KissMeData/034220/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191600,6913436010,11020,11020,11020,11020,62000
20240318,191500,6913436010,11020,11020,11020,11020,0
20240318,191400,6913436010,11020,11020,11020,11020,0
20240318,191300,6913436010,11020,11020,11020,11020,0
20240318,191200,6913436010,11020,11020,11020,11020,0
20240318,191100,6913436010,11020,11020,11020,11020,0
20240318,191000,6913436010,11020,11020,11020,11020,0
20240318,190900,6913436010,11020,11020,11020,11020,0
20240318,190800,6913436010,11020,11020,11020,11020,0
20240318,190700,6913436010,11020,11020,11020,11020,0
20240318,190600,6913436010,11020,11020,11020,11020,0
20240318,190500,6913436010,11020,11020,11020,11020,0
20240318,190400,6913436010,11020,11020,11020,11020,0
20240318,190300,6913436010,11020,11020,11020,11020,0
20240318,190200,6913436010,11020,11020,11020,11020,0
20240318,190100,6913436010,11020,11020,11020,11020,0
20240318,190000,6913436010,11020,11020,11020,11020,0
20240318,185900,6913436010,11020,11020,11020,11020,0
20240318,185800,6913436010,11020,11020,11020,11020,0
20240318,185700,6913436010,11020,11020,11020,11020,0
20240318,185600,6913436010,11020,11020,11020,11020,0
20240318,185500,6913436010,11020,11020,11020,11020,0
20240318,185400,6913436010,11020,11020,11020,11020,0
20240318,185300,6913436010,11020,11020,11020,11020,0
20240318,185200,6913436010,11020,11020,11020,11020,0
20240318,185100,6913436010,11020,11020,11020,11020,0
20240318,185000,6913436010,11020,11020,11020,11020,0
20240318,184900,6913436010,11020,11020,11020,11020,0
20240318,184800,6913436010,11020,11020,11020,11020,0
20240318,184700,6913436010,11020,11020,11020,11020,0
20240318,184600,6913436010,11020,11020,11020,11020,62000
20240318,184500,6913436010,11020,11020,11020,11020,0
20240318,184400,6913436010,11020,11020,11020,11020,0
20240318,184300,6913436010,11020,11020,11020,11020,0
20240318,184200,6913436010,11020,11020,11020,11020,0
20240318,184100,6913436010,11020,11020,11020,11020,0
20240318,184000,6913436010,11020,11020,11020,11020,0
20240318,183900,6913436010,11020,11020,11020,11020,0
20240318,183800,6913436010,11020,11020,11020,11020,0
20240318,183700,6913436010,11020,11020,11020,11020,0
20240318,183600,6913436010,11020,11020,11020,11020,0
20240318,183500,6913436010,11020,11020,11020,11020,0
20240318,183400,6913436010,11020,11020,11020,11020,0
20240318,183300,6913436010,11020,11020,11020,11020,0
20240318,183200,6913436010,11020,11020,11020,11020,0
20240318,183100,6913436010,11020,11020,11020,11020,0
20240318,183000,6913436010,11020,11020,11020,11020,0
20240318,182900,6913436010,11020,11020,11020,11020,0
20240318,182800,6913436010,11020,11020,11020,11020,0
20240318,182700,6913436010,11020,11020,11020,11020,0
20240318,182600,6913436010,11020,11020,11020,11020,0
20240318,182500,6913436010,11020,11020,11020,11020,0
20240318,182400,6913436010,11020,11020,11020,11020,0
20240318,182300,6913436010,11020,11020,11020,11020,0
20240318,182200,6913436010,11020,11020,11020,11020,0
20240318,182100,6913436010,11020,11020,11020,11020,0
20240318,182000,6913436010,11020,11020,11020,11020,0
20240318,181900,6913436010,11020,11020,11020,11020,0
20240318,181800,6913436010,11020,11020,11020,11020,0
20240318,181700,6913436010,11020,11020,11020,11020,0
20240318,181600,6913436010,11020,11020,11020,11020,62000
20240318,181500,6913436010,11020,11020,11020,11020,0
20240318,181400,6913436010,11020,11020,11020,11020,0
20240318,181300,6913436010,11020,11020,11020,11020,0
20240318,181200,6913436010,11020,11020,11020,11020,0
20240318,181100,6913436010,11020,11020,11020,11020,0
20240318,181000,6913436010,11020,11020,11020,11020,0
20240318,180900,6913436010,11020,11020,11020,11020,0
20240318,180800,6913436010,11020,11020,11020,11020,0
20240318,180700,6913436010,11020,11020,11020,11020,0
20240318,180600,6913436010,11020,11020,11020,11020,0
20240318,180500,6913436010,11020,11020,11020,11020,0
20240318,180400,6913436010,11020,11020,11020,11020,0
20240318,180300,6913436010,11020,11020,11020,11020,0
20240318,180200,6913436010,11020,11020,11020,11020,0
20240318,180100,6913436010,11020,11020,11020,11020,0
20240318,180000,6913436010,11020,11020,11020,11020,0
20240318,175900,6913436010,11020,11020,11020,11020,0
