290785840,5950,5940,5950,5940,1959
20240318,151600,5279137720,5940,5940,5950,5940,2699
20240318,151500,5263104720,5940,5940,5950,5940,1378
20240318,151400,5254917600,5950,5940,5950,5940,196
20240318,151300,5253752360,5950,5940,5950,5940,2555
20240318,151200,5238574230,5940,5940,5950,5940,177
20240318,151100,5237521740,5950,5950,5960,5940,1579
20240318,151000,5228141040,5940,5950,5960,5940,3285
20240318,150900,5208610450,5940,5950,5960,5940,3228
20240318,150800,5189402910,5970,5950,5970,5950,1875
20240318,150700,5178241220,5970,5950,5970,5940,15919
20240318,150600,5083496580,5950,5950,5960,5940,713
20240318,150500,5079255180,5950,5950,5950,5950,3264
20240318,150400,5059834380,5950,5950,5970,5940,2768
20240318,150300,5043348020,5950,5950,5960,5950,5044
20240318,150200,5013332650,5960,5950,5960,5950,1492
20240318,150100,5004447060,5960,5960,5960,5950,11544
20240318,150000,4935739350,5950,5970,5970,5950,4889
20240318,145900,4906641160,5960,5960,5970,5960,508
20240318,145800,4903612690,5970,5960,5980,5950,9017
20240318,145700,4849860000,5970,5950,5980,5950,7063
20240318,145600,4807715230,5950,5950,5960,5950,213
20240318,145500,4806446640,5950,5960,5960,5950,1232
20240318,145400,4799104900,5950,5950,5960,5950,213
20240318,145300,4797836160,5950,5950,5960,5950,1321
20240318,145200,4789967580,5960,5950,5960,5950,225
20240318,145100,4788627470,5960,5960,5970,5950,11470
20240318,145000,4720359420,5950,5950,5960,5950,14627
20240318,144900,4633314110,5960,5950,5960,5950,1381
20240318,144800,4625088150,5950,5960,5970,5950,717
20240318,144700,4620814770,5960,5950,5970,5950,722
20240318,144600,4616512960,5960,5950,5970,5950,5682
20240318,144500,4582652310,5960,5950,5960,5940,549
20240318,144400,4579384990,5950,5950,5960,5950,1399
20240318,144300,4571060670,5950,5950,5960,5940,10838
20240318,144200,4506598340,5950,5950,5960,5950,154
20240318,144100,4505681380,5960,5950,5960,5950,441
20240318,144000,4503056730,5960,5950,5960,5950,547
20240318,143900,4499798740,5950,5950,5960,5950,4001
20240318,143800,4475962590,5950,5950,5960,5950,151
20240318,143700,4475063500,5960,5960,5960,5950,4671
20240318,143600,4447267190,5950,5950,5960,5950,164
20240318,143500,4446290620,5950,5950,5960,5950,3411
20240318,143400,4425994340,5950,5950,5960,5950,2187
20240318,143300,4412975560,5950,5950,5960,5950,799
20240318,143200,4408216090,5950,5950,5960,5950,1917
20240318,143100,4396792280,5950,5950,5960,5950,189
20240318,143000,4395666660,5950,5950,5960,5940,2987
20240318,142900,4377895200,5960,5950,5960,5940,5816
20240318,142800,4343291450,5950,5940,5960,5940,4971
20240318,142700,4313706360,5950,5950,5950,5940,3674
20240318,142600,4291847790,5950,5950,5950,5940,555
20240318,142500,4288545850,5950,5940,5950,5940,907
20240318,142400,4283149470,5950,5950,5950,5940,2799
20240318,142300,4266500660,5940,5940,5950,5940,2293
20240318,142200,4252860500,5940,5960,5960,5940,1206
20240318,142100,4245684800,5950,5940,5950,5940,2950
20240318,142000,4228137600,5950,5940,5950,5940,927
20240318,141900,4222623430,5950,5950,5950,5940,234
20240318,141800,4221231750,5940,5950,5960,5940,14900
20240318,141700,4132591020,5960,5950,5960,5950,17951
20240318,141600,4025776360,5960,5960,5960,5950,896
20240318,141500,4020443520,5950,5960,5960,5950,2343
