KissMeData/098460/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200400,23978885570,19980,19980,19980,19980,36029
20240318,200300,23978885570,19980,19980,19980,19980,0
20240318,200200,23978885570,19980,19980,19980,19980,0
20240318,200100,23978885570,19980,19980,19980,19980,0
20240318,200000,23978885570,19980,19980,19980,19980,0
20240318,195900,23978885570,19980,19980,19980,19980,0
20240318,195800,23978885570,19980,19980,19980,19980,0
20240318,195700,23978885570,19980,19980,19980,19980,0
20240318,195600,23978885570,19980,19980,19980,19980,0
20240318,195500,23978885570,19980,19980,19980,19980,0
20240318,195400,23978885570,19980,19980,19980,19980,0
20240318,195300,23978885570,19980,19980,19980,19980,0
20240318,195200,23978885570,19980,19980,19980,19980,0
20240318,195100,23978885570,19980,19980,19980,19980,0
20240318,195000,23978885570,19980,19980,19980,19980,0
20240318,194900,23978885570,19980,19980,19980,19980,0
20240318,194800,23978885570,19980,19980,19980,19980,0
20240318,194700,23978885570,19980,19980,19980,19980,0
20240318,194600,23978885570,19980,19980,19980,19980,0
20240318,194500,23978885570,19980,19980,19980,19980,0
20240318,194400,23978885570,19980,19980,19980,19980,0
20240318,194300,23978885570,19980,19980,19980,19980,0
20240318,194200,23978885570,19980,19980,19980,19980,0
20240318,194100,23978885570,19980,19980,19980,19980,0
20240318,194000,23978885570,19980,19980,19980,19980,0
20240318,193900,23978885570,19980,19980,19980,19980,0
20240318,193800,23978885570,19980,19980,19980,19980,0
20240318,193700,23978885570,19980,19980,19980,19980,0
20240318,193600,23978885570,19980,19980,19980,19980,0
20240318,193500,23978885570,19980,19980,19980,19980,0
20240318,193400,23978885570,19980,19980,19980,19980,36029
20240318,193300,23978885570,19980,19980,19980,19980,0
20240318,193200,23978885570,19980,19980,19980,19980,0
20240318,193100,23978885570,19980,19980,19980,19980,0
20240318,193000,23978885570,19980,19980,19980,19980,0
20240318,192900,23978885570,19980,19980,19980,19980,0
20240318,192800,23978885570,19980,19980,19980,19980,0
20240318,192700,23978885570,19980,19980,19980,19980,0
20240318,192600,23978885570,19980,19980,19980,19980,0
20240318,192500,23978885570,19980,19980,19980,19980,0
20240318,192400,23978885570,19980,19980,19980,19980,0
20240318,192300,23978885570,19980,19980,19980,19980,0
20240318,192200,23978885570,19980,19980,19980,19980,0
20240318,192100,23978885570,19980,19980,19980,19980,0
20240318,192000,23978885570,19980,19980,19980,19980,0
20240318,191900,23978885570,19980,19980,19980,19980,0
20240318,191800,23978885570,19980,19980,19980,19980,0
20240318,191700,23978885570,19980,19980,19980,19980,0
20240318,191600,23978885570,19980,19980,19980,19980,0
20240318,191500,23978885570,19980,19980,19980,19980,0
20240318,191400,23978885570,19980,19980,19980,19980,0
20240318,191300,23978885570,19980,19980,19980,19980,0
20240318,191200,23978885570,19980,19980,19980,19980,0
20240318,191100,23978885570,19980,19980,19980,19980,0
20240318,191000,23978885570,19980,19980,19980,19980,0
20240318,190900,23978885570,19980,19980,19980,19980,0
20240318,190800,23978885570,19980,19980,19980,19980,0
20240318,190700,23978885570,19980,19980,19980,19980,0
20240318,190600,23978885570,19980,19980,19980,19980,0
20240318,190500,23978885570,19980,19980,19980,19980,0
20240318,190400,23978885570,19980,19980,19980,19980,36029
20240318,190300,23978885570,19980,19980,19980,19980,0
20240318,190200,23978885570,19980,19980,19980,19980,0
20240318,190100,23978885570,19980,19980,19980,19980,0
20240318,190000,23978885570,19980,19980,19980,19980,0
20240318,185900,23978885570,19980,19980,19980,19980,0
20240318,185800,23978885570,19980,19980,19980,19980,0
20240318,185700,23978885570,19980,19980,19980,19980,0
20240318,185600,23978885570,19980,19980,19980,19980,0
20240318,185500,23978885570,19980,19980,19980,19980,0
20240318,185400,23978885570,19980,19980,19980,19980,0
20240318,185300,23978885570,19980,19980,19980,19980,0
20240318,185200,23978885570,19980,19980,19980,19980,0
20240318,185100,23978885570,19980,19980,19980,19980,0
20240318,185000,23978885570,19980,19980,19980,19980,0
20240318,184900,23978885570,19980,19980,19980,19980,0
20240318,184800,23978885570,19980,19980,19980,19980,0
20240318,184700,23978885570,19980,19980,19980,19980,0
20240318,184600,23978885570,19980,19980,19980,19980,0
20240318,184500,23978885570,19980,19980,19980,19980,0
20240318,184400,23978885570,19980,19980,19980,19980,0
20240318,184300,23978885570,19980,19980,19980,19980,0
20240318,184200,23978885570,19980,19980,19980,19980,0
20240318,184100,23978885570,19980,19980,19980,19980,0
