KissMeData/033640/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191500,3848825730,19060,19060,19060,19060,3481
20240318,191400,3848825730,19060,19060,19060,19060,0
20240318,191300,3848825730,19060,19060,19060,19060,0
20240318,191200,3848825730,19060,19060,19060,19060,0
20240318,191100,3848825730,19060,19060,19060,19060,0
20240318,191000,3848825730,19060,19060,19060,19060,0
20240318,190900,3848825730,19060,19060,19060,19060,0
20240318,190800,3848825730,19060,19060,19060,19060,0
20240318,190700,3848825730,19060,19060,19060,19060,0
20240318,190600,3848825730,19060,19060,19060,19060,0
20240318,190500,3848825730,19060,19060,19060,19060,0
20240318,190400,3848825730,19060,19060,19060,19060,0
20240318,190300,3848825730,19060,19060,19060,19060,0
20240318,190200,3848825730,19060,19060,19060,19060,0
20240318,190100,3848825730,19060,19060,19060,19060,0
20240318,190000,3848825730,19060,19060,19060,19060,0
20240318,185900,3848825730,19060,19060,19060,19060,0
20240318,185800,3848825730,19060,19060,19060,19060,0
20240318,185700,3848825730,19060,19060,19060,19060,0
20240318,185600,3848825730,19060,19060,19060,19060,0
20240318,185500,3848825730,19060,19060,19060,19060,0
20240318,185400,3848825730,19060,19060,19060,19060,0
20240318,185300,3848825730,19060,19060,19060,19060,0
20240318,185200,3848825730,19060,19060,19060,19060,0
20240318,185100,3848825730,19060,19060,19060,19060,0
20240318,185000,3848825730,19060,19060,19060,19060,0
20240318,184900,3848825730,19060,19060,19060,19060,0
20240318,184800,3848825730,19060,19060,19060,19060,0
20240318,184700,3848825730,19060,19060,19060,19060,0
20240318,184600,3848825730,19060,19060,19060,19060,0
20240318,184500,3848825730,19060,19060,19060,19060,3481
20240318,184400,3848825730,19060,19060,19060,19060,0
20240318,184300,3848825730,19060,19060,19060,19060,0
20240318,184200,3848825730,19060,19060,19060,19060,0
20240318,184100,3848825730,19060,19060,19060,19060,0
20240318,184000,3848825730,19060,19060,19060,19060,0
20240318,183900,3848825730,19060,19060,19060,19060,0
20240318,183800,3848825730,19060,19060,19060,19060,0
20240318,183700,3848825730,19060,19060,19060,19060,0
20240318,183600,3848825730,19060,19060,19060,19060,0
20240318,183500,3848825730,19060,19060,19060,19060,0
20240318,183400,3848825730,19060,19060,19060,19060,0
20240318,183300,3848825730,19060,19060,19060,19060,0
20240318,183200,3848825730,19060,19060,19060,19060,0
20240318,183100,3848825730,19060,19060,19060,19060,0
20240318,183000,3848825730,19060,19060,19060,19060,0
20240318,182900,3848825730,19060,19060,19060,19060,0
20240318,182800,3848825730,19060,19060,19060,19060,0
20240318,182700,3848825730,19060,19060,19060,19060,0
20240318,182600,3848825730,19060,19060,19060,19060,0
20240318,182500,3848825730,19060,19060,19060,19060,0
20240318,182400,3848825730,19060,19060,19060,19060,0
20240318,182300,3848825730,19060,19060,19060,19060,0
20240318,182200,3848825730,19060,19060,19060,19060,0
20240318,182100,3848825730,19060,19060,19060,19060,0
20240318,182000,3848825730,19060,19060,19060,19060,0
20240318,181900,3848825730,19060,19060,19060,19060,0
20240318,181800,3848825730,19060,19060,19060,19060,0
20240318,181700,3848825730,19060,19060,19060,19060,0
20240318,181600,3848825730,19060,19060,19060,19060,0
20240318,181500,3848825730,19060,19060,19060,19060,3481
20240318,181400,3848825730,19060,19060,19060,19060,0
20240318,181300,3848825730,19060,19060,19060,19060,0
20240318,181200,3848825730,19060,19060,19060,19060,0
20240318,181100,3848825730,19060,19060,19060,19060,0
20240318,181000,3848825730,19060,19060,19060,19060,0
20240318,180900,3848825730,19060,19060,19060,19060,0
20240318,180800,3848825730,19060,19060,19060,19060,0
20240318,180700,3848825730,19060,19060,19060,19060,0
20240318,180600,3848825730,19060,19060,19060,19060,0
20240318,180500,3848825730,19060,19060,19060,19060,0
20240318,180400,3848825730,19060,19060,19060,19060,0
20240318,180300,3848825730,19060,19060,19060,19060,0
20240318,180200,3848825730,19060,19060,19060,19060,0
20240318,180100,3848825730,19060,19060,19060,19060,0
20240318,180000,3848825730,19060,19060,19060,19060,0
20240318,175900,3848825730,19060,19060,19060,19060,0