20240318,175800,6913436010,11020,11020,11020,11020,0
20240318,175700,6913436010,11020,11020,11020,11020,0
20240318,175600,6913436010,11020,11020,11020,11020,0
20240318,175500,6913436010,11020,11020,11020,11020,0
20240318,175400,6913436010,11020,11020,11020,11020,0
20240318,175300,6913436010,11020,11020,11020,11020,0
20240318,175200,6913436010,11020,11020,11020,11020,0
20240318,175100,6913436010,11020,11020,11020,11020,0
20240318,175000,6913436010,11020,11020,11020,11020,0
20240318,174900,6913436010,11020,11020,11020,11020,0
20240318,174800,6913436010,11020,11020,11020,11020,0
20240318,174700,6913436010,11020,11020,11020,11020,0
20240318,174600,6913436010,11020,11020,11020,11020,62000
20240318,174500,6913436010,11020,11020,11020,11020,0
20240318,174400,6913436010,11020,11020,11020,11020,0
20240318,174300,6913436010,11020,11020,11020,11020,0
20240318,174200,6913436010,11020,11020,11020,11020,0
20240318,174100,6913436010,11020,11020,11020,11020,0
20240318,174000,6913436010,11020,11020,11020,11020,0
20240318,173900,6913436010,11020,11020,11020,11020,0
20240318,173800,6913436010,11020,11020,11020,11020,0
20240318,173700,6913436010,11020,11020,11020,11020,0
20240318,173600,6913436010,11020,11020,11020,11020,0
20240318,173500,6913436010,11020,11020,11020,11020,0
20240318,173400,6913436010,11020,11020,11020,11020,0
20240318,173300,6913436010,11020,11020,11020,11020,0
20240318,173200,6913436010,11020,11020,11020,11020,0
20240318,173100,6913436010,11020,11020,11020,11020,0
20240318,173000,6913436010,11020,11020,11020,11020,0
20240318,172900,6913436010,11020,11020,11020,11020,0
20240318,172800,6913436010,11020,11020,11020,11020,0
20240318,172700,6913436010,11020,11020,11020,11020,0
20240318,172600,6913436010,11020,11020,11020,11020,0
20240318,172500,6913436010,11020,11020,11020,11020,0
20240318,172400,6913436010,11020,11020,11020,11020,0
20240318,172300,6913436010,11020,11020,11020,11020,0
20240318,172200,6913436010,11020,11020,11020,11020,0
20240318,172100,6913436010,11020,11020,11020,11020,0
20240318,172000,6913436010,11020,11020,11020,11020,0
20240318,171900,6913436010,11020,11020,11020,11020,0
20240318,171800,6913436010,11020,11020,11020,11020,0
20240318,171700,6913436010,11020,11020,11020,11020,0
20240318,171600,6913436010,11020,11020,11020,11020,62000
20240318,171500,6913436010,11020,11020,11020,11020,0
20240318,171400,6913436010,11020,11020,11020,11020,0
20240318,171300,6913436010,11020,11020,11020,11020,0
20240318,171200,6913436010,11020,11020,11020,11020,0
20240318,171100,6913436010,11020,11020,11020,11020,0
20240318,171000,6913436010,11020,11020,11020,11020,0
20240318,170900,6913436010,11020,11020,11020,11020,0
20240318,170800,6913436010,11020,11020,11020,11020,0
20240318,170700,6913436010,11020,11020,11020,11020,0
20240318,170600,6913436010,11020,11020,11020,11020,0
20240318,170500,6913436010,11020,11020,11020,11020,0
20240318,170400,6913436010,11020,11020,11020,11020,0
20240318,170300,6913436010,11020,11020,11020,11020,0
20240318,170200,6913436010,11020,11020,11020,11020,0
20240318,170100,6913436010,11020,11020,11020,11020,0
20240318,170000,6913436010,11020,11020,11020,11020,0
20240318,165900,6913436010,11020,11020,11020,11020,0
20240318,165800,6913436010,11020,11020,11020,11020,0
20240318,165700,6913436010,11020,11020,11020,11020,0
20240318,165600,6913436010,11020,11020,11020,11020,0
20240318,165500,6913436010,11020,11020,11020,11020,0
20240318,165400,6913436010,11020,11020,11020,11020,0
20240318,165300,6913436010,11020,11020,11020,11020,0
20240318,165200,6913436010,11020,11020,11020,11020,0
20240318,165100,6913436010,11020,11020,11020,11020,0
20240318,165000,6913436010,11020,11020,11020,11020,0
20240318,164900,6913436010,11020,11020,11020,11020,0
20240318,164800,6913436010,11020,11020,11020,11020,0
20240318,164700,6913436010,11020,11020,11020,11020,0
20240318,164600,6913436010,11020,11020,11020,11020,62000
20240318,164500,6913436010,11020,11020,11020,11020,0
20240318,164400,6913436010,11020,11020,11020,11020,0
20240318,164300,6913436010,11020,11020,11020,11020,0
20240318,164200,6913436010,11020,11020,11020,11020,0
20240318,164100,6913436010,11020,11020,11020,11020,0
20240318,164000,6913436010,11020,11020,11020,11020,0