20240318,184000,23978885570,19980,19980,19980,19980,0
20240318,183900,23978885570,19980,19980,19980,19980,0
20240318,183800,23978885570,19980,19980,19980,19980,0
20240318,183700,23978885570,19980,19980,19980,19980,0
20240318,183600,23978885570,19980,19980,19980,19980,0
20240318,183500,23978885570,19980,19980,19980,19980,0
20240318,183400,23978885570,19980,19980,19980,19980,36029
20240318,183300,23978885570,19980,19980,19980,19980,0
20240318,183200,23978885570,19980,19980,19980,19980,0
20240318,183100,23978885570,19980,19980,19980,19980,0
20240318,183000,23978885570,19980,19980,19980,19980,0
20240318,182900,23978885570,19980,19980,19980,19980,0
20240318,182800,23978885570,19980,19980,19980,19980,0
20240318,182700,23978885570,19980,19980,19980,19980,0
20240318,182600,23978885570,19980,19980,19980,19980,0
20240318,182500,23978885570,19980,19980,19980,19980,0
20240318,182400,23978885570,19980,19980,19980,19980,0
20240318,182300,23978885570,19980,19980,19980,19980,0
20240318,182200,23978885570,19980,19980,19980,19980,0
20240318,182100,23978885570,19980,19980,19980,19980,0
20240318,182000,23978885570,19980,19980,19980,19980,0
20240318,181900,23978885570,19980,19980,19980,19980,0
20240318,181800,23978885570,19980,19980,19980,19980,0
20240318,181700,23978885570,19980,19980,19980,19980,0
20240318,181600,23978885570,19980,19980,19980,19980,0
20240318,181500,23978885570,19980,19980,19980,19980,0
20240318,181400,23978885570,19980,19980,19980,19980,0
20240318,181300,23978885570,19980,19980,19980,19980,0
20240318,181200,23978885570,19980,19980,19980,19980,0
20240318,181100,23978885570,19980,19980,19980,19980,0
20240318,181000,23978885570,19980,19980,19980,19980,0
20240318,180900,23978885570,19980,19980,19980,19980,0
20240318,180800,23978885570,19980,19980,19980,19980,0
20240318,180700,23978885570,19980,19980,19980,19980,0
20240318,180600,23978885570,19980,19980,19980,19980,0
20240318,180500,23978885570,19980,19980,19980,19980,0
20240318,180400,23978885570,19980,19980,19980,19980,36029
20240318,180300,23978885570,19980,19980,19980,19980,0
20240318,180200,23978885570,19980,19980,19980,19980,0
20240318,180100,23978885570,19980,19980,19980,19980,0
20240318,180000,23978885570,19980,19980,19980,19980,0
20240318,175900,23978885570,19980,19980,19980,19980,0
20240318,175800,23978885570,19980,19980,19980,19980,0
20240318,175700,23978885570,19980,19980,19980,19980,0
20240318,175600,23978885570,19980,19980,19980,19980,0
20240318,175500,23978885570,19980,19980,19980,19980,0
20240318,175400,23978885570,19980,19980,19980,19980,0
20240318,175300,23978885570,19980,19980,19980,19980,0
20240318,175200,23978885570,19980,19980,19980,19980,0
20240318,175100,23978885570,19980,19980,19980,19980,0
20240318,175000,23978885570,19980,19980,19980,19980,0
20240318,174900,23978885570,19980,19980,19980,19980,0
20240318,174800,23978885570,19980,19980,19980,19980,0
20240318,174700,23978885570,19980,19980,19980,19980,0
20240318,174600,23978885570,19980,19980,19980,19980,0
20240318,174500,23978885570,19980,19980,19980,19980,0
20240318,174400,23978885570,19980,19980,19980,19980,0
20240318,174300,23978885570,19980,19980,19980,19980,0
20240318,174200,23978885570,19980,19980,19980,19980,0
20240318,174100,23978885570,19980,19980,19980,19980,0
20240318,174000,23978885570,19980,19980,19980,19980,0
20240318,173900,23978885570,19980,19980,19980,19980,0
20240318,173800,23978885570,19980,19980,19980,19980,0
20240318,173700,23978885570,19980,19980,19980,19980,0
20240318,173600,23978885570,19980,19980,19980,19980,0
20240318,173500,23978885570,19980,19980,19980,19980,0
20240318,173400,23978885570,19980,19980,19980,19980,36029
20240318,173300,23978885570,19980,19980,19980,19980,0
20240318,173200,23978885570,19980,19980,19980,19980,0
20240318,173100,23978885570,19980,19980,19980,19980,0
20240318,173000,23978885570,19980,19980,19980,19980,0
20240318,172900,23978885570,19980,19980,19980,19980,0
20240318,172800,23978885570,19980,19980,19980,19980,0
20240318,172700,23978885570,19980,19980,19980,19980,0
20240318,172600,23978885570,19980,19980,19980,19980,0
20240318,172500,23978885570,19980,19980,19980,19980,0
20240318,172400,23978885570,19980,19980,19980,19980,0
20240318,172300,23978885570,19980,19980,19980,19980,0
20240318,172200,23978885570,19980,19980,19980,19980,0
20240318,172100,23978885570,19980,19980,19980,19980,0
20240318,172000,23978885570,19980,19980,19980,19980,0
20240318,171900,23978885570,19980,19980,19980,19980,0
20240318,171800,23978885570,19980,19980,19980,19980,0
20240318,171700,23978885570,19980,19980,19980,19980,0
20240318,171600,23978885570,19980,19980,19980,19980,0
