KissMeData/094820/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200100,22489208730,13000,13000,13000,13000,15607
20240318,200000,22489208730,13000,13000,13000,13000,0
20240318,195900,22489208730,13000,13000,13000,13000,0
20240318,195800,22489208730,13000,13000,13000,13000,0
20240318,195700,22489208730,13000,13000,13000,13000,0
20240318,195600,22489208730,13000,13000,13000,13000,0
20240318,195500,22489208730,13000,13000,13000,13000,0
20240318,195400,22489208730,13000,13000,13000,13000,0
20240318,195300,22489208730,13000,13000,13000,13000,0
20240318,195200,22489208730,13000,13000,13000,13000,0
20240318,195100,22489208730,13000,13000,13000,13000,0
20240318,195000,22489208730,13000,13000,13000,13000,0
20240318,194900,22489208730,13000,13000,13000,13000,0
20240318,194800,22489208730,13000,13000,13000,13000,0
20240318,194700,22489208730,13000,13000,13000,13000,0
20240318,194600,22489208730,13000,13000,13000,13000,0
20240318,194500,22489208730,13000,13000,13000,13000,0
20240318,194400,22489208730,13000,13000,13000,13000,0
20240318,194300,22489208730,13000,13000,13000,13000,0
20240318,194200,22489208730,13000,13000,13000,13000,0
20240318,194100,22489208730,13000,13000,13000,13000,0
20240318,194000,22489208730,13000,13000,13000,13000,0
20240318,193900,22489208730,13000,13000,13000,13000,0
20240318,193800,22489208730,13000,13000,13000,13000,0
20240318,193700,22489208730,13000,13000,13000,13000,0
20240318,193600,22489208730,13000,13000,13000,13000,0
20240318,193500,22489208730,13000,13000,13000,13000,0
20240318,193400,22489208730,13000,13000,13000,13000,0
20240318,193300,22489208730,13000,13000,13000,13000,0
20240318,193200,22489208730,13000,13000,13000,13000,0
20240318,193100,22489208730,13000,13000,13000,13000,15607
20240318,193000,22489208730,13000,13000,13000,13000,0
20240318,192900,22489208730,13000,13000,13000,13000,0
20240318,192800,22489208730,13000,13000,13000,13000,0
20240318,192700,22489208730,13000,13000,13000,13000,0
20240318,192600,22489208730,13000,13000,13000,13000,0
20240318,192500,22489208730,13000,13000,13000,13000,0
20240318,192400,22489208730,13000,13000,13000,13000,0
20240318,192300,22489208730,13000,13000,13000,13000,0
20240318,192200,22489208730,13000,13000,13000,13000,0
20240318,192100,22489208730,13000,13000,13000,13000,0
20240318,192000,22489208730,13000,13000,13000,13000,0
20240318,191900,22489208730,13000,13000,13000,13000,0
20240318,191800,22489208730,13000,13000,13000,13000,0
20240318,191700,22489208730,13000,13000,13000,13000,0
20240318,191600,22489208730,13000,13000,13000,13000,0
20240318,191500,22489208730,13000,13000,13000,13000,0
20240318,191400,22489208730,13000,13000,13000,13000,0
20240318,191300,22489208730,13000,13000,13000,13000,0
20240318,191200,22489208730,13000,13000,13000,13000,0
20240318,191100,22489208730,13000,13000,13000,13000,0
20240318,191000,22489208730,13000,13000,13000,13000,0
20240318,190900,22489208730,13000,13000,13000,13000,0
20240318,190800,22489208730,13000,13000,13000,13000,0
20240318,190700,22489208730,13000,13000,13000,13000,0
20240318,190600,22489208730,13000,13000,13000,13000,0
20240318,190500,22489208730,13000,13000,13000,13000,0
20240318,190400,22489208730,13000,13000,13000,13000,0
20240318,190300,22489208730,13000,13000,13000,13000,0
20240318,190200,22489208730,13000,13000,13000,13000,0
20240318,190100,22489208730,13000,13000,13000,13000,15607
20240318,190000,22489208730,13000,13000,13000,13000,0
20240318,185900,22489208730,13000,13000,13000,13000,0
20240318,185800,22489208730,13000,13000,13000,13000,0
20240318,185700,22489208730,13000,13000,13000,13000,0
20240318,185600,22489208730,13000,13000,13000,13000,0
20240318,185500,22489208730,13000,13000,13000,13000,0
20240318,185400,22489208730,13000,13000,13000,13000,0
20240318,185300,22489208730,13000,13000,13000,13000,0
20240318,185200,22489208730,13000,13000,13000,13000,0
20240318,185100,22489208730,13000,13000,13000,13000,0
20240318,185000,22489208730,13000,13000,13000,13000,0
20240318,184900,22489208730,13000,13000,13000,13000,0
20240318,184800,22489208730,13000,13000,13000,13000,0