20240318,163900,6913436010,11020,11020,11020,11020,0
20240318,163800,6913436010,11020,11020,11020,11020,0
20240318,163700,6913436010,11020,11020,11020,11020,0
20240318,163600,6913436010,11020,11020,11020,11020,0
20240318,163500,6913436010,11020,11020,11020,11020,0
20240318,163400,6913436010,11020,11020,11020,11020,0
20240318,163300,6913436010,11020,11020,11020,11020,0
20240318,163200,6913436010,11020,11020,11020,11020,0
20240318,163100,6913436010,11020,11020,11020,11020,0
20240318,163000,6913436010,11020,11020,11020,11020,0
20240318,162900,6913436010,11020,11020,11020,11020,0
20240318,162800,6913436010,11020,11020,11020,11020,0
20240318,162700,6913436010,11020,11020,11020,11020,0
20240318,162600,6913436010,11020,11020,11020,11020,0
20240318,162500,6913436010,11020,11020,11020,11020,0
20240318,162400,6913436010,11020,11020,11020,11020,0
20240318,162300,6913436010,11020,11020,11020,11020,0
20240318,162200,6913436010,11020,11020,11020,11020,0
20240318,162100,6913436010,11020,11020,11020,11020,0
20240318,162000,6913436010,11020,11020,11020,11020,0
20240318,161900,6913436010,11020,11020,11020,11020,0
20240318,161800,6913436010,11020,11020,11020,11020,0
20240318,161700,6913436010,11020,11020,11020,11020,0
20240318,161600,6913436010,11020,11020,11020,11020,62000
20240318,161500,6913436010,11020,11020,11020,11020,0
20240318,161400,6913436010,11020,11020,11020,11020,0
20240318,161300,6913436010,11020,11020,11020,11020,0
20240318,161200,6913436010,11020,11020,11020,11020,0
20240318,161100,6913436010,11020,11020,11020,11020,0
20240318,161000,6913436010,11020,11020,11020,11020,0
20240318,160900,6913436010,11020,11020,11020,11020,0
20240318,160800,6913436010,11020,11020,11020,11020,0
20240318,160700,6913436010,11020,11020,11020,11020,0
20240318,160600,6913436010,11020,11020,11020,11020,0
20240318,160500,6913436010,11020,11020,11020,11020,0
20240318,160400,6913436010,11020,11020,11020,11020,0
20240318,160300,6913436010,11020,11020,11020,11020,0
20240318,160200,6913436010,11020,11020,11020,11020,0
20240318,160100,6913436010,11020,11020,11020,11020,0
20240318,160000,6913436010,11020,11020,11020,11020,0
20240318,155900,6913436010,11020,11020,11020,11020,0
20240318,155800,6913436010,11020,11020,11020,11020,0
20240318,155700,6913436010,11020,11020,11020,11020,0
20240318,155600,6913436010,11020,11020,11020,11020,0
20240318,155500,6913436010,11020,11020,11020,11020,0
20240318,155400,6913436010,11020,11020,11020,11020,0
20240318,155300,6913436010,11020,11020,11020,11020,0
20240318,155200,6913436010,11020,11020,11020,11020,0
20240318,155100,6913436010,11020,11020,11020,11020,0
20240318,155000,6913436010,11020,11020,11020,11020,0
20240318,154900,6913436010,11020,11020,11020,11020,0
20240318,154800,6913436010,11020,11020,11020,11020,0
20240318,154700,6913436010,11020,11020,11020,11020,0
20240318,154600,6913436010,11020,11020,11020,11020,62000
20240318,154500,6913436010,11020,11020,11020,11020,0
20240318,154400,6913436010,11020,11020,11020,11020,0
20240318,154300,6913436010,11020,11020,11020,11020,0
20240318,154200,6913436010,11020,11020,11020,11020,0
20240318,154100,6913436010,11020,11020,11020,11020,0
20240318,154000,6913436010,11020,11020,11020,11020,0
20240318,153900,6913436010,11020,11020,11020,11020,0
20240318,153800,6913436010,11020,11020,11020,11020,0
20240318,153700,6913436010,11020,11020,11020,11020,0
20240318,153600,6913436010,11020,11020,11020,11020,0
20240318,153500,6913436010,11020,11020,11020,11020,0
20240318,153400,6913436010,11020,11020,11020,11020,0
20240318,153300,6913436010,11020,11020,11020,11020,0
20240318,153200,6913436010,11020,11020,11020,11020,0
20240318,153100,6913436010,11020,11020,11020,11020,0
20240318,153000,6913436010,11020,11020,11020,11020,62000
20240318,152900,6230196010,11060,11060,11060,11060,0
20240318,152800,6230196010,11060,11060,11060,11060,0
20240318,152700,6230196010,11060,11060,11060,11060,0
20240318,152600,6230196010,11060,11060,11060,11060,0
20240318,152500,6230196010,11060,11060,11060,11060,0
20240318,152400,6230196010,11060,11060,11060,11060,0
20240318,152300,6230196010,11060,11060,11060,11060,0
20240318,152200,6230196010,11060,11060,11060,11060,0
20240318,152100,6230196010,11060,11060,11060,11060,0