20240318,175800,3848825730,19060,19060,19060,19060,0
20240318,175700,3848825730,19060,19060,19060,19060,0
20240318,175600,3848825730,19060,19060,19060,19060,0
20240318,175500,3848825730,19060,19060,19060,19060,0
20240318,175400,3848825730,19060,19060,19060,19060,0
20240318,175300,3848825730,19060,19060,19060,19060,0
20240318,175200,3848825730,19060,19060,19060,19060,0
20240318,175100,3848825730,19060,19060,19060,19060,0
20240318,175000,3848825730,19060,19060,19060,19060,0
20240318,174900,3848825730,19060,19060,19060,19060,0
20240318,174800,3848825730,19060,19060,19060,19060,0
20240318,174700,3848825730,19060,19060,19060,19060,0
20240318,174600,3848825730,19060,19060,19060,19060,0
20240318,174500,3848825730,19060,19060,19060,19060,3481
20240318,174400,3848825730,19060,19060,19060,19060,0
20240318,174300,3848825730,19060,19060,19060,19060,0
20240318,174200,3848825730,19060,19060,19060,19060,0
20240318,174100,3848825730,19060,19060,19060,19060,0
20240318,174000,3848825730,19060,19060,19060,19060,0
20240318,173900,3848825730,19060,19060,19060,19060,0
20240318,173800,3848825730,19060,19060,19060,19060,0
20240318,173700,3848825730,19060,19060,19060,19060,0
20240318,173600,3848825730,19060,19060,19060,19060,0
20240318,173500,3848825730,19060,19060,19060,19060,0
20240318,173400,3848825730,19060,19060,19060,19060,0
20240318,173300,3848825730,19060,19060,19060,19060,0
20240318,173200,3848825730,19060,19060,19060,19060,0
20240318,173100,3848825730,19060,19060,19060,19060,0
20240318,173000,3848825730,19060,19060,19060,19060,0
20240318,172900,3848825730,19060,19060,19060,19060,0
20240318,172800,3848825730,19060,19060,19060,19060,0
20240318,172700,3848825730,19060,19060,19060,19060,0
20240318,172600,3848825730,19060,19060,19060,19060,0
20240318,172500,3848825730,19060,19060,19060,19060,0
20240318,172400,3848825730,19060,19060,19060,19060,0
20240318,172300,3848825730,19060,19060,19060,19060,0
20240318,172200,3848825730,19060,19060,19060,19060,0
20240318,172100,3848825730,19060,19060,19060,19060,0
20240318,172000,3848825730,19060,19060,19060,19060,0
20240318,171900,3848825730,19060,19060,19060,19060,0
20240318,171800,3848825730,19060,19060,19060,19060,0
20240318,171700,3848825730,19060,19060,19060,19060,0
20240318,171600,3848825730,19060,19060,19060,19060,0
20240318,171500,3848825730,19060,19060,19060,19060,3481
20240318,171400,3848825730,19060,19060,19060,19060,0
20240318,171300,3848825730,19060,19060,19060,19060,0
20240318,171200,3848825730,19060,19060,19060,19060,0
20240318,171100,3848825730,19060,19060,19060,19060,0
20240318,171000,3848825730,19060,19060,19060,19060,0
20240318,170900,3848825730,19060,19060,19060,19060,0
20240318,170800,3848825730,19060,19060,19060,19060,0
20240318,170700,3848825730,19060,19060,19060,19060,0
20240318,170600,3848825730,19060,19060,19060,19060,0
20240318,170500,3848825730,19060,19060,19060,19060,0
20240318,170400,3848825730,19060,19060,19060,19060,0
20240318,170300,3848825730,19060,19060,19060,19060,0
20240318,170200,3848825730,19060,19060,19060,19060,0
20240318,170100,3848825730,19060,19060,19060,19060,0
20240318,170000,3848825730,19060,19060,19060,19060,0
20240318,165900,3848825730,19060,19060,19060,19060,0
20240318,165800,3848825730,19060,19060,19060,19060,0
20240318,165700,3848825730,19060,19060,19060,19060,0
20240318,165600,3848825730,19060,19060,19060,19060,0
20240318,165500,3848825730,19060,19060,19060,19060,0
20240318,165400,3848825730,19060,19060,19060,19060,0
20240318,165300,3848825730,19060,19060,19060,19060,0
20240318,165200,3848825730,19060,19060,19060,19060,0
20240318,165100,3848825730,19060,19060,19060,19060,0
20240318,165000,3848825730,19060,19060,19060,19060,0
20240318,164900,3848825730,19060,19060,19060,19060,0
20240318,164800,3848825730,19060,19060,19060,19060,0
20240318,164700,3848825730,19060,19060,19060,19060,0
20240318,164600,3848825730,19060,19060,19060,19060,0
20240318,164500,3848825730,19060,19060,19060,19060,3481
20240318,164400,3848825730,19060,19060,19060,19060,0
20240318,164300,3848825730,19060,19060,19060,19060,0
20240318,164200,3848825730,19060,19060,19060,19060,0
20240318,164100,3848825730,19060,19060,19060,19060,0
20240318,164000,3848825730,19060,19060,19060,19060,0