20240318,171500,23978885570,19980,19980,19980,19980,0
20240318,171400,23978885570,19980,19980,19980,19980,0
20240318,171300,23978885570,19980,19980,19980,19980,0
20240318,171200,23978885570,19980,19980,19980,19980,0
20240318,171100,23978885570,19980,19980,19980,19980,0
20240318,171000,23978885570,19980,19980,19980,19980,0
20240318,170900,23978885570,19980,19980,19980,19980,0
20240318,170800,23978885570,19980,19980,19980,19980,0
20240318,170700,23978885570,19980,19980,19980,19980,0
20240318,170600,23978885570,19980,19980,19980,19980,0
20240318,170500,23978885570,19980,19980,19980,19980,0
20240318,170400,23978885570,19980,19980,19980,19980,36029
20240318,170300,23978885570,19980,19980,19980,19980,0
20240318,170200,23978885570,19980,19980,19980,19980,0
20240318,170100,23978885570,19980,19980,19980,19980,0
20240318,170000,23978885570,19980,19980,19980,19980,0
20240318,165900,23978885570,19980,19980,19980,19980,0
20240318,165800,23978885570,19980,19980,19980,19980,0
20240318,165700,23978885570,19980,19980,19980,19980,0
20240318,165600,23978885570,19980,19980,19980,19980,0
20240318,165500,23978885570,19980,19980,19980,19980,0
20240318,165400,23978885570,19980,19980,19980,19980,0
20240318,165300,23978885570,19980,19980,19980,19980,0
20240318,165200,23978885570,19980,19980,19980,19980,0
20240318,165100,23978885570,19980,19980,19980,19980,0
20240318,165000,23978885570,19980,19980,19980,19980,0
20240318,164900,23978885570,19980,19980,19980,19980,0
20240318,164800,23978885570,19980,19980,19980,19980,0
20240318,164700,23978885570,19980,19980,19980,19980,0
20240318,164600,23978885570,19980,19980,19980,19980,0
20240318,164500,23978885570,19980,19980,19980,19980,0
20240318,164400,23978885570,19980,19980,19980,19980,0
20240318,164300,23978885570,19980,19980,19980,19980,0
20240318,164200,23978885570,19980,19980,19980,19980,0
20240318,164100,23978885570,19980,19980,19980,19980,0
20240318,164000,23978885570,19980,19980,19980,19980,0
20240318,163900,23978885570,19980,19980,19980,19980,0
20240318,163800,23978885570,19980,19980,19980,19980,0
20240318,163700,23978885570,19980,19980,19980,19980,0
20240318,163600,23978885570,19980,19980,19980,19980,0
20240318,163500,23978885570,19980,19980,19980,19980,0
20240318,163400,23978885570,19980,19980,19980,19980,36029
20240318,163300,23978885570,19980,19980,19980,19980,0
20240318,163200,23978885570,19980,19980,19980,19980,0
20240318,163100,23978885570,19980,19980,19980,19980,0
20240318,163000,23978885570,19980,19980,19980,19980,0
20240318,162900,23978885570,19980,19980,19980,19980,0
20240318,162800,23978885570,19980,19980,19980,19980,0
20240318,162700,23978885570,19980,19980,19980,19980,0
20240318,162600,23978885570,19980,19980,19980,19980,0
20240318,162500,23978885570,19980,19980,19980,19980,0
20240318,162400,23978885570,19980,19980,19980,19980,0
20240318,162300,23978885570,19980,19980,19980,19980,0
20240318,162200,23978885570,19980,19980,19980,19980,0
20240318,162100,23978885570,19980,19980,19980,19980,0
20240318,162000,23978885570,19980,19980,19980,19980,0
20240318,161900,23978885570,19980,19980,19980,19980,0
20240318,161800,23978885570,19980,19980,19980,19980,0
20240318,161700,23978885570,19980,19980,19980,19980,0
20240318,161600,23978885570,19980,19980,19980,19980,0
20240318,161500,23978885570,19980,19980,19980,19980,0
20240318,161400,23978885570,19980,19980,19980,19980,0
20240318,161300,23978885570,19980,19980,19980,19980,0
20240318,161200,23978885570,19980,19980,19980,19980,0
20240318,161100,23978885570,19980,19980,19980,19980,0
20240318,161000,23978885570,19980,19980,19980,19980,0
20240318,160900,23978885570,19980,19980,19980,19980,0
20240318,160800,23978885570,19980,19980,19980,19980,0
20240318,160700,23978885570,19980,19980,19980,19980,0
20240318,160600,23978885570,19980,19980,19980,19980,0
20240318,160500,23978885570,19980,19980,19980,19980,0
20240318,160400,23978885570,19980,19980,19980,19980,36029
20240318,160300,23978885570,19980,19980,19980,19980,0
20240318,160200,23978885570,19980,19980,19980,19980,0
20240318,160100,23978885570,19980,19980,19980,19980,0
20240318,160000,23978885570,19980,19980,19980,19980,0
20240318,155900,23978885570,19980,19980,19980,19980,0
20240318,155800,23978885570,19980,19980,19980,19980,0
20240318,155700,23978885570,19980,19980,19980,19980,0
20240318,155600,23978885570,19980,19980,19980,19980,0
20240318,155500,23978885570,19980,19980,19980,19980,0
20240318,155400,23978885570,19980,19980,19980,19980,0
20240318,155300,23978885570,19980,19980,19980,19980,0
20240318,155200,23978885570,19980,19980,19980,19980,0
20240318,155100,23978885570,19980,19980,19980,19980,0
20240318,155000,23978885570,19980,19980,19980,19980,0