20240318,152000,6230196010,11060,11060,11060,11060,0
20240318,151900,6230196010,11060,11030,11060,11020,5741
20240318,151800,6166837590,11030,11020,11040,11020,4242
20240318,151700,6120047150,11030,11020,11030,11020,448
20240318,151600,6115108210,11030,11030,11050,11020,708
20240318,151500,6107297740,11030,11030,11050,11020,2947
20240318,151400,6074786570,11020,11030,11040,11020,2272
20240318,151300,6049726460,11020,11020,11030,11010,14096
20240318,151200,5894383360,11020,11030,11040,11020,6969
20240318,151100,5817557540,11030,11030,11040,11030,1474
20240318,151000,5801297220,11030,11030,11040,11030,1951
20240318,150900,5779769430,11030,11030,11040,11030,1623
20240318,150800,5761863280,11030,11030,11040,11030,366
20240318,150700,5757826260,11030,11030,11040,11030,613
20240318,150600,5751064760,11030,11030,11040,11030,926
20240318,150500,5740850010,11030,11040,11040,11030,832
20240318,150400,5731673000,11040,11030,11040,11030,341
20240318,150300,5727911390,11030,11030,11040,11030,1787
20240318,150200,5708185180,11030,11030,11040,11030,787
20240318,150100,5699501840,11030,11030,11040,11030,655
20240318,150000,5692276010,11030,11030,11040,11030,379
20240318,145900,5688095220,11030,11040,11050,11030,1249
20240318,145800,5674308630,11050,11020,11050,11020,3408
20240318,145700,5636711580,11030,11020,11030,11020,923
20240318,145600,5626539760,11020,11020,11030,11020,629
20240318,145500,5619607970,11020,11020,11030,11020,2695
20240318,145400,5589887350,11020,11030,11030,11020,988
20240318,145300,5578995100,11020,11020,11030,11020,896
20240318,145200,5569120940,11020,11030,11030,11020,4222
20240318,145100,5522593930,11030,11030,11040,11020,1527
20240318,145000,5505753440,11030,11030,11050,11030,2542
20240318,144900,5477696580,11030,11030,11040,11030,2108
20240318,144800,5454435220,11030,11030,11040,11030,1291
20240318,144700,5440194150,11040,11030,11040,11030,1016
20240318,144600,5428982730,11030,11020,11040,11020,797
20240318,144500,5420193260,11030,11030,11040,11020,1938
20240318,144400,5398818910,11030,11040,11040,11030,907
20240318,144300,5388810650,11040,11050,11060,11030,2633
20240318,144200,5359727490,11050,11040,11060,11040,2801
20240318,144100,5328779630,11040,11040,11050,11040,646
20240318,144000,5321647600,11040,11020,11040,11020,7622
20240318,143900,5237578250,11020,11020,11030,11020,749
20240318,143800,5229324020,11020,11020,11030,11020,905
20240318,143700,5219349300,11020,11020,11030,11020,780
20240318,143600,5210753450,11030,11020,11030,11020,1545
20240318,143500,5193726610,11020,11020,11030,11020,1560
20240318,143400,5176527490,11020,11020,11030,11020,724
20240318,143300,5168548690,11020,11030,11040,11020,2191
20240318,143200,5144382950,11030,11030,11040,11030,747
20240318,143100,5136143240,11030,11030,11040,11030,960
20240318,143000,5125554230,11030,11030,11040,11030,1027
20240318,142900,5114226050,11030,11030,11040,11030,1329
20240318,142800,5099562200,11040,11030,11050,11030,1801
20240318,142700,5079683280,11030,11040,11050,11030,1185
20240318,142600,5066603780,11040,11040,11050,11040,1265
20240318,142500,5052634080,11040,11040,11050,11040,550
20240318,142400,5046561770,11040,11040,11050,11040,764
20240318,142300,5038125210,11040,11030,11040,11030,1019
20240318,142200,5026880280,11030,11030,11040,11030,842
20240318,142100,5017590640,11030,11030,11040,11030,1230
20240318,142000,5004018710,11030,11030,11040,11030,890
20240318,141900,4994201710,11030,11030,11040,11030,1738
20240318,141800,4975025370,11030,11030,11040,11030,572
20240318,141700,4968716100,11030,11040,11040,11030,810
20240318,141600,4959777350,11040,11040,11050,11040,3365
20240318,141500,4922627530,11040,11040,11050,11040,526
20240318,141400,4916820390,11040,11040,11050,11040,608
20240318,141300,4910106930,11040,11040,11050,11040,807
20240318,141200,4901197030,11040,11040,11050,11040,412
20240318,141100,4896646820,11040,11040,11050,11040,2472
20240318,141000,4869355180,11040,11040,11050,11040,1050
20240318,140900,4857756360,11040,11050,11050,11040,345
20240318,140800,4853947200,11040,11040,11050,11040,1076
20240318,140700,4842061480,11040,11040,11050,11040,507
20240318,140600,4836462140,11040,11040,11050,11040,290
20240318,140500,4833260060,11040,11030,11050,11030,1868