20240318,163900,3848825730,19060,19060,19060,19060,0
20240318,163800,3848825730,19060,19060,19060,19060,0
20240318,163700,3848825730,19060,19060,19060,19060,0
20240318,163600,3848825730,19060,19060,19060,19060,0
20240318,163500,3848825730,19060,19060,19060,19060,0
20240318,163400,3848825730,19060,19060,19060,19060,0
20240318,163300,3848825730,19060,19060,19060,19060,0
20240318,163200,3848825730,19060,19060,19060,19060,0
20240318,163100,3848825730,19060,19060,19060,19060,0
20240318,163000,3848825730,19060,19060,19060,19060,0
20240318,162900,3848825730,19060,19060,19060,19060,0
20240318,162800,3848825730,19060,19060,19060,19060,0
20240318,162700,3848825730,19060,19060,19060,19060,0
20240318,162600,3848825730,19060,19060,19060,19060,0
20240318,162500,3848825730,19060,19060,19060,19060,0
20240318,162400,3848825730,19060,19060,19060,19060,0
20240318,162300,3848825730,19060,19060,19060,19060,0
20240318,162200,3848825730,19060,19060,19060,19060,0
20240318,162100,3848825730,19060,19060,19060,19060,0
20240318,162000,3848825730,19060,19060,19060,19060,0
20240318,161900,3848825730,19060,19060,19060,19060,0
20240318,161800,3848825730,19060,19060,19060,19060,0
20240318,161700,3848825730,19060,19060,19060,19060,0
20240318,161600,3848825730,19060,19060,19060,19060,0
20240318,161500,3848825730,19060,19060,19060,19060,3481
20240318,161400,3848825730,19060,19060,19060,19060,0
20240318,161300,3848825730,19060,19060,19060,19060,0
20240318,161200,3848825730,19060,19060,19060,19060,0
20240318,161100,3848825730,19060,19060,19060,19060,0
20240318,161000,3848825730,19060,19060,19060,19060,0
20240318,160900,3848825730,19060,19060,19060,19060,0
20240318,160800,3848825730,19060,19060,19060,19060,0
20240318,160700,3848825730,19060,19060,19060,19060,0
20240318,160600,3848825730,19060,19060,19060,19060,0
20240318,160500,3848825730,19060,19060,19060,19060,0
20240318,160400,3848825730,19060,19060,19060,19060,0
20240318,160300,3848825730,19060,19060,19060,19060,0
20240318,160200,3848825730,19060,19060,19060,19060,0
20240318,160100,3848825730,19060,19060,19060,19060,0
20240318,160000,3848825730,19060,19060,19060,19060,0
20240318,155900,3848825730,19060,19060,19060,19060,0
20240318,155800,3848825730,19060,19060,19060,19060,0
20240318,155700,3848825730,19060,19060,19060,19060,0
20240318,155600,3848825730,19060,19060,19060,19060,0
20240318,155500,3848825730,19060,19060,19060,19060,0
20240318,155400,3848825730,19060,19060,19060,19060,0
20240318,155300,3848825730,19060,19060,19060,19060,0
20240318,155200,3848825730,19060,19060,19060,19060,0
20240318,155100,3848825730,19060,19060,19060,19060,0
20240318,155000,3848825730,19060,19060,19060,19060,0
20240318,154900,3848825730,19060,19060,19060,19060,0
20240318,154800,3848825730,19060,19060,19060,19060,0
20240318,154700,3848825730,19060,19060,19060,19060,0
20240318,154600,3848825730,19060,19060,19060,19060,0
20240318,154500,3848825730,19060,19060,19060,19060,3481
20240318,154400,3848825730,19060,19060,19060,19060,0
20240318,154300,3848825730,19060,19060,19060,19060,0
20240318,154200,3848825730,19060,19060,19060,19060,0
20240318,154100,3848825730,19060,19060,19060,19060,0
20240318,154000,3848825730,19060,19060,19060,19060,0
20240318,153900,3848825730,19060,19060,19060,19060,0
20240318,153800,3848825730,19060,19060,19060,19060,0
20240318,153700,3848825730,19060,19060,19060,19060,0
20240318,153600,3848825730,19060,19060,19060,19060,0
20240318,153500,3848825730,19060,19060,19060,19060,0
20240318,153400,3848825730,19060,19060,19060,19060,0
20240318,153300,3848825730,19060,19060,19060,19060,0
20240318,153200,3848825730,19060,19060,19060,19060,0
20240318,153100,3848825730,19060,19060,19060,19060,0
20240318,153000,3848825730,19060,19060,19060,19060,3481
20240318,152900,3782477870,19030,19030,19030,19030,0
20240318,152800,3782477870,19030,19030,19030,19030,0
20240318,152700,3782477870,19030,19030,19030,19030,0
20240318,152600,3782477870,19030,19030,19030,19030,0
20240318,152500,3782477870,19030,19030,19030,19030,0
20240318,152400,3782477870,19030,19030,19030,19030,0
20240318,152300,3782477870,19030,19030,19030,19030,0
20240318,152200,3782477870,19030,19030,19030,19030,0