20240318,154900,23978885570,19980,19980,19980,19980,0
20240318,154800,23978885570,19980,19980,19980,19980,0
20240318,154700,23978885570,19980,19980,19980,19980,0
20240318,154600,23978885570,19980,19980,19980,19980,0
20240318,154500,23978885570,19980,19980,19980,19980,0
20240318,154400,23978885570,19980,19980,19980,19980,0
20240318,154300,23978885570,19980,19980,19980,19980,0
20240318,154200,23978885570,19980,19980,19980,19980,0
20240318,154100,23978885570,19980,19980,19980,19980,0
20240318,154000,23978885570,19980,19980,19980,19980,0
20240318,153900,23978885570,19980,19980,19980,19980,0
20240318,153800,23978885570,19980,19980,19980,19980,0
20240318,153700,23978885570,19980,19980,19980,19980,0
20240318,153600,23978885570,19980,19980,19980,19980,0
20240318,153500,23978885570,19980,19980,19980,19980,0
20240318,153400,23978885570,19980,19980,19980,19980,36029
20240318,153300,23978885570,19980,19980,19980,19980,0
20240318,153200,23978885570,19980,19980,19980,19980,0
20240318,153100,23978885570,19980,19980,19980,19980,0
20240318,153000,23978885570,19980,19980,19980,19980,36029
20240318,152900,23259026150,20050,20050,20050,20050,0
20240318,152800,23259026150,20050,20050,20050,20050,0
20240318,152700,23259026150,20050,20050,20050,20050,0
20240318,152600,23259026150,20050,20050,20050,20050,0
20240318,152500,23259026150,20050,20050,20050,20050,0
20240318,152400,23259026150,20050,20050,20050,20050,0
20240318,152300,23259026150,20050,20050,20050,20050,0
20240318,152200,23259026150,20050,20050,20050,20050,0
20240318,152100,23259026150,20050,20050,20050,20050,0
20240318,152000,23259026150,20050,20050,20050,20050,0
20240318,151900,23259026150,20050,20050,20050,20000,9931
20240318,151800,23060059950,20050,20050,20050,20000,5994
20240318,151700,22940041100,20000,20050,20050,20000,6761
20240318,151600,22804590700,20000,20050,20100,20000,13817
20240318,151500,22527229450,20100,20050,20150,20050,25419
20240318,151400,22016492700,20100,19950,20100,19950,54791
20240318,151300,20920356430,19950,19840,19950,19840,33885
20240318,151200,20245901720,19850,19850,19860,19840,1657
20240318,151100,20213006890,19850,19850,19860,19850,4092
20240318,151000,20131750120,19850,19850,19860,19840,4209
20240318,150900,20048183360,19850,19850,19850,19840,3085
20240318,150800,19986957410,19840,19840,19850,19840,6584
20240318,150700,19856279310,19850,19840,19850,19830,4156
20240318,150600,19773813360,19850,19850,19850,19830,2757
20240318,150500,19719107490,19850,19830,19850,19810,8729
20240318,150400,19545980660,19840,19830,19850,19830,3550
20240318,150300,19475558870,19830,19830,19840,19830,2033
20240318,150200,19435228930,19830,19840,19850,19830,4858
20240318,150100,19338823510,19850,19820,19850,19820,3832
20240318,150000,19262813660,19820,19830,19830,19820,1502
20240318,145900,19233035560,19830,19830,19840,19820,2107
20240318,145800,19191249050,19830,19800,19830,19800,2617
20240318,145700,19139368810,19810,19810,19810,19800,1676
20240318,145600,19106172410,19810,19790,19810,19790,1542
20240318,145500,19075639340,19800,19790,19800,19790,1739
20240318,145400,19041210670,19790,19790,19800,19790,1559
20240318,145300,19010348500,19790,19780,19800,19780,4321
20240318,145200,18924818900,19790,19760,19790,19760,3928
20240318,145100,18847142250,19770,19760,19770,19750,1458
20240318,145000,18818328320,19760,19760,19770,19750,1845
20240318,144900,18781870590,19760,19750,19760,19740,956
20240318,144800,18762983560,19750,19780,19780,19750,2689
20240318,144700,18709839920,19770,19750,19780,19750,1380
20240318,144600,18682567180,19740,19780,19790,19740,4657
20240318,144500,18590521140,19770,19770,19780,19760,986
20240318,144400,18571023480,19780,19760,19780,19750,949
20240318,144300,18552262110,19760,19730,19760,19730,1605
20240318,144200,18520572740,19730,19710,19740,19710,906
20240318,144100,18502699930,19720,19740,19750,19710,4177
20240318,144000,18420328890,19740,19750,19770,19740,3549
20240318,143900,18350232760,19750,19770,19780,19750,14612
20240318,143800,18061372450,19780,19760,19780,19760,1345
20240318,143700,18034778540,19760,19760,19770,19760,370
20240318,143600,18027466090,19770,19760,19780,19760,1540
20240318,143500,17997020890,19760,19780,19780,19760,1404
20240318,143400,17969264050,19780,19760,19780,19760,1037
20240318,143300,17948758170,19770,19780,19780,19760,2081
20240318,143200,17907615230,19770,19780,19780,19760,816
20240318,143100,17891481590,19780,19770,19780,19770,800
20240318,143000,17875664450,19760,19770,19770,19750,3333
20240318,142900,17809799220,19760,19770,19770,19760,433
20240318,142800,17801240810,19770,19780,19780,19760,679