20240318,140400,4812638660,11030,11020,11040,11020,2577
20240318,140300,4784214010,11030,11020,11030,11020,1083
20240318,140200,4772270890,11020,11020,11030,11020,811
20240318,140100,4763328620,11020,11020,11030,11020,547
20240318,140000,4757298270,11020,11020,11030,11020,417
20240318,135900,4752702760,11020,11020,11030,11020,457
20240318,135800,4747665570,11020,11020,11030,11020,618
20240318,135700,4740855010,11020,11020,11030,11020,437
20240318,135600,4736038050,11020,11020,11030,11020,905
20240318,135500,4726064690,11020,11020,11030,11020,329
20240318,135400,4722438430,11020,11020,11030,11020,554
20240318,135300,4716333150,11020,11030,11030,11020,1768
20240318,135200,4696848640,11030,11020,11030,11020,321
20240318,135100,4693311030,11030,11020,11030,11020,492
20240318,135000,4687888780,11020,11030,11030,11020,354
20240318,134900,4683986880,11030,11030,11040,11030,868
20240318,134800,4674411400,11030,11020,11030,11020,378
20240318,134700,4670244390,11020,11020,11030,11020,356
20240318,134600,4666320820,11020,11020,11030,11020,748
20240318,134500,4658074960,11020,11020,11030,11020,1022
20240318,134400,4646809190,11020,11030,11040,11020,483
20240318,134300,4641484620,11030,11030,11040,11020,346
20240318,134200,4637668330,11020,11020,11030,11020,304
20240318,134100,4634318120,11020,11030,11030,11020,349
20240318,134000,4630471080,11030,11020,11030,11020,747
20240318,133900,4622234380,11020,11020,11030,11020,322
20240318,133800,4618685760,11020,11020,11030,11020,524
20240318,133700,4612909670,11030,11020,11030,11020,695
20240318,133600,4605250360,11020,11020,11030,11020,814
20240318,133500,4596279900,11020,11020,11030,11020,480
20240318,133400,4590990160,11030,11020,11030,11020,756
20240318,133300,4582657380,11020,11020,11030,11020,368
20240318,133200,4578601840,11020,11020,11030,11020,461
20240318,133100,4573521180,11020,11020,11030,11020,544
20240318,133000,4567525800,11020,11020,11030,11020,495
20240318,132900,4562070650,11020,11020,11030,11020,2666
20240318,132800,4532690920,11020,11020,11030,11020,484
20240318,132700,4527356650,11020,11020,11030,11020,610
20240318,132600,4520634240,11020,11020,11030,11020,552
20240318,132500,4514548720,11020,11020,11030,11020,716
20240318,132400,4506655510,11020,11030,11040,11020,911
20240318,132300,4496607690,11030,11030,11040,11030,617
20240318,132200,4489801920,11030,11020,11030,11020,522
20240318,132100,4484048300,11030,11020,11030,11020,412
20240318,132000,4479507390,11020,11020,11030,11020,474
20240318,131900,4474283570,11020,11020,11030,11020,1515
20240318,131800,4457577780,11020,11030,11030,11020,810
20240318,131700,4448651280,11020,11030,11030,11020,485
20240318,131600,4443306450,11020,11020,11030,11020,606
20240318,131500,4436628240,11020,11020,11030,11020,459
20240318,131400,4431569680,11020,11020,11040,11020,624
20240318,131300,4424691570,11030,11020,11030,11020,425
20240318,131200,4420007970,11020,11030,11040,11020,648
20240318,131100,4412861250,11020,11030,11040,11020,743
20240318,131000,4404669510,11030,11030,11040,11030,556
20240318,130900,4398536770,11040,11030,11040,11030,435
20240318,130800,4393737640,11030,11030,11040,11030,479
20240318,130700,4388453870,11030,11030,11040,11030,817
20240318,130600,4379437410,11030,11030,11050,11020,1430
20240318,130500,4363662020,11030,11030,11040,11030,323
20240318,130400,4360099100,11030,11030,11040,11030,435
20240318,130300,4355300760,11030,11030,11040,11030,1223
20240318,130200,4341802570,11040,11030,11040,11030,1030
20240318,130100,4330434590,11030,11030,11040,11030,441
20240318,130000,4325570040,11040,11020,11040,11020,698
20240318,125900,4317870930,11020,11020,11030,11020,1568
20240318,125800,4300589370,11020,11020,11030,11020,947
20240318,125700,4290147910,11020,11020,11030,11020,533
20240318,125600,4284272050,11020,11020,11030,11020,455
20240318,125500,4279257480,11020,11020,11030,11020,1484
20240318,125400,4262902550,11020,11020,11030,11020,672
20240318,125300,4255496840,11020,11020,11030,11020,435
20240318,125200,4250702000,11020,11020,11030,11020,484
20240318,125100,4245367980,11030,11020,11030,11020,2085
20240318,125000,4222388710,11020,11020,11030,11020,352
20240318,124900,4218509340,11020,11020,11040,11020,544
20240318,124800,4212512650,11020,11020,11030,11020,660