20240318,152100,3782477870,19030,19030,19030,19030,0
20240318,152000,3782477870,19030,19030,19030,19030,0
20240318,151900,3782477870,19030,19060,19060,19020,315
20240318,151800,3776480910,19030,19050,19070,19030,1582
20240318,151700,3746341770,19030,19040,19050,19020,340
20240318,151600,3739872540,19050,19050,19050,19040,145
20240318,151500,3737110900,19050,19040,19050,19040,655
20240318,151400,3724638630,19040,19040,19040,19020,126
20240318,151300,3722241500,19040,19040,19040,19020,598
20240318,151200,3710866050,19040,19020,19050,19020,368
20240318,151100,3703866540,19020,19020,19020,19010,250
20240318,151000,3699112210,19020,19020,19020,19010,29
20240318,150900,3698560650,19020,19010,19020,19000,650
20240318,150800,3686204610,18990,18970,18990,18960,16650
20240318,150700,3370357770,18970,18960,18970,18960,1130
20240318,150600,3348922860,18960,18970,18970,18960,260
20240318,150500,3343992050,18970,18970,18970,18960,336
20240318,150400,3337619790,18970,18970,18970,18970,386
20240318,150300,3330297370,18970,18970,18970,18960,783
20240318,150200,3315449950,18970,18980,18980,18960,533
20240318,150100,3305341930,18980,18980,18980,18950,833
20240318,150000,3289543230,18980,18960,18980,18950,1678
20240318,145900,3257728060,18970,18970,18980,18970,2676
20240318,145800,3206964240,18990,18970,19010,18970,2860
20240318,145700,3152640030,18980,18980,18980,18970,370
20240318,145600,3145620600,18980,18980,18980,18970,639
20240318,145500,3133493440,18980,18970,18980,18970,742
20240318,145400,3119412530,18980,18970,18980,18970,564
20240318,145300,3108708980,18970,18970,18980,18970,784
20240318,145200,3093832280,18970,18980,18980,18970,393
20240318,145100,3086375450,18970,18980,18980,18970,253
20240318,145000,3081574340,18980,18970,18980,18970,466
20240318,144900,3072730180,18980,18980,18980,18970,263
20240318,144800,3067738700,18980,18970,18980,18970,138
20240318,144700,3065120030,18980,18980,18980,18980,210
20240318,144600,3061134230,18980,18970,18980,18970,825
20240318,144500,3045480590,18980,18980,18980,18970,261
20240318,144400,3040527570,18970,18980,18980,18970,7110
20240318,144300,2905581230,18980,18980,18980,18970,78
20240318,144200,2904101160,18970,18970,18980,18970,530
20240318,144100,2894044960,18980,18970,18980,18970,80
20240318,144000,2892526920,18980,18970,18980,18970,160
20240318,143900,2889490860,18980,19010,19010,18970,6823
20240318,143800,2759912460,19020,19020,19020,19010,1014
20240318,143700,2740635890,19020,19010,19020,19010,187
20240318,143600,2737080990,19020,19020,19020,19020,28
20240318,143500,2736548430,19010,19020,19020,19010,1197
20240318,143400,2713785830,19030,19040,19040,19030,627
20240318,143300,2701853530,19040,19050,19050,19040,108
20240318,143200,2699796460,19050,19040,19050,19040,66
20240318,143100,2698539810,19040,19040,19040,19040,56
20240318,143000,2697473570,19040,19050,19050,19040,100
20240318,142900,2695569470,19040,19050,19050,19040,414
20240318,142800,2687685770,19050,19070,19070,19050,162
20240318,142700,2684597470,19050,19040,19060,19040,585
20240318,142600,2673450810,19050,19040,19050,19020,246
20240318,142500,2668769050,19030,19020,19030,19010,1380
20240318,142400,2642511310,19020,19020,19030,19020,277
20240318,142300,2637242750,19030,19020,19030,19010,195
20240318,142200,2633534130,19020,19020,19020,19010,653
20240318,142100,2621119350,19020,19020,19020,19010,335
20240318,142000,2614748130,19030,19030,19030,19020,229
20240318,141900,2610392340,19030,19020,19030,19010,326
20240318,141800,2604191900,19020,19010,19020,19010,185
20240318,141700,2600674460,19010,19030,19030,19010,508
20240318,141600,2591012630,19030,19030,19030,19020,1110
20240318,141500,2569898050,19030,19030,19030,19020,212
20240318,141400,2565863960,19040,19040,19040,19030,241
20240318,141300,2561276640,19040,19040,19040,19030,302
20240318,141200,2555527190,19040,19040,19040,19040,56
20240318,141100,2554460950,19050,19030,19050,19030,60
20240318,141000,2553318950,19030,19040,19050,19030,1352
20240318,140900,2527587430,19040,19040,19040,19040,57
20240318,140800,2526502150,19050,19050,19050,19040,427
20240318,140700,2518368820,19040,19040,19050,19040,682
20240318,140600,2505383440,19040,19040,19060,19040,43