20240318,184700,22489208730,13000,13000,13000,13000,0
20240318,184600,22489208730,13000,13000,13000,13000,0
20240318,184500,22489208730,13000,13000,13000,13000,0
20240318,184400,22489208730,13000,13000,13000,13000,0
20240318,184300,22489208730,13000,13000,13000,13000,0
20240318,184200,22489208730,13000,13000,13000,13000,0
20240318,184100,22489208730,13000,13000,13000,13000,0
20240318,184000,22489208730,13000,13000,13000,13000,0
20240318,183900,22489208730,13000,13000,13000,13000,0
20240318,183800,22489208730,13000,13000,13000,13000,0
20240318,183700,22489208730,13000,13000,13000,13000,0
20240318,183600,22489208730,13000,13000,13000,13000,0
20240318,183500,22489208730,13000,13000,13000,13000,0
20240318,183400,22489208730,13000,13000,13000,13000,0
20240318,183300,22489208730,13000,13000,13000,13000,0
20240318,183200,22489208730,13000,13000,13000,13000,0
20240318,183100,22489208730,13000,13000,13000,13000,15607
20240318,183000,22489208730,13000,13000,13000,13000,0
20240318,182900,22489208730,13000,13000,13000,13000,0
20240318,182800,22489208730,13000,13000,13000,13000,0
20240318,182700,22489208730,13000,13000,13000,13000,0
20240318,182600,22489208730,13000,13000,13000,13000,0
20240318,182500,22489208730,13000,13000,13000,13000,0
20240318,182400,22489208730,13000,13000,13000,13000,0
20240318,182300,22489208730,13000,13000,13000,13000,0
20240318,182200,22489208730,13000,13000,13000,13000,0
20240318,182100,22489208730,13000,13000,13000,13000,0
20240318,182000,22489208730,13000,13000,13000,13000,0
20240318,181900,22489208730,13000,13000,13000,13000,0
20240318,181800,22489208730,13000,13000,13000,13000,0
20240318,181700,22489208730,13000,13000,13000,13000,0
20240318,181600,22489208730,13000,13000,13000,13000,0
20240318,181500,22489208730,13000,13000,13000,13000,0
20240318,181400,22489208730,13000,13000,13000,13000,0
20240318,181300,22489208730,13000,13000,13000,13000,0
20240318,181200,22489208730,13000,13000,13000,13000,0
20240318,181100,22489208730,13000,13000,13000,13000,0
20240318,181000,22489208730,13000,13000,13000,13000,0
20240318,180900,22489208730,13000,13000,13000,13000,0
20240318,180800,22489208730,13000,13000,13000,13000,0
20240318,180700,22489208730,13000,13000,13000,13000,0
20240318,180600,22489208730,13000,13000,13000,13000,0
20240318,180500,22489208730,13000,13000,13000,13000,0
20240318,180400,22489208730,13000,13000,13000,13000,0
20240318,180300,22489208730,13000,13000,13000,13000,0
20240318,180200,22489208730,13000,13000,13000,13000,0
20240318,180100,22489208730,13000,13000,13000,13000,15607
20240318,180000,22489208730,13000,13000,13000,13000,0
20240318,175900,22489208730,13000,13000,13000,13000,0
20240318,175800,22489208730,13000,13000,13000,13000,0
20240318,175700,22489208730,13000,13000,13000,13000,0
20240318,175600,22489208730,13000,13000,13000,13000,0
20240318,175500,22489208730,13000,13000,13000,13000,0
20240318,175400,22489208730,13000,13000,13000,13000,0
20240318,175300,22489208730,13000,13000,13000,13000,0
20240318,175200,22489208730,13000,13000,13000,13000,0
20240318,175100,22489208730,13000,13000,13000,13000,0
20240318,175000,22489208730,13000,13000,13000,13000,0
20240318,174900,22489208730,13000,13000,13000,13000,0
20240318,174800,22489208730,13000,13000,13000,13000,0
20240318,174700,22489208730,13000,13000,13000,13000,0
20240318,174600,22489208730,13000,13000,13000,13000,0
20240318,174500,22489208730,13000,13000,13000,13000,0
20240318,174400,22489208730,13000,13000,13000,13000,0
20240318,174300,22489208730,13000,13000,13000,13000,0
20240318,174200,22489208730,13000,13000,13000,13000,0
20240318,174100,22489208730,13000,13000,13000,13000,0
20240318,174000,22489208730,13000,13000,13000,13000,0
20240318,173900,22489208730,13000,13000,13000,13000,0
20240318,173800,22489208730,13000,13000,13000,13000,0
20240318,173700,22489208730,13000,13000,13000,13000,0
20240318,173600,22489208730,13000,13000,13000,13000,0
20240318,173500,22489208730,13000,13000,13000,13000,0
20240318,173400,22489208730,13000,13000,13000,13000,0
20240318,173300,22489208730,13000,13000,13000,13000,0