20240318,142700,17787817520,19770,19780,19790,19760,1393
20240318,142600,17760280850,19780,19750,19790,19750,1592
20240318,142500,17728809240,19750,19750,19760,19750,797
20240318,142400,17713067390,19750,19750,19760,19750,539
20240318,142300,17702419540,19760,19750,19760,19750,1564
20240318,142200,17671527050,19760,19750,19770,19750,299
20240318,142100,17665619320,19750,19780,19780,19740,1348
20240318,142000,17638976350,19780,19770,19780,19750,1903
20240318,141900,17601371280,19770,19770,19770,19760,246
20240318,141800,17596508510,19770,19750,19770,19750,142
20240318,141700,17593702160,19750,19750,19770,19750,532
20240318,141600,17583191650,19750,19760,19770,19750,1313
20240318,141500,17557254860,19760,19770,19780,19760,1766
20240318,141400,17522346150,19770,19780,19790,19770,1457
20240318,141300,17493533000,19780,19790,19800,19780,679
20240318,141200,17480098250,19790,19780,19800,19780,1347
20240318,141100,17453437400,19780,19750,19790,19750,1378
20240318,141000,17426196730,19750,19750,19760,19750,503
20240318,140900,17416261150,19750,19740,19750,19740,985
20240318,140800,17396808180,19750,19740,19750,19740,506
20240318,140700,17386818820,19750,19740,19750,19740,203
20240318,140600,17382810510,19750,19740,19750,19730,4119
20240318,140500,17301474040,19730,19740,19750,19720,2568
20240318,140400,17250802370,19740,19740,19750,19740,2623
20240318,140300,17199023130,19740,19730,19740,19720,1646
20240318,140200,17166539310,19730,19730,19740,19730,590
20240318,140100,17154896750,19730,19740,19740,19720,1497
20240318,140000,17125359520,19730,19740,19750,19730,2543
20240318,135900,17075152180,19750,19760,19770,19740,3663
20240318,135800,17002822720,19760,19770,19780,19760,474
20240318,135700,16993453230,19770,19760,19780,19760,872
20240318,135600,16976214110,19760,19780,19780,19760,1350
20240318,135500,16949528080,19770,19750,19770,19750,1190
20240318,135400,16926011970,19750,19730,19750,19720,2184
20240318,135300,16882911900,19730,19800,19800,19720,11689
20240318,135200,16651969950,19800,19800,19810,19800,994
20240318,135100,16632287270,19800,19800,19800,19790,1362
20240318,135000,16605320140,19810,19810,19810,19800,1647
20240318,134900,16572707750,19810,19810,19820,19800,1915
20240318,134800,16534771380,19810,19790,19810,19790,751
20240318,134700,16519902700,19800,19790,19800,19780,870
20240318,134600,16502689180,19780,19800,19800,19780,1388
20240318,134500,16475221780,19800,19790,19800,19780,954
20240318,134400,16456341100,19790,19810,19810,19780,4489
20240318,134300,16367475230,19810,19810,19810,19800,1510
20240318,134200,16337568520,19820,19800,19820,19800,323
20240318,134100,16331169140,19800,19800,19810,19800,1745
20240318,134000,16296612300,19800,19850,19850,19800,3010
20240318,133900,16236953070,19840,19840,19850,19840,6811
20240318,133800,16101819630,19850,19840,19850,19840,2403
20240318,133700,16054125670,19830,19830,19840,19820,771
20240318,133600,16038835190,19820,19820,19830,19810,1449
20240318,133500,16010115130,19820,19800,19820,19800,363
20240318,133400,16002923150,19800,19810,19810,19800,1126
20240318,133300,15980620570,19810,19800,19810,19800,987
20240318,133200,15961075160,19800,19810,19810,19800,3197
20240318,133100,15897746540,19810,19840,19850,19810,6316
20240318,133000,15772507810,19850,19850,19850,19840,3727
20240318,132900,15698535890,19850,19850,19850,19830,1983
20240318,132800,15659180340,19850,19840,19850,19830,1033
20240318,132700,15638687550,19840,19860,19860,19840,2258
20240318,132600,15593872590,19850,19880,19880,19850,8049
20240318,132500,15433983720,19880,19880,19880,19870,1760
20240318,132400,15398996020,19880,19880,19880,19850,4235
20240318,132300,15314853110,19870,19870,19880,19870,3201
20240318,132200,15251231200,19880,19870,19880,19870,3816
20240318,132100,15175379050,19870,19860,19890,19860,4164
20240318,132000,15092618630,19870,19890,19900,19850,10538
20240318,131900,14883192760,19890,19860,19900,19850,9190
20240318,131800,14700478850,19860,19830,19860,19820,8728
20240318,131700,14527243660,19820,19740,19840,19740,20561
20240318,131600,14120138450,19750,19740,19750,19740,1085
20240318,131500,14098719630,19740,19750,19750,19740,2976
20240318,131400,14039965020,19740,19750,19760,19740,3130
20240318,131300,13978150590,19760,19760,19760,19750,697
20240318,131200,13964377940,19760,19760,19770,19760,4184
20240318,131100,13881680380,19770,19740,19770,19740,5605
20240318,131000,13770941810,19740,19730,19740,19730,2562
20240318,130900,13720368610,19730,19730,19730,19720,840
20240318,130800,13703797010,19720,19710,19730,19710,591
20240318,130700,13692142530,19710,19720,19720,19710,1884