20240318,140500,2504564700,19050,19050,19050,19040,299
20240318,140400,2498871520,19050,19050,19060,19050,406
20240318,140300,2491136930,19060,19050,19060,19050,195
20240318,140200,2487421420,19060,19070,19070,19060,331
20240318,140100,2481112330,19070,19070,19070,19060,111
20240318,140000,2478995810,19060,19080,19080,19060,1331
20240318,135900,2453610580,19090,19090,19090,19090,474
20240318,135800,2444561920,19090,19100,19100,19090,291
20240318,135700,2439006140,19100,19100,19100,19090,134
20240318,135600,2436446960,19100,19110,19110,19090,69
20240318,135500,2435129370,19120,19120,19140,19120,612
20240318,135400,2423427730,19100,19110,19110,19100,83
20240318,135300,2421841960,19110,19090,19110,19090,201
20240318,135200,2418003410,19100,19100,19100,19090,761
20240318,135100,2403472750,19100,19100,19100,19100,487
20240318,135000,2394171050,19110,19140,19140,19110,1489
20240318,134900,2365706520,19130,19180,19180,19130,328
20240318,134800,2359423980,19180,19180,19180,19180,3
20240318,134700,2359366440,19180,19180,19180,19180,62
20240318,134600,2358177280,19160,19180,19180,19160,77
20240318,134500,2356700820,19180,19160,19180,19160,1890
20240318,134400,2320473980,19150,19140,19150,19140,767
20240318,134300,2305790470,19130,19140,19140,19130,490
20240318,134200,2296415270,19150,19150,19150,19150,11
20240318,134100,2296204620,19150,19130,19150,19130,998
20240318,134000,2277095940,19150,19150,19150,19150,0
20240318,133900,2277095940,19150,19140,19150,19130,70
20240318,133800,2275756360,19150,19140,19150,19140,334
20240318,133700,2269363130,19140,19140,19140,19140,300
20240318,133600,2263621130,19140,19140,19140,19140,64
20240318,133500,2262396170,19140,19140,19140,19140,9
20240318,133400,2262223910,19130,19130,19130,19130,92
20240318,133300,2260463950,19140,19140,19140,19140,10
20240318,133200,2260272550,19130,19130,19140,19130,83
20240318,133100,2258684390,19140,19140,19140,19140,0
20240318,133000,2258684390,19140,19120,19140,19120,1056
20240318,132900,2238487000,19120,19100,19120,19100,377
20240318,132800,2231282940,19120,19120,19120,19120,3
20240318,132700,2231225580,19120,19110,19120,19110,209
20240318,132600,2227231500,19110,19110,19110,19110,48
20240318,132500,2226314220,19110,19120,19120,19110,161
20240318,132400,2223237410,19120,19110,19120,19110,207
20240318,132300,2219281630,19100,19110,19110,19100,39
20240318,132200,2218536440,19100,19100,19100,19100,62
20240318,132100,2217352240,19110,19100,19110,19100,67
20240318,132000,2216072530,19090,19100,19110,19090,189
20240318,131900,2212462840,19100,19110,19110,19100,25
20240318,131800,2211985290,19110,19110,19110,19100,543
20240318,131700,2201608860,19110,19110,19110,19110,10
20240318,131600,2201417760,19100,19100,19100,19100,291
20240318,131500,2195859660,19110,19110,19110,19110,12
20240318,131400,2195630340,19100,19110,19110,19100,60
20240318,131300,2194484240,19100,19100,19110,19100,1132
20240318,131200,2172862730,19100,19090,19100,19090,160
20240318,131100,2169806920,19090,19090,19090,19090,60
20240318,131000,2168661520,19080,19100,19100,19080,842
20240318,130900,2152595530,19110,19110,19110,19110,9
20240318,130800,2152423540,19110,19110,19110,19110,9
20240318,130700,2152251550,19110,19080,19110,19080,55
20240318,130600,2151201640,19110,19100,19110,19100,74
20240318,130500,2149787510,19110,19110,19110,19070,51
20240318,130400,2148813450,19100,19110,19110,19070,1965
20240318,130300,2111277230,19110,19080,19110,19080,1364
20240318,130200,2085225610,19080,19080,19080,19080,19
20240318,130100,2084863090,19070,19070,19080,19070,24
20240318,130000,2084405380,19080,19090,19090,19060,14
20240318,125900,2084138260,19070,19090,19090,19070,349
20240318,125800,2077482220,19080,19090,19090,19080,381
20240318,125700,2070211740,19090,19080,19090,19080,88
20240318,125600,2068532300,19090,19090,19090,19090,5
20240318,125500,2068436850,19090,19070,19090,19070,11
20240318,125400,2068226880,19090,19090,19090,19090,9
20240318,125300,2068055070,19090,19070,19090,19070,137
20240318,125200,2065442400,19070,19060,19070,19060,36
20240318,125100,2064756090,19050,19060,19080,19050,123
20240318,125000,2062411510,19070,19090,19090,19070,111