20240318,141400,4006481450,5960,5960,5960,5950,1055
20240318,141300,4000195530,5950,5960,5960,5950,961
20240318,141200,3994468770,5950,5960,5960,5950,346
20240318,141100,3992406870,5950,5960,5960,5950,2095
20240318,141000,3979920900,5950,5950,5960,5950,406
20240318,140900,3977502480,5950,5960,5960,5950,1067
20240318,140800,3971152820,5960,5950,5960,5950,2369
20240318,140700,3957052420,5950,5960,5960,5950,8567
20240318,140600,3906075320,5950,5980,5980,5950,31834
20240318,140500,3716387580,5980,5960,5980,5960,6214
20240318,140400,3679291260,5960,5970,5970,5960,374
20240318,140300,3677059080,5960,5960,5970,5960,361
20240318,140200,3674904400,5960,5970,5970,5960,348
20240318,140100,3672828290,5970,5970,5970,5960,651
20240318,140000,3668942160,5960,5960,5970,5960,746
20240318,135900,3664490910,5960,5970,5970,5960,7768
20240318,135800,3618187420,5960,5960,5970,5960,27
20240318,135700,3618026420,5960,5970,5980,5960,16561
20240318,135600,3519155680,5980,5970,5980,5970,100
20240318,135500,3518557960,5980,5970,5980,5970,190
20240318,135400,3517422510,5980,5980,5980,5970,694
20240318,135300,3513272700,5980,5980,5980,5970,913
20240318,135200,3507813160,5980,5980,5980,5970,1837
20240318,135100,3496828150,5980,5980,5980,5970,798
20240318,135000,3492056370,5970,5970,5980,5970,172
20240318,134900,3491028150,5980,5970,5990,5970,1087
20240318,134800,3484529680,5970,5980,5980,5970,1090
20240318,134700,3478017390,5970,5980,5980,5970,677
20240318,134600,3473969180,5980,5970,5980,5970,5580
20240318,134500,3440601310,5970,5970,5980,5970,2069
20240318,134400,3428248460,5970,5970,5990,5970,2689
20240318,134300,3412175240,5970,5970,5980,5970,997
20240318,134200,3406222450,5980,5980,5980,5970,2529
20240318,134100,3391114790,5970,5980,5980,5970,759
20240318,134000,3386581990,5980,5980,5980,5970,867
20240318,133900,3381397600,5980,5970,5980,5970,2277
20240318,133800,3367799980,5970,5970,5980,5970,4665
20240318,133700,3339925350,5970,5970,5980,5970,2950
20240318,133600,3322310570,5970,5970,5980,5960,10305
20240318,133500,3260790510,5960,5970,5980,5960,2778
20240318,133400,3244209720,5970,5970,5970,5960,1597
20240318,133300,3234676320,5970,5970,5980,5960,1520
20240318,133200,3225602430,5970,5960,5970,5960,3018
20240318,133100,3207607110,5960,5980,6000,5960,27907
20240318,133000,3041037540,5980,5970,5990,5970,36
20240318,132900,3040822180,5970,5980,5990,5970,12348
20240318,132800,2966984060,5990,5980,6000,5980,9883
20240318,132700,2907834550,5990,5980,6000,5980,1211
20240318,132600,2900581600,5990,5990,6000,5980,1797
20240318,132500,2889825590,5990,5980,5990,5980,873
20240318,132400,2884597410,5990,5990,5990,5980,5775
20240318,132300,2850056450,5990,5990,5990,5980,3700
20240318,132200,2827900610,5990,5990,5990,5980,3633
20240318,132100,2806164450,5990,5980,5990,5980,5327
20240318,132000,2774302470,5980,5980,5990,5980,515
20240318,131900,2771220950,5990,5990,5990,5980,263
20240318,131800,2769645760,5980,5980,5990,5980,515
20240318,131700,2766565010,5990,5990,5990,5980,1445
20240318,131600,2757920690,5990,5990,5990,5980,2524
20240318,131500,2742820680,5980,6000,6000,5980,9917
20240318,131400,2683467260,5990,6000,6000,5990,1185
20240318,131300,2676367960,6000,5990,6000,5990,173