20240318,130600,13655006820,19720,19710,19720,19710,796
20240318,130500,13639314770,19710,19710,19720,19710,236
20240318,130400,13634662110,19720,19720,19720,19710,604
20240318,130300,13622751280,19720,19700,19720,19700,1246
20240318,130200,13598191930,19700,19710,19710,19700,532
20240318,130100,13587707170,19700,19720,19720,19700,1362
20240318,130000,13560863880,19710,19710,19720,19710,92
20240318,125900,13559050030,19720,19730,19730,19720,490
20240318,125800,13549386030,19720,19720,19730,19710,1721
20240318,125700,13515446130,19710,19690,19710,19690,1934
20240318,125600,13477339510,19700,19700,19700,19690,468
20240318,125500,13468120350,19700,19690,19700,19680,553
20240318,125400,13457231380,19680,19680,19690,19670,1616
20240318,125300,13425429840,19700,19700,19700,19680,787
20240318,125200,13409930730,19680,19680,19700,19670,982
20240318,125100,13390606850,19680,19690,19690,19670,1229
20240318,125000,13366424070,19680,19710,19710,19680,7070
20240318,124900,13227182770,19720,19720,19720,19700,1774
20240318,124800,13192219970,19720,19720,19730,19720,510
20240318,124700,13182162410,19730,19720,19730,19720,192
20240318,124600,13178375110,19740,19740,19740,19710,1232
20240318,124500,13154065340,19740,19730,19740,19730,182
20240318,124400,13150472860,19730,19700,19730,19700,1134
20240318,124300,13128108950,19700,19750,19750,19700,3789
20240318,124200,13053382300,19750,19750,19750,19740,957
20240318,124100,13034484990,19750,19760,19760,19740,1233
20240318,124000,13010133540,19760,19770,19770,19750,2790
20240318,123900,12955000940,19770,19760,19770,19750,4678
20240318,123800,12862531370,19750,19750,19750,19740,1004
20240318,123700,12842706860,19750,19750,19760,19740,1283
20240318,123600,12817356840,19760,19720,19770,19720,12030
20240318,123500,12579798330,19720,19720,19730,19720,1689
20240318,123400,12546490380,19720,19710,19720,19700,1787
20240318,123300,12511261800,19710,19720,19720,19700,465
20240318,123200,12502097230,19710,19690,19710,19690,2391
20240318,123100,12454984080,19690,19700,19700,19690,1770
20240318,123000,12420128850,19700,19690,19700,19690,618
20240318,122900,12407958210,19690,19690,19690,19680,1151
20240318,122800,12385302030,19700,19700,19700,19690,518
20240318,122700,12375098030,19700,19690,19700,19680,475
20240318,122600,12365744810,19690,19700,19700,19690,1149
20240318,122500,12343117200,19700,19670,19700,19670,581
20240318,122400,12331680030,19670,19710,19710,19660,6972
20240318,122300,12194402570,19710,19730,19730,19710,336
20240318,122200,12187777550,19730,19720,19730,19710,916
20240318,122100,12169712670,19710,19720,19740,19710,1130
20240318,122000,12147437980,19710,19730,19740,19710,2595
20240318,121900,12096253470,19730,19720,19730,19720,687
20240318,121800,12082702930,19720,19730,19730,19720,551
20240318,121700,12071833900,19730,19720,19730,19720,1761
20240318,121600,12037098350,19720,19700,19720,19700,1002
20240318,121500,12017349860,19700,19700,19710,19690,1301
20240318,121400,11991719060,19700,19710,19720,19700,932
20240318,121300,11973348870,19720,19690,19720,19690,477
20240318,121200,11963952760,19690,19710,19710,19690,988
20240318,121100,11944490880,19700,19720,19720,19700,739
20240318,121000,11929928360,19720,19710,19720,19700,696
20240318,120900,11916210380,19700,19700,19710,19700,304
20240318,120800,11910220230,19700,19680,19700,19680,1396
20240318,120700,11882732730,19690,19680,19690,19670,537
20240318,120600,11872164990,19680,19670,19680,19660,2449
20240318,120500,11823993730,19670,19680,19690,19670,1468
20240318,120400,11795106560,19680,19680,19690,19670,1303
20240318,120300,11769465110,19680,19690,19690,19680,1016
20240318,120200,11749466560,19670,19730,19730,19670,10555
20240318,120100,11541531630,19730,19740,19740,19720,951
20240318,120000,11522767650,19730,19750,19750,19730,1509
20240318,115900,11492983550,19750,19750,19750,19730,2874
20240318,115800,11436251400,19750,19750,19760,19740,2333
20240318,115700,11390161860,19750,19750,19770,19750,7782
20240318,115600,11236410490,19740,19760,19760,19740,3979
20240318,115500,11157825740,19760,19750,19770,19740,4793
20240318,115400,11063136970,19760,19740,19760,19730,7043
20240318,115300,10924029020,19740,19720,19740,19720,5617
20240318,115200,10813189540,19730,19710,19730,19710,2307
20240318,115100,10767702410,19710,19700,19710,19690,8179
20240318,115000,10606562870,19700,19690,19700,19680,1940
20240318,114900,10568351010,19690,19690,19700,19680,2568
20240318,114800,10517786500,19690,19690,19690,19680,1186
20240318,114700,10494437090,19690,19690,19690,19670,1298
20240318,114600,10468890860,19690,19690,19700,19690,5626
20240318,114500,10358109070,19690,19690,19690,19680,897