20240318,124900,2060293420,19090,19090,19090,19080,167
20240318,124800,2057105660,19090,19090,19090,19050,294
20240318,124700,2051497560,19080,19080,19080,19080,517
20240318,124600,2041633200,19050,19080,19080,19050,802
20240318,124500,2026342960,19080,19080,19080,19080,11
20240318,124400,2026133080,19050,19050,19050,19050,1
20240318,124300,2026114030,19080,19080,19080,19080,9
20240318,124200,2025942310,19070,19070,19070,19070,9
20240318,124100,2025770680,19050,19060,19070,19050,342
20240318,124000,2019253400,19080,19080,19080,19080,312
20240318,123900,2013300440,19080,19060,19080,19060,35
20240318,123800,2012633020,19040,19060,19060,19040,44
20240318,123700,2011795220,19060,19060,19060,19060,145
20240318,123600,2009031520,19060,19040,19060,19040,121
20240318,123500,2006727660,19040,19030,19040,19030,130
20240318,123400,2004253750,19030,19030,19030,19020,332
20240318,123300,1997936020,19030,19030,19030,19030,10
20240318,123200,1997745720,19020,19020,19020,19010,205
20240318,123100,1993846800,19020,19020,19020,19020,12
20240318,123000,1993618560,19030,19030,19030,19030,11
20240318,122900,1993409230,19030,19010,19030,19010,259
20240318,122800,1988483620,19030,19020,19030,19020,89
20240318,122700,1986790740,19020,19030,19030,19020,20
20240318,122600,1986410240,19030,19030,19030,19020,309
20240318,122500,1980532990,19040,19030,19040,19030,38
20240318,122400,1979809750,19040,19030,19060,19020,349
20240318,122300,1973165060,19020,19020,19020,19020,30
20240318,122200,1972594460,19020,19020,19020,19020,12
20240318,122100,1972366220,19010,19000,19010,19000,61
20240318,122000,1971206620,19000,19000,19000,19000,450
20240318,121900,1962656620,19020,19000,19020,19000,368
20240318,121800,1955662420,19020,19010,19020,19010,57
20240318,121700,1954578760,19020,19020,19020,19020,1
20240318,121600,1954559740,19020,19010,19020,19010,66
20240318,121500,1953304980,19010,19010,19010,19010,32
20240318,121400,1952696660,19020,19010,19020,19010,403
20240318,121300,1945033450,19000,19010,19010,19000,83
20240318,121200,1943456020,19010,19020,19020,19010,16
20240318,121100,1943151750,19000,19010,19020,19000,36
20240318,121000,1942467390,19010,19010,19010,19010,13
20240318,120900,1942220260,18990,19050,19050,18990,4321
20240318,120800,1860103510,19040,19040,19040,19040,21
20240318,120700,1859703670,19050,19040,19060,19030,119
20240318,120600,1857437890,19040,19040,19040,19040,42
20240318,120500,1856638210,19040,19030,19040,19030,451
20240318,120400,1848055430,19030,19030,19030,19030,39
20240318,120300,1847313260,19030,19030,19030,19030,30
20240318,120200,1846742360,19010,19020,19020,19010,180
20240318,120100,1843319380,19030,19030,19030,19030,15
20240318,120000,1843033930,19030,19030,19030,19030,10
20240318,115900,1842843630,19030,19030,19030,19030,5
20240318,115800,1842748480,19030,19030,19030,19030,9
20240318,115700,1842577210,19030,19010,19030,19010,28
20240318,115600,1842044910,19010,19010,19010,19010,83
20240318,115500,1840467080,19010,19000,19010,19000,21
20240318,115400,1840067930,19010,19020,19040,19010,617
20240318,115300,1828335870,19020,19030,19030,19020,124
20240318,115200,1825977200,19030,19030,19030,19030,28
20240318,115100,1825444360,19030,19030,19030,19030,10
20240318,115000,1825254060,19020,19090,19090,19020,1759
20240318,114900,1791729970,19100,19100,19100,19100,19
20240318,114800,1791367070,19090,19090,19090,19090,747
20240318,114700,1777106840,19090,19090,19090,19090,127
20240318,114600,1774682410,19080,19080,19080,19070,151
20240318,114500,1771802110,19070,19090,19100,19070,56
20240318,114400,1770733880,19090,19080,19090,19080,87
20240318,114300,1769073910,19100,19060,19100,19060,700
20240318,114200,1755724780,19060,19030,19070,19030,352
20240318,114100,1749015520,19030,19050,19050,19030,14
20240318,114000,1748748920,19050,19020,19050,19020,1020
20240318,113900,1729329960,19020,19020,19020,19020,11
20240318,113800,1729120740,19020,19020,19020,19010,583
20240318,113700,1718035420,19030,19030,19030,19030,13
20240318,113600,1717788030,19020,19020,19030,19020,141
20240318,113500,1715106200,19020,19020,19020,19020,52
20240318,113400,1714117160,19020,19010,19020,19000,220
20240318,113300,1709935760,19020,19020,19020,19020,168