20240318,124700,4205237880,11030,11020,11030,11020,854
20240318,124600,4195821830,11020,11020,11030,11020,1242
20240318,124500,4182126800,11020,11030,11030,11020,528
20240318,124400,4176306800,11030,11030,11040,11020,1210
20240318,124300,4162962720,11040,11010,11040,11010,567
20240318,124200,4156713970,11010,11020,11020,11010,467
20240318,124100,4151572000,11010,11010,11020,11010,1027
20240318,124000,4140260830,11010,11010,11020,11010,481
20240318,123900,4134964050,11010,11010,11020,11010,1543
20240318,123800,4117974770,11010,11010,11020,11010,676
20240318,123700,4110531510,11020,11010,11020,11010,595
20240318,123600,4103979370,11010,11010,11020,11010,334
20240318,123500,4100301710,11010,11010,11020,11010,1537
20240318,123400,4083377520,11020,11010,11020,11010,3474
20240318,123300,4045126430,11010,11010,11020,11010,483
20240318,123200,4039807750,11010,11010,11020,11010,1276
20240318,123100,4025758500,11010,11010,11020,11010,407
20240318,123000,4021276440,11010,11010,11020,11010,888
20240318,122900,4011494530,11020,11010,11020,11010,947
20240318,122800,4001067160,11010,11010,11020,11010,1692
20240318,122700,3982436500,11010,11010,11020,11010,2095
20240318,122600,3959370150,11010,11010,11020,11010,625
20240318,122500,3952488640,11010,11010,11020,11010,1551
20240318,122400,3935411810,11010,11010,11020,11010,1036
20240318,122300,3924004930,11010,11010,11020,11010,571
20240318,122200,3917717680,11010,11010,11020,11010,4225
20240318,122100,3871197880,11010,11020,11020,11010,462
20240318,122000,3866110620,11020,11010,11020,11010,1155
20240318,121900,3853392690,11010,11010,11020,11010,1627
20240318,121800,3835469070,11020,11010,11020,11010,1019
20240318,121700,3824243550,11020,11020,11020,11010,895
20240318,121600,3814383160,11020,11010,11020,11010,1681
20240318,121500,3795870900,11020,11010,11020,11010,1530
20240318,121400,3779020250,11010,11010,11040,11010,719
20240318,121300,3771098590,11010,11020,11020,11010,782
20240318,121200,3762485430,11020,11010,11030,11010,681
20240318,121100,3754986130,11010,11020,11020,11010,1366
20240318,121000,3739935760,11020,11010,11020,11010,559
20240318,120900,3733779040,11010,11010,11020,11010,472
20240318,120800,3728581860,11010,11020,11030,11010,580
20240318,120700,3722192610,11020,11020,11030,11020,652
20240318,120600,3715007260,11020,11030,11040,11020,861
20240318,120500,3705517770,11020,11020,11040,11020,1946
20240318,120400,3684040150,11020,11020,11050,11020,638
20240318,120300,3677006280,11020,11010,11020,11010,550
20240318,120200,3670948390,11010,11010,11020,11010,582
20240318,120100,3664540100,11020,11010,11020,11010,478
20240318,120000,3659276700,11010,11010,11020,11010,446
20240318,115900,3654365920,11010,11010,11020,11010,772
20240318,115800,3645865990,11010,11030,11050,11010,1048
20240318,115700,3634312110,11030,11010,11040,11010,785
20240318,115600,3625656840,11010,11020,11030,11010,999
20240318,115500,3614652390,11020,11020,11030,11020,589
20240318,115400,3608161540,11010,11010,11030,11010,1703
20240318,115300,3589401950,11010,11010,11020,11010,2860
20240318,115200,3557912940,11010,11010,11020,11010,705
20240318,115100,3550145560,11010,11020,11020,11010,361
20240318,115000,3546170370,11020,11020,11030,11010,907
20240318,114900,3536181610,11020,11020,11030,11010,1359
20240318,114800,3521206130,11010,11010,11020,11010,2694
20240318,114700,3491544650,11010,11010,11020,11010,950
20240318,114600,3481083690,11020,11030,11040,11010,2275
20240318,114500,3456012530,11020,11010,11030,11010,2850
20240318,114400,3424612750,11010,11020,11030,11010,1080
20240318,114300,3412717500,11020,11010,11020,11010,1677
20240318,114200,3394243640,11010,11010,11020,11010,4306
20240318,114100,3346834470,11020,11020,11020,11010,1278
20240318,114000,3332762330,11010,11010,11020,11010,2625
20240318,113900,3303858370,11010,11020,11030,11010,5185
20240318,113800,3246721860,11020,11020,11030,11020,2057
20240318,113700,3224053080,11030,11020,11030,11020,786
20240318,113600,3215387470,11020,11020,11030,11020,1233
20240318,113500,3201798260,11020,11020,11030,11020,2657
20240318,113400,3172512680,11020,11030,11030,11020,1120
20240318,113300,3160168960,11020,11020,11030,11020,1650
20240318,113200,3141982410,11020,11020,11030,11020,2315