20240318,114400,10340447920,19680,19680,19690,19670,1112
20240318,114300,10318563330,19670,19680,19680,19670,875
20240318,114200,10301345080,19680,19690,19690,19670,1380
20240318,114100,10274183900,19670,19660,19690,19660,5031
20240318,114000,10175193020,19660,19670,19670,19660,597
20240318,113900,10163451080,19670,19660,19670,19650,1954
20240318,113800,10125034830,19660,19650,19660,19650,376
20240318,113700,10117643150,19650,19660,19660,19650,714
20240318,113600,10103612040,19660,19660,19660,19650,700
20240318,113500,10089852130,19650,19660,19670,19650,2210
20240318,113400,10046401870,19660,19670,19670,19660,799
20240318,113300,10030689750,19670,19660,19670,19650,184
20240318,113200,10027072010,19650,19640,19650,19620,1326
20240318,113100,10001034540,19640,19660,19660,19640,2161
20240318,113000,9958568780,19660,19660,19670,19660,614
20240318,112900,9946495210,19660,19660,19670,19660,1273
20240318,112800,9921464920,19660,19670,19670,19660,948
20240318,112700,9902824560,19670,19660,19670,19660,556
20240318,112600,9891893240,19660,19670,19670,19650,1483
20240318,112500,9862733710,19660,19680,19680,19660,1562
20240318,112400,9832007400,19680,19680,19680,19670,2069
20240318,112300,9791304010,19680,19670,19680,19670,572
20240318,112200,9780051590,19670,19660,19670,19650,2798
20240318,112100,9725020460,19660,19650,19670,19640,8860
20240318,112000,9550850280,19640,19640,19650,19640,245
20240318,111900,9546037130,19640,19620,19650,19610,6263
20240318,111800,9423094100,19610,19610,19620,19610,2772
20240318,111700,9368734720,19600,19610,19620,19600,581
20240318,111600,9357341920,19620,19610,19620,19590,1165
20240318,111500,9334504080,19610,19610,19610,19600,263
20240318,111400,9329346710,19600,19600,19620,19590,2169
20240318,111300,9286828390,19600,19600,19600,19590,438
20240318,111200,9278243650,19600,19610,19610,19600,527
20240318,111100,9267913740,19600,19600,19610,19600,798
20240318,111000,9252265510,19600,19600,19600,19580,1848
20240318,110900,9216058500,19600,19610,19610,19590,558
20240318,110800,9205117840,19590,19590,19600,19580,3100
20240318,110700,9144388590,19600,19620,19620,19600,4144
20240318,110600,9063147770,19610,19620,19620,19610,3301
20240318,110500,8998410230,19620,19620,19620,19610,335
20240318,110400,8991837630,19610,19610,19620,19610,762
20240318,110300,8976890690,19610,19610,19620,19600,3686
20240318,110200,8904605280,19610,19610,19610,19600,2505
20240318,110100,8855495590,19610,19630,19630,19610,1960
20240318,110000,8817034120,19640,19630,19640,19620,3923
20240318,105900,8740024740,19640,19640,19650,19630,2084
20240318,105800,8699091000,19650,19640,19650,19630,1017
20240318,105700,8679114840,19640,19640,19650,19630,1360
20240318,105600,8652399390,19650,19660,19660,19640,4486
20240318,105500,8564248100,19660,19650,19660,19640,4109
20240318,105400,8483498930,19650,19650,19650,19630,2149
20240318,105300,8441288600,19650,19630,19650,19630,1674
20240318,105200,8408410660,19630,19640,19640,19620,1377
20240318,105100,8381381290,19640,19630,19640,19620,1601
20240318,105000,8349952770,19630,19610,19630,19600,7346
20240318,104900,8205881350,19610,19600,19610,19590,1204
20240318,104800,8182279000,19600,19610,19610,19600,2382
20240318,104700,8135588470,19610,19600,19630,19600,1249
20240318,104600,8111086670,19610,19610,19620,19600,2617
20240318,104500,8059770340,19610,19650,19660,19610,2604
20240318,104400,8008621490,19650,19630,19650,19630,4894
20240318,104300,7912489000,19630,19610,19640,19600,11915
20240318,104200,7678670500,19610,19570,19620,19570,14125
20240318,104100,7401829580,19570,19580,19580,19550,2439
20240318,104000,7354097330,19580,19530,19580,19530,6677
20240318,103900,7223583920,19530,19520,19530,19510,1205
20240318,103800,7200061910,19520,19510,19520,19500,953
20240318,103700,7181472240,19520,19520,19520,19500,292
20240318,103600,7175772590,19520,19520,19520,19510,1617
20240318,103500,7144223400,19510,19520,19520,19510,303
20240318,103400,7138311630,19520,19520,19520,19510,1928
20240318,103300,7100692620,19520,19540,19540,19520,3868
20240318,103200,7025181690,19540,19540,19540,19530,2042
20240318,103100,6985299000,19550,19520,19560,19520,1169
20240318,103000,6962456820,19520,19510,19530,19510,469
20240318,102900,6953303150,19520,19500,19520,19500,1042
20240318,102800,6932972060,19500,19510,19510,19500,236
20240318,102700,6928369040,19510,19510,19510,19500,391
20240318,102600,6920741150,19510,19510,19510,19500,484
20240318,102500,6911299070,19510,19510,19520,19500,835
20240318,102400,6895009880,19510,19520,19520,19510,862
20240318,102300,6878187660,19520,19510,19520,19500,1107
20240318,102200,6856586350,19510,19520,19520,19500,767