20240318,113200,1706740400,19010,19010,19010,19010,197
20240318,113100,1702995430,19010,19020,19020,19010,35
20240318,113000,1702329930,19030,19030,19030,19000,572
20240318,112900,1691455470,19030,19020,19030,19020,874
20240318,112800,1674831890,19030,19030,19030,19020,249
20240318,112700,1670094930,19030,19020,19030,19020,30
20240318,112600,1669524120,19010,19020,19020,19010,53
20240318,112500,1668516260,19020,19020,19020,19020,26
20240318,112400,1668021740,19010,19010,19010,19010,27
20240318,112300,1667508470,19000,18990,19010,18990,1364
20240318,112200,1641591270,19000,18980,19000,18980,187
20240318,112100,1638041830,19000,19000,19000,19000,20
20240318,112000,1637661830,18980,18970,18980,18970,577
20240318,111900,1626713560,18980,19000,19000,18980,333
20240318,111800,1620388990,19000,18980,19000,18980,482
20240318,111700,1611231290,18980,18980,18980,18980,91
20240318,111600,1609504110,18980,18960,19000,18950,79
20240318,111500,1608005840,18960,18950,18960,18950,127
20240318,111400,1605598180,18940,18980,18980,18940,4930
20240318,111300,1512135800,18990,19000,19000,18990,457
20240318,111200,1503457170,19000,19000,19010,19000,63
20240318,111100,1502260160,19000,19010,19010,19000,499
20240318,111000,1492779150,19010,19020,19020,19010,21
20240318,110900,1492379750,19020,19020,19020,19020,18
20240318,110800,1492037390,19000,19000,19000,19000,91
20240318,110700,1490308390,19000,19020,19030,19000,1139
20240318,110600,1468656920,19030,19030,19030,19020,311
20240318,110500,1462741590,19020,19030,19030,19020,6
20240318,110400,1462627430,19030,19030,19030,19030,9
20240318,110300,1462456160,19030,19030,19030,19010,252
20240318,110200,1457663380,19020,19020,19020,19020,5
20240318,110100,1457568280,19010,19020,19020,19010,54
20240318,110000,1456541370,19020,19020,19020,19020,59
20240318,105900,1455419190,19020,18980,19020,18980,175
20240318,105800,1452097290,18980,18960,18980,18960,693
20240318,105700,1438951350,18960,19020,19020,18960,2670
20240318,105600,1388262160,19000,19000,19000,19000,0
20240318,105500,1388262160,19000,19020,19020,19000,2589
20240318,105400,1339059610,19030,19020,19030,19010,209
20240318,105300,1335084520,19020,19050,19050,19020,469
20240318,105200,1326161960,19050,19050,19050,19040,86
20240318,105100,1324524160,19050,19050,19050,19020,1047
20240318,105000,1304595070,19050,19050,19060,19050,307
20240318,104900,1298746700,19060,19070,19070,19050,1087
20240318,104800,1278018270,19070,19090,19090,19070,647
20240318,104700,1265674830,19080,19090,19090,19080,642
20240318,104600,1253422130,19110,19090,19110,19090,115
20240318,104500,1251226480,19100,19130,19130,19100,3159
20240318,104400,1190884300,19120,19120,19120,19120,4
20240318,104300,1190807820,19130,19130,19130,19130,34
20240318,104200,1190157400,19130,19130,19140,19130,1654
20240318,104100,1158515340,19130,19130,19130,19130,6
20240318,104000,1158400560,19130,19130,19130,19120,230
20240318,103900,1154002770,19130,19120,19130,19110,604
20240318,103800,1142458090,19110,19110,19110,19110,65
20240318,103700,1141215940,19110,19110,19110,19110,314
20240318,103600,1135215400,19130,19130,19130,19110,588
20240318,103500,1123976350,19120,19120,19120,19120,244
20240318,103400,1119311070,19120,19130,19130,19120,63
20240318,103300,1118106390,19120,19130,19130,19120,65
20240318,103200,1116863470,19130,19140,19140,19130,365
20240318,103100,1109880480,19140,19130,19140,19130,105
20240318,103000,1107871740,19130,19130,19130,19130,38
20240318,102900,1107144800,19130,19130,19130,19110,638
20240318,102800,1094947610,19130,19130,19130,19130,83
20240318,102700,1093359820,19140,19140,19140,19140,13
20240318,102600,1093111000,19110,19140,19150,19110,380
20240318,102500,1085840800,19140,19160,19160,19110,725
20240318,102400,1071972810,19140,19150,19170,19130,482
20240318,102300,1062750270,19150,19160,19160,19150,123
20240318,102200,1060394620,19170,19150,19170,19150,30
20240318,102100,1059819920,19170,19180,19180,19160,167
20240318,102000,1056617990,19170,19170,19180,19170,59
20240318,101900,1055486930,19180,19160,19180,19160,142
20240318,101800,1052763630,19160,19130,19170,19130,177
20240318,101700,1049373490,19130,19150,19150,19130,625