20240318,113100,3116469800,11020,11030,11040,11020,1531
20240318,113000,3099594700,11020,11020,11030,11020,627
20240318,112900,3092684200,11020,11010,11030,11010,879
20240318,112800,3082994470,11010,11000,11030,11000,2061
20240318,112700,3060308170,11000,11020,11030,11000,20559
20240318,112600,2833892490,11020,11020,11030,11020,2435
20240318,112500,2807058360,11020,11030,11030,11020,1067
20240318,112400,2795294840,11020,11030,11040,11020,4957
20240318,112300,2740620670,11030,11040,11060,11030,2141
20240318,112200,2717004760,11040,11040,11050,11030,7703
20240318,112100,2631963240,11040,11050,11070,11040,2236
20240318,112000,2607256860,11050,11060,11060,11050,359
20240318,111900,2603289790,11060,11060,11060,11040,7608
20240318,111800,2519221470,11050,11060,11070,11050,443
20240318,111700,2514322760,11060,11060,11070,11050,299
20240318,111600,2511018300,11060,11060,11070,11050,2684
20240318,111500,2481333630,11060,11070,11070,11060,65
20240318,111400,2480614240,11060,11070,11080,11060,901
20240318,111300,2470640950,11070,11080,11080,11070,251
20240318,111200,2467862190,11070,11070,11080,11070,384
20240318,111100,2463611290,11070,11070,11070,11060,727
20240318,111000,2455569320,11070,11070,11080,11070,1239
20240318,110900,2441853490,11080,11070,11080,11070,117
20240318,110800,2440558200,11080,11070,11080,11070,282
20240318,110700,2437436050,11080,11070,11080,11070,230
20240318,110600,2434889750,11070,11080,11080,11070,2196
20240318,110500,2410559050,11070,11080,11080,11070,225
20240318,110400,2408067970,11070,11060,11070,11060,1626
20240318,110300,2390069780,11070,11060,11070,11060,147
20240318,110200,2388442800,11060,11070,11070,11060,305
20240318,110100,2385068230,11070,11060,11070,11060,268
20240318,110000,2382103760,11060,11070,11070,11060,196
20240318,105900,2379934920,11060,11070,11070,11050,250
20240318,105800,2377169690,11060,11060,11070,11060,423
20240318,105700,2372491190,11060,11060,11070,11060,202
20240318,105600,2370256940,11060,11070,11070,11050,1105
20240318,105500,2358035570,11070,11070,11070,11050,1924
20240318,105400,2336765740,11070,11070,11080,11070,455
20240318,105300,2331728750,11080,11080,11080,11080,139
20240318,105200,2330188630,11070,11060,11070,11060,415
20240318,105100,2325595370,11070,11070,11070,11060,359
20240318,105000,2321622300,11070,11070,11070,11060,413
20240318,104900,2317053640,11060,11070,11070,11060,45
20240318,104800,2316555920,11070,11060,11070,11060,389
20240318,104700,2312252460,11070,11060,11080,11060,700
20240318,104600,2304503210,11070,11070,11070,11070,229
20240318,104500,2301968180,11070,11060,11070,11050,471
20240318,104400,2296759600,11060,11050,11060,11050,1836
20240318,104300,2276460220,11050,11060,11060,11050,1616
20240318,104200,2258587910,11060,11050,11060,11040,2410
20240318,104100,2231966770,11040,11040,11050,11040,1056
20240318,104000,2220302990,11050,11070,11070,11040,5348
20240318,103900,2161237180,11070,11060,11070,11060,346
20240318,103800,2157410380,11060,11060,11060,11060,1760
20240318,103700,2137944780,11060,11050,11060,11050,363
20240318,103600,2133933520,11050,11050,11050,11050,1667
20240318,103500,2115513170,11060,11060,11060,11040,15583
20240318,103400,1943303670,11060,11080,11080,11060,7106
20240318,103300,1864705050,11080,11070,11080,11060,1177
20240318,103200,1851674910,11080,11070,11080,11060,1305
20240318,103100,1837230100,11070,11070,11080,11060,1713
20240318,103000,1818271400,11060,11080,11080,11060,2012
20240318,102900,1796004880,11070,11070,11080,11060,3721
20240318,102800,1754815000,11070,11080,11080,11070,2848
20240318,102700,1723286430,11080,11080,11080,11070,896
20240318,102600,1713359770,11090,11080,11090,11070,2376
20240318,102500,1687033690,11090,11090,11100,11080,3712
20240318,102400,1645870930,11090,11100,11100,11090,278
20240318,102300,1642786070,11100,11100,11100,11090,382
20240318,102200,1638546530,11100,11100,11100,11100,76
20240318,102100,1637702930,11100,11100,11100,11090,528
20240318,102000,1631846600,11090,11100,11100,11090,42
20240318,101900,1631380450,11100,11100,11100,11090,112
20240318,101800,1630137930,11100,11100,11100,11100,17
20240318,101700,1629949230,11090,11100,11100,11090,110
20240318,101600,1628728990,11100,11100,11100,11100,1359