20240318,131200,2675330150,6000,5990,6000,5990,1239
20240318,131100,2667908000,6000,6000,6000,5990,47
20240318,131000,2667626250,6000,5990,6000,5990,316
20240318,130900,2665732150,6000,5990,6000,5990,230
20240318,130800,2664353310,5990,6000,6000,5990,183
20240318,130700,2663256820,6000,6000,6000,5990,69
20240318,130600,2662842910,6000,5990,6000,5990,178
20240318,130500,2661776270,5990,5990,6000,5990,1426
20240318,130400,2653233400,6000,6000,6000,5990,183
20240318,130300,2652137090,5990,5990,6000,5990,245
20240318,130200,2650668350,5990,5990,6000,5990,278
20240318,130100,2649003000,5990,5990,6000,5980,2176
20240318,130000,2635969530,6000,6000,6000,5990,13
20240318,125900,2635891580,6000,5990,6000,5980,532
20240318,125800,2632705400,5990,5990,5990,5980,460
20240318,125700,2629951760,5990,5990,5990,5980,1150
20240318,125600,2623063740,5990,5990,5990,5980,224
20240318,125500,2621722370,5990,5980,5990,5980,1285
20240318,125400,2614026870,5990,5990,6000,5980,1301
20240318,125300,2606235030,5990,5990,5990,5980,906
20240318,125200,2600808370,5990,5990,5990,5980,505
20240318,125100,2597783500,5990,5990,6000,5980,7500
20240318,125000,2552858500,5990,5990,6000,5980,16645
20240318,124900,2453154950,5990,5990,6000,5980,24099
20240318,124800,2308821850,6000,5990,6000,5990,572
20240318,124700,2305394390,5990,5990,5990,5990,133
20240318,124600,2304597720,6000,5990,6000,5990,32
20240318,124500,2304405930,5990,5990,6000,5990,143
20240318,124400,2303549230,6000,6000,6000,5990,7807
20240318,124300,2256785140,6000,6000,6000,5990,2066
20240318,124200,2244389290,5990,5990,6000,5990,2379
20240318,124100,2230138830,5990,6000,6000,5990,1428
20240318,124000,2221582300,6000,5990,6000,5990,141
20240318,123900,2220736390,6000,6000,6010,5990,174
20240318,123800,2219692320,6000,6000,6010,6000,469
20240318,123700,2216878270,6010,6000,6010,6000,2057
20240318,123600,2204533590,6010,6010,6010,6000,254
20240318,123500,2203007850,6000,6000,6010,6000,1561
20240318,123400,2193641750,6000,6000,6000,6000,19
20240318,123300,2193527750,6000,6000,6010,5990,2275
20240318,123200,2179888910,6000,6000,6000,5990,1847
20240318,123100,2168807810,5990,6000,6000,5990,223
20240318,123000,2167472010,6000,5990,6000,5990,1489
20240318,122900,2158550330,6000,5990,6000,5990,72
20240318,122800,2158118450,6000,6000,6000,5990,319
20240318,122700,2156204580,6000,6000,6010,5990,9467
20240318,122600,2099403630,6000,6000,6010,6000,114
20240318,122500,2098719540,6010,6000,6010,6000,62
20240318,122400,2098347040,6000,6000,6010,6000,7445
20240318,122300,2053676840,6010,6000,6010,6000,346
20240318,122200,2051600460,6000,6000,6010,6000,44
20240318,122100,2051336360,6000,6000,6010,6000,1270
20240318,122000,2043716260,6000,6000,6010,6000,30
20240318,121900,2043536160,6000,6000,6010,6000,270
20240318,121800,2041916120,6000,6000,6010,6000,1615
20240318,121700,2032221750,6010,6000,6010,6000,169
20240318,121600,2031207560,6000,6010,6010,6000,187
20240318,121500,2030085510,6010,6000,6010,6000,2144
20240318,121400,2017217090,6000,6000,6010,6000,242
20240318,121300,2015765040,6000,6000,6010,6000,2832
20240318,121200,1998772970,6000,6010,6010,6000,1783
20240318,121100,1988074720,6010,6000,6010,6000,145
20240318,121000,1987204180,6000,6010,6010,6000,1392