20240318,101600,1037408200,19150,19170,19170,19150,564
20240318,101500,1026605160,19160,19180,19180,19160,350
20240318,101400,1019897570,19170,19180,19180,19170,161
20240318,101300,1016811190,19180,19190,19190,19180,134
20240318,101200,1014241050,19190,19170,19190,19170,270
20240318,101100,1009064150,19160,19150,19160,19150,106
20240318,101000,1007034190,19150,19220,19220,19150,787
20240318,100900,991956970,19210,19270,19270,19210,1313
20240318,100800,966699680,19270,19270,19280,19270,413
20240318,100700,958741150,19270,19270,19280,19270,138
20240318,100600,956081290,19270,19250,19270,19250,410
20240318,100500,948185350,19250,19220,19250,19210,665
20240318,100400,935396260,19220,19210,19230,19210,622
20240318,100300,923445630,19230,19180,19230,19180,1176
20240318,100200,900874490,19170,19180,19180,19170,223
20240318,100100,896598360,19180,19190,19190,19180,128
20240318,100000,894142140,19190,19190,19190,19180,25
20240318,095900,893662500,19180,19180,19180,19180,99
20240318,095800,891763680,19180,19170,19180,19170,54
20240318,095700,890728190,19170,19150,19180,19150,60
20240318,095600,889579080,19140,19170,19170,19140,371
20240318,095500,882473730,19170,19140,19180,19140,1486
20240318,095400,854000020,19140,19140,19140,19130,62
20240318,095300,852813440,19140,19140,19140,19100,604
20240318,095200,841263060,19140,19140,19140,19140,690
20240318,095100,828056460,19130,19140,19140,19130,90
20240318,095000,826334450,19100,19090,19100,19090,268
20240318,094900,821215660,19090,19080,19090,19080,173
20240318,094800,817913360,19080,19090,19090,19080,24
20240318,094700,817455300,19090,19080,19090,19080,98
20240318,094600,815585350,19080,19010,19090,19010,747
20240318,094500,801361850,19000,19060,19060,19000,1426
20240318,094400,774251240,19050,19030,19060,19030,337
20240318,094300,767836710,19020,19030,19040,19010,521
20240318,094200,757924650,19040,19030,19040,19030,154
20240318,094100,754993520,19010,18990,19020,18980,747
20240318,094000,740810630,18980,18980,18980,18970,722
20240318,093900,727108420,18970,18970,18980,18970,575
20240318,093800,716196450,18980,18980,18980,18970,153
20240318,093700,713292980,18980,18980,18980,18980,181
20240318,093600,709857600,18980,18980,18980,18980,122
20240318,093500,707542040,18980,19000,19000,18980,548
20240318,093400,697138890,19000,18990,19000,18980,458
20240318,093300,688441690,18990,19020,19020,18990,251
20240318,093200,683674490,19020,19030,19030,19020,173
20240318,093100,680383340,19040,19010,19060,19010,295
20240318,093000,674770250,19000,19000,19010,18980,566
20240318,092900,664018700,19000,19030,19030,18980,1000
20240318,092800,645001510,19030,18940,19030,18940,315
20240318,092700,639018630,18960,18930,18960,18910,2580
20240318,092600,590202760,18940,18950,18960,18940,1035
20240318,092500,570589340,18950,18960,18960,18930,523
20240318,092400,560678410,18960,18950,18960,18940,267
20240318,092300,555618880,18960,18990,18990,18930,563
20240318,092200,544944820,18990,18980,18990,18940,1669
20240318,092100,513317790,18980,18990,18990,18970,1003
20240318,092000,494274070,18990,19070,19070,18990,4410
20240318,091900,410441700,19070,19080,19080,19070,157
20240318,091800,407447670,19080,19180,19180,19080,2071
20240318,091700,367875200,19180,19190,19190,19170,258
20240318,091600,362926790,19160,19140,19160,19130,220
20240318,091500,358716110,19140,19180,19180,19120,866
20240318,091400,342127910,19170,19170,19170,19170,241
20240318,091300,337507940,19170,19180,19180,19170,415
20240318,091200,329549860,19190,19140,19190,19140,72
20240318,091100,328169690,19140,19190,19190,19130,652
20240318,091000,315683650,19190,19240,19240,19100,1563
20240318,090900,285696360,19260,19270,19270,19240,477
20240318,090800,276510920,19270,19220,19280,19220,1157
20240318,090700,254216730,19260,19160,19300,19140,1815
20240318,090600,219364520,19180,19200,19200,19180,1321
20240318,090500,194013220,19200,19140,19200,19100,1755
20240318,090400,160364320,19140,19160,19160,19120,214
20240318,090300,156266740,19160,19120,19160,19120,661
20240318,090200,143609550,19120,19020,19120,19010,510
20240318,090100,133869350,19000,19150,19160,19000,1645
20240318,090000,102544800,19150,19200,19340,19070,5314