20240318,101500,1613644090,11100,11100,11100,11100,9
20240318,101400,1613544190,11090,11100,11100,11090,735
20240318,101300,1605389050,11100,11090,11100,11080,3175
20240318,101200,1570204000,11090,11100,11100,11090,691
20240318,101100,1562540390,11100,11090,11100,11090,765
20240318,101000,1554056510,11100,11100,11100,11090,1006
20240318,100900,1542892310,11100,11100,11100,11100,99
20240318,100800,1541793410,11090,11100,11100,11090,433
20240318,100700,1536987120,11100,11100,11100,11090,31
20240318,100600,1536643030,11100,11100,11100,11090,151
20240318,100500,1534966970,11100,11100,11100,11090,448
20240318,100400,1529996230,11100,11100,11100,11090,157
20240318,100300,1528253760,11090,11090,11100,11090,852
20240318,100200,1518796760,11090,11090,11090,11080,4125
20240318,100100,1473089310,11090,11090,11090,11080,678
20240318,100000,1465570410,11090,11100,11100,11090,3493
20240318,095900,1426832940,11090,11090,11100,11090,442
20240318,095800,1421930640,11090,11090,11100,11090,857
20240318,095700,1412426460,11090,11120,11120,11090,4815
20240318,095600,1358932000,11120,11120,11140,11120,3088
20240318,095500,1324563030,11120,11120,11130,11120,298
20240318,095400,1321249220,11120,11120,11130,11120,552
20240318,095300,1315110610,11140,11120,11140,11120,742
20240318,095200,1306854570,11120,11140,11140,11120,2097
20240318,095100,1283504370,11150,11140,11150,11140,44
20240318,095000,1283013890,11150,11150,11150,11140,1346
20240318,094900,1268006080,11160,11160,11160,11150,1240
20240318,094800,1254178840,11160,11160,11160,11150,46
20240318,094700,1253665530,11160,11150,11160,11150,400
20240318,094600,1249205110,11150,11150,11150,11150,1006
20240318,094500,1237988210,11140,11150,11150,11140,750
20240318,094400,1229632810,11150,11150,11150,11140,181
20240318,094300,1227615670,11150,11150,11150,11140,165
20240318,094200,1225776990,11140,11160,11160,11140,1203
20240318,094100,1212371810,11160,11150,11160,11150,803
20240318,094000,1203415540,11150,11160,11160,11150,471
20240318,093900,1198163520,11160,11160,11170,11150,334
20240318,093800,1194435890,11170,11150,11170,11150,1124
20240318,093700,1181899050,11150,11140,11150,11140,2244
20240318,093600,1156900630,11130,11130,11140,11130,437
20240318,093500,1152033700,11130,11120,11140,11120,242
20240318,093400,1149340270,11120,11110,11120,11110,2150
20240318,093300,1125443850,11110,11100,11110,11100,784
20240318,093200,1116741220,11100,11100,11100,11090,865
20240318,093100,1107147530,11100,11100,11100,11090,336
20240318,093000,1103417940,11100,11110,11110,11090,668
20240318,092900,1096008090,11110,11110,11110,11090,1437
20240318,092800,1080046150,11100,11090,11100,11080,1951
20240318,092700,1058408600,11080,11070,11090,11070,954
20240318,092600,1047841860,11070,11090,11090,11070,491
20240318,092500,1042400950,11080,11090,11090,11080,402
20240318,092400,1037943980,11090,11100,11100,11080,1787
20240318,092300,1018139580,11090,11090,11110,11090,650
20240318,092200,1010930200,11080,11080,11090,11080,534
20240318,092100,1005012810,11080,11090,11090,11080,586
20240318,092000,998517670,11090,11100,11110,11090,1601
20240318,091900,980751130,11100,11080,11110,11070,2911
20240318,091800,948460720,11070,11070,11080,11070,3180
20240318,091700,913239210,11080,11070,11080,11070,386
20240318,091600,908964500,11070,11100,11110,11070,22202
20240318,091500,662533280,11100,11110,11110,11100,631
20240318,091400,655527060,11100,11110,11120,11100,881
20240318,091300,645739420,11110,11120,11120,11110,610
20240318,091200,638958090,11120,11090,11120,11080,11236
20240318,091100,514195300,11080,11090,11100,11080,754
20240318,091000,505829790,11090,11100,11100,11070,2135
20240318,090900,482172350,11100,11100,11100,11080,756
20240318,090800,473790920,11100,11080,11100,11070,535
20240318,090700,467855650,11080,11060,11080,11050,4455
20240318,090600,418567830,11060,11100,11100,11060,6084
20240318,090500,351125170,11100,11110,11110,11090,5110
20240318,090400,294383360,11120,11120,11120,11110,3767
20240318,090300,252513920,11120,11130,11130,11110,2001
20240318,090200,230267210,11130,11120,11130,11100,4608
20240318,090100,179029410,11120,11150,11170,11120,1629
20240318,090000,160890370,11180,11210,11210,11140,13409