20240318,120900,1978843970,6010,6000,6010,6000,3291
20240318,120800,1959097340,6000,6000,6010,6000,98
20240318,120700,1958509300,6010,6000,6010,6000,43
20240318,120600,1958251050,6000,6010,6010,6000,3370
20240318,120500,1938005650,6000,6010,6010,6000,2918
20240318,120400,1920469250,6000,6000,6010,6000,1162
20240318,120300,1913487010,6000,6000,6010,6000,1809
20240318,120200,1902627630,6000,6000,6010,6000,124
20240318,120100,1901883500,6010,6000,6010,6000,981
20240318,120000,1895987810,6000,6000,6010,6000,784
20240318,115900,1891283720,6000,6000,6010,6000,200
20240318,115800,1890082420,6000,6010,6010,6000,995
20240318,115700,1884112310,6010,6000,6010,6000,10942
20240318,115600,1818459920,6000,6000,6010,6000,5297
20240318,115500,1786677510,6000,6000,6010,6000,224
20240318,115400,1785332460,6000,6000,6010,6000,2099
20240318,115300,1772734280,6010,6000,6010,6000,453
20240318,115200,1770011900,6000,6000,6010,6000,259
20240318,115100,1768457360,6000,6000,6010,6000,2436
20240318,115000,1753839360,6010,6010,6010,6000,21
20240318,114900,1753713300,6000,6010,6010,6000,92
20240318,114800,1753160490,6000,6010,6010,6000,385
20240318,114700,1750846720,6010,6000,6010,6000,197
20240318,114600,1749664190,6000,6000,6020,6000,26
20240318,114500,1749507930,6000,6010,6010,6000,913
20240318,114400,1744022610,6010,6010,6020,6010,767
20240318,114300,1739412890,6020,6010,6020,6010,101
20240318,114200,1738805700,6010,6010,6010,6000,1510
20240318,114100,1729730620,6020,6020,6020,6010,479
20240318,114000,1726848210,6010,6010,6020,6010,26
20240318,113900,1726691790,6010,6010,6020,6010,1195
20240318,113800,1719506170,6010,6010,6020,6010,220
20240318,113700,1718183960,6010,6020,6020,6010,418
20240318,113600,1715668060,6020,6010,6020,6000,1358
20240318,113500,1707506110,6010,6010,6010,6000,974
20240318,113400,1701652480,6010,6000,6010,6000,217
20240318,113300,1700350280,6010,6000,6010,6000,12421
20240318,113200,1625708840,6000,6000,6010,6000,1842
20240318,113100,1614651720,6000,6010,6010,6000,1029
20240318,113000,1608474000,6010,6000,6010,6000,1010
20240318,112900,1602413790,6000,6010,6010,6000,4024
20240318,112800,1578242740,6000,6000,6010,6000,1047
20240318,112700,1571950610,5990,6000,6010,5990,8825
20240318,112600,1519001190,6000,6010,6010,6000,1978
20240318,112500,1507123130,6010,6010,6010,6000,162
20240318,112400,1506151060,6000,6000,6010,6000,1731
20240318,112300,1495758930,6000,6000,6010,6000,1223
20240318,112200,1488417290,6000,6000,6010,6000,419
20240318,112100,1485900140,6000,6000,6010,6000,902
20240318,112000,1480488090,6000,6000,6010,6000,927
20240318,111900,1474924940,6010,6000,6010,6000,144
20240318,111800,1474060790,6000,6010,6010,6000,1010
20240318,111700,1467992250,6010,6010,6010,6000,3068
20240318,111600,1449584060,6000,6010,6020,6000,13758
20240318,111500,1366927740,6010,6010,6020,6010,321
20240318,111400,1364998420,6010,6010,6020,6010,545
20240318,111300,1361722930,6010,6010,6020,6010,21
20240318,111200,1361596620,6010,6020,6020,6010,610
20240318,111100,1357926430,6010,6010,6020,6010,119
20240318,111000,1357211100,6010,6010,6020,6010,128
20240318,110900,1356441730,6010,6010,6010,6010,15
20240318,110800,1356351580,6020,6010,6020,6010,175
20240318,110700,1355298380,6020,6010,6020,6010,67