20240318,102100,6841624480,19510,19520,19520,19510,2659
20240318,102000,6789735990,19510,19520,19520,19510,3105
20240318,101900,6729144490,19530,19560,19560,19530,1041
20240318,101800,6708796630,19560,19570,19570,19560,2265
20240318,101700,6664489720,19560,19560,19570,19560,1220
20240318,101600,6640625220,19560,19560,19570,19550,2110
20240318,101500,6599353560,19550,19570,19580,19550,1019
20240318,101400,6579413760,19570,19530,19570,19530,2660
20240318,101300,6527433110,19530,19540,19550,19530,1816
20240318,101200,6491949790,19540,19560,19560,19540,792
20240318,101100,6476464960,19560,19570,19580,19560,1502
20240318,101000,6447077670,19580,19570,19580,19560,2529
20240318,100900,6397582590,19580,19560,19580,19560,2965
20240318,100800,6339558800,19560,19570,19570,19550,863
20240318,100700,6322678360,19570,19570,19570,19520,1282
20240318,100600,6297611170,19570,19580,19580,19570,4173
20240318,100500,6215922840,19570,19500,19580,19500,14587
20240318,100400,5930835170,19500,19490,19510,19490,657
20240318,100300,5918021940,19490,19470,19490,19460,1243
20240318,100200,5893818080,19460,19460,19470,19460,729
20240318,100100,5879625320,19460,19450,19470,19450,504
20240318,100000,5869818570,19460,19470,19470,19450,440
20240318,095900,5861257810,19470,19480,19480,19450,5500
20240318,095800,5754272840,19480,19490,19490,19480,597
20240318,095700,5742639160,19510,19520,19520,19500,3369
20240318,095600,5676927920,19520,19470,19520,19470,2741
20240318,095500,5623490580,19470,19460,19470,19460,954
20240318,095400,5604919530,19460,19470,19470,19460,106
20240318,095300,5602856170,19460,19460,19470,19450,1891
20240318,095200,5566060460,19460,19460,19470,19450,963
20240318,095100,5547318780,19460,19430,19480,19430,8440
20240318,095000,5383112000,19420,19380,19420,19350,6949
20240318,094900,5248465510,19390,19430,19430,19390,8981
20240318,094800,5074160960,19420,19430,19440,19420,1484
20240318,094700,5045326230,19430,19430,19440,19430,1051
20240318,094600,5024901990,19430,19430,19440,19420,3306
20240318,094500,4960662320,19430,19440,19450,19430,1216
20240318,094400,4937022040,19450,19440,19450,19430,1230
20240318,094300,4913110680,19440,19460,19470,19440,1826
20240318,094200,4877580140,19470,19470,19470,19460,2161
20240318,094100,4835507860,19470,19470,19470,19450,2340
20240318,094000,4789969250,19470,19480,19490,19470,3703
20240318,093900,4717860070,19490,19500,19500,19480,2429
20240318,093800,4670523990,19490,19500,19500,19490,1215
20240318,093700,4646840180,19510,19520,19530,19500,3236
20240318,093600,4583708060,19520,19530,19530,19520,2137
20240318,093500,4541986450,19520,19510,19530,19510,1626
20240318,093400,4510246250,19520,19530,19540,19520,1827
20240318,093300,4474574800,19520,19500,19530,19500,4957
20240318,093200,4377823960,19500,19480,19500,19470,1478
20240318,093100,4349029530,19470,19440,19480,19440,4199
20240318,093000,4267309660,19440,19430,19450,19420,1829
20240318,092900,4231758020,19430,19440,19440,19410,1677
20240318,092800,4199180320,19440,19400,19440,19400,1792
20240318,092700,4164386410,19410,19450,19450,19400,2603
20240318,092600,4113820390,19450,19410,19470,19410,2938
20240318,092500,4056679250,19450,19340,19450,19330,5388
20240318,092400,3952345120,19350,19320,19360,19320,5889
20240318,092300,3838445470,19330,19330,19340,19320,5379
20240318,092200,3734472240,19330,19360,19380,19330,5558
20240318,092100,3626943870,19360,19460,19470,19360,10233
20240318,092000,3428244670,19450,19470,19480,19450,5189
20240318,091900,3327267050,19460,19470,19480,19460,2507
20240318,091800,3278453390,19480,19460,19480,19450,4105
20240318,091700,3198555220,19460,19500,19500,19450,5179
20240318,091600,3097717070,19500,19510,19520,19490,5918
20240318,091500,2982291860,19520,19560,19560,19520,6921
20240318,091400,2847074180,19560,19570,19570,19550,2050
20240318,091300,2806981400,19570,19570,19580,19560,4609
20240318,091200,2716793960,19560,19580,19590,19560,4795
20240318,091100,2622946170,19580,19560,19580,19550,2097
20240318,091000,2581919600,19560,19580,19580,19530,10713
20240318,090900,2372444710,19580,19600,19600,19570,7224
20240318,090800,2230945580,19600,19610,19620,19600,8449
20240318,090700,2065313890,19610,19610,19630,19600,13695
20240318,090600,1796628590,19610,19610,19620,19600,11110
20240318,090500,1578740680,19610,19590,19610,19570,9017
20240318,090400,1402069240,19590,19470,19590,19470,7325
20240318,090300,1259025200,19460,19470,19520,19450,9560
20240318,090200,1072742410,19470,19420,19500,19400,3733
20240318,090100,1000160770,19430,19500,19560,19410,19159
20240318,090000,626796360,19500,19540,19550,19350,30422