20240318,110600,1354895060,6010,6020,6020,6010,620
20240318,110500,1351168610,6010,6010,6020,6010,708
20240318,110400,1346913440,6020,6010,6020,6010,178
20240318,110300,1345842970,6010,6020,6030,6010,4050
20240318,110200,1321463340,6020,6030,6030,6020,16
20240318,110100,1321366980,6020,6020,6030,6020,403
20240318,110000,1318940870,6020,6020,6030,6020,28
20240318,105900,1318772240,6020,6020,6030,6020,545
20240318,105800,1315491200,6030,6020,6030,6020,1131
20240318,105700,1308682510,6020,6030,6030,6020,47
20240318,105600,1308399330,6020,6030,6030,6020,1296
20240318,105500,1300584550,6030,6020,6030,6020,24
20240318,105400,1300439850,6020,6020,6030,6020,1880
20240318,105300,1289121160,6020,6020,6020,6020,45
20240318,105200,1288850260,6020,6020,6020,6020,303
20240318,105100,1287026200,6030,6030,6030,6020,2624
20240318,105000,1271228780,6020,6030,6030,6020,2096
20240318,104900,1258610610,6030,6030,6030,6030,100
20240318,104800,1258007610,6030,6020,6030,6020,74
20240318,104700,1257561790,6030,6030,6030,6030,146
20240318,104600,1256681410,6030,6020,6030,6020,30
20240318,104500,1256500790,6020,6030,6040,6020,3806
20240318,104400,1233549580,6030,6040,6040,6030,110
20240318,104300,1232885490,6040,6040,6040,6030,121
20240318,104200,1232155450,6040,6030,6040,6030,103
20240318,104100,1231534310,6040,6020,6040,6020,211
20240318,104000,1230261820,6030,6030,6030,6030,109
20240318,103900,1229604550,6020,6030,6030,6020,1347
20240318,103800,1221482740,6030,6030,6030,6020,340
20240318,103700,1219433840,6030,6020,6030,6020,154
20240318,103600,1218506500,6020,6030,6030,6020,720
20240318,103500,1214167510,6030,6020,6030,6010,6392
20240318,103400,1175694030,6020,6020,6020,6020,31
20240318,103300,1175507410,6010,6020,6020,6010,236
20240318,103200,1174088050,6010,6020,6020,6010,349
20240318,103100,1171990230,6020,6020,6020,6020,5
20240318,103000,1171960130,6020,6030,6030,6010,2983
20240318,102900,1154005260,6020,6030,6030,6020,5
20240318,102800,1153975120,6030,6020,6030,6020,17
20240318,102700,1153872620,6020,6020,6030,6020,2238
20240318,102600,1140397780,6020,6020,6020,6020,265
20240318,102500,1138802480,6020,6020,6020,6020,1
20240318,102400,1138796460,6020,6020,6020,6020,100
20240318,102300,1138194460,6020,6010,6020,6010,336
20240318,102200,1136173570,6010,6000,6010,6000,180
20240318,102100,1135092770,6000,6010,6010,6000,1884
20240318,102000,1123779670,6010,6010,6010,6010,504
20240318,101900,1120750630,6010,6010,6010,6000,170
20240318,101800,1119729530,6000,6010,6010,6000,374
20240318,101700,1117483370,6010,6010,6010,6010,17
20240318,101600,1117381200,6010,6020,6020,6010,604
20240318,101500,1113750270,6030,6010,6030,6010,155
20240318,101400,1112817660,6020,6010,6020,6010,2213
20240318,101300,1099514300,6000,6010,6010,6000,2
20240318,101200,1099502290,6010,6010,6010,6010,10
20240318,101100,1099442190,6000,6010,6010,6000,3881
20240318,101000,1076122340,6020,6030,6030,6020,1709
20240318,100900,1065834110,6030,6020,6030,6020,856
20240318,100800,1060679320,6030,6020,6030,6020,38
20240318,100700,1060450490,6030,6030,6030,6030,8
20240318,100600,1060402250,6030,6030,6030,6020,510
20240318,100500,1057331870,6020,6010,6030,6010,26689
20240318,100400,896677390,6010,6010,6010,6010,66
20240318,100300,896280730,6000,6000,6010,6000,254
20240318,100200,894756700,6000,6010,6010,6000,683
20240318,100100,890658660,6010,5990,6010,5990,1424
20240318,100000,882124560,6000,6010,6010,5990,826
20240318,095900,877168650,6000,6010,6010,6000,13478
20240318,095800,796299800,6010,6020,6020,6010,25
20240318,095700,796149540,6020,6010,6020,6010,3786
20240318,095600,773395630,6000,6010,6010,6000,1152
20240318,095500,766477250,6010,6010,6010,6000,477
20240318,095400,763610580,6010,6010,6010,6010,25
20240318,095300,763460330,6010,6000,6010,6000,522
20240318,095200,760323630,6010,6010,6010,6010,14
20240318,095100,760239490,6010,6010,6010,6000,125
20240318,095000,759488320,6010,6010,6010,6000,231
20240318,094900,758100210,6010,6010,6010,6010,52
20240318,094800,757787690,6020,6010,6020,6010,1155
20240318,094700,750846000,6010,6010,6010,6010,34
20240318,094600,750641660,6010,6000,6010,6000,1161
20240318,094500,743668920,6000,6010,6010,6000,274
20240318,094400,742022190,6010,6020,6020,6010,1729
20240318,094300,731625140,6020,6020,6020,6010,22
20240318,094200,731492900,6010,6010,6010,6010,743
20240318,094100,727027470,6010,6010,6010,6010,411
20240318,094000,724557360,6010,6010,6010,6000,617
20240318,093900,720854190,6000,6010,6010,6000,408
20240318,093800,718404100,6010,6000,6010,6000,202
20240318,093700,717190980,6010,6010,6010,6010,848
20240318,093600,712094500,6010,6010,6010,6010,441
20240318,093500,709444090,6010,6000,6010,6000,540
20240318,093400,706199490,6000,6010,6010,6000,142
20240318,093300,705347430,6010,6010,6010,6010,45
20240318,093200,705076980,6010,6000,6010,6000,164
20240318,093100,704092140,6000,6020,6020,6000,2369
20240318,093000,689858820,6020,6010,6030,6010,2951
20240318,092900,672108950,6000,6010,6010,6000,2
20240318,092800,672096940,6010,6010,6010,6010,16
20240318,092700,672000780,6010,6000,6010,6000,84
20240318,092600,671495950,6000,6010,6010,6000,636
20240318,092500,667679730,6010,6000,6010,6000,159
20240318,092400,666725620,6010,6010,6010,6000,94
20240318,092300,666161180,6010,6000,6010,5990,1922
20240318,092200,654629430,6000,6000,6000,5990,123
20240318,092100,653891670,6000,6000,6000,5990,151
20240318,092000,652985730,6000,5990,6000,5990,3789
20240318,091900,630276580,5990,5990,5990,5980,284
20240318,091800,628575450,5990,5980,5990,5980,1619
20240318,091700,618893580,5980,5990,5990,5980,7473
20240318,091600,574204600,5990,6000,6000,5990,5177
20240318,091500,543178950,6000,5990,6000,5980,6948
20240318,091400,501565330,5990,6000,6010,5990,10139
20240318,091300,440774970,6010,6000,6010,6000,1286
20240318,091200,433057770,6010,6000,6010,5990,1610
20240318,091100,423398800,6000,5990,6000,5990,4024
20240318,091000,399275560,6000,6000,6000,5990,11386
20240318,090900,331028060,6010,6010,6020,6000,2994
20240318,090800,313036130,6010,6010,6010,6000,80
20240318,090700,312555390,6010,6010,6010,5990,21552
20240318,090600,183249220,6010,6030,6030,6000,7034
20240318,090500,140942630,6030,6030,6030,6020,2212
20240318,090400,127612410,6030,6020,6030,6010,831
20240318,090300,122616240,6030,6030,6030,6010,7697
20240318,090200,76343790,6030,6040,6040,6010,3785
20240318,090100,53558850,6040,6060,6070,6040,3291
20240318,090000,33622800,6060,6060,6070,6050,5546