20240318,173200,22489208730,13000,13000,13000,13000,0
20240318,173100,22489208730,13000,13000,13000,13000,15607
20240318,173000,22489208730,13000,13000,13000,13000,0
20240318,172900,22489208730,13000,13000,13000,13000,0
20240318,172800,22489208730,13000,13000,13000,13000,0
20240318,172700,22489208730,13000,13000,13000,13000,0
20240318,172600,22489208730,13000,13000,13000,13000,0
20240318,172500,22489208730,13000,13000,13000,13000,0
20240318,172400,22489208730,13000,13000,13000,13000,0
20240318,172300,22489208730,13000,13000,13000,13000,0
20240318,172200,22489208730,13000,13000,13000,13000,0
20240318,172100,22489208730,13000,13000,13000,13000,0
20240318,172000,22489208730,13000,13000,13000,13000,0
20240318,171900,22489208730,13000,13000,13000,13000,0
20240318,171800,22489208730,13000,13000,13000,13000,0
20240318,171700,22489208730,13000,13000,13000,13000,0
20240318,171600,22489208730,13000,13000,13000,13000,0
20240318,171500,22489208730,13000,13000,13000,13000,0
20240318,171400,22489208730,13000,13000,13000,13000,0
20240318,171300,22489208730,13000,13000,13000,13000,0
20240318,171200,22489208730,13000,13000,13000,13000,0
20240318,171100,22489208730,13000,13000,13000,13000,0
20240318,171000,22489208730,13000,13000,13000,13000,0
20240318,170900,22489208730,13000,13000,13000,13000,0
20240318,170800,22489208730,13000,13000,13000,13000,0
20240318,170700,22489208730,13000,13000,13000,13000,0
20240318,170600,22489208730,13000,13000,13000,13000,0
20240318,170500,22489208730,13000,13000,13000,13000,0
20240318,170400,22489208730,13000,13000,13000,13000,0
20240318,170300,22489208730,13000,13000,13000,13000,0
20240318,170200,22489208730,13000,13000,13000,13000,0
20240318,170100,22489208730,13000,13000,13000,13000,15607
20240318,170000,22489208730,13000,13000,13000,13000,0
20240318,165900,22489208730,13000,13000,13000,13000,0
20240318,165800,22489208730,13000,13000,13000,13000,0
20240318,165700,22489208730,13000,13000,13000,13000,0
20240318,165600,22489208730,13000,13000,13000,13000,0
20240318,165500,22489208730,13000,13000,13000,13000,0
20240318,165400,22489208730,13000,13000,13000,13000,0
20240318,165300,22489208730,13000,13000,13000,13000,0
20240318,165200,22489208730,13000,13000,13000,13000,0
20240318,165100,22489208730,13000,13000,13000,13000,0
20240318,165000,22489208730,13000,13000,13000,13000,0
20240318,164900,22489208730,13000,13000,13000,13000,0
20240318,164800,22489208730,13000,13000,13000,13000,0
20240318,164700,22489208730,13000,13000,13000,13000,0
20240318,164600,22489208730,13000,13000,13000,13000,0
20240318,164500,22489208730,13000,13000,13000,13000,0
20240318,164400,22489208730,13000,13000,13000,13000,0
20240318,164300,22489208730,13000,13000,13000,13000,0
20240318,164200,22489208730,13000,13000,13000,13000,0
20240318,164100,22489208730,13000,13000,13000,13000,0
20240318,164000,22489208730,13000,13000,13000,13000,0
20240318,163900,22489208730,13000,13000,13000,13000,0
20240318,163800,22489208730,13000,13000,13000,13000,0
20240318,163700,22489208730,13000,13000,13000,13000,0
20240318,163600,22489208730,13000,13000,13000,13000,0
20240318,163500,22489208730,13000,13000,13000,13000,0
20240318,163400,22489208730,13000,13000,13000,13000,0
20240318,163300,22489208730,13000,13000,13000,13000,0
20240318,163200,22489208730,13000,13000,13000,13000,0
20240318,163100,22489208730,13000,13000,13000,13000,15607
20240318,163000,22489208730,13000,13000,13000,13000,0
20240318,162900,22489208730,13000,13000,13000,13000,0
20240318,162800,22489208730,13000,13000,13000,13000,0
20240318,162700,22489208730,13000,13000,13000,13000,0
20240318,162600,22489208730,13000,13000,13000,13000,0
20240318,162500,22489208730,13000,13000,13000,13000,0
20240318,162400,22489208730,13000,13000,13000,13000,0
20240318,162300,22489208730,13000,13000,13000,13000,0
20240318,162200,22489208730,13000,13000,13000,13000,0
20240318,162100,22489208730,13000,13000,13000,13000,0
20240318,162000,22489208730,13000,13000,13000,13000,0
20240318,161900,22489208730,13000,13000,13000,13000,0
20240318,161800,22489208730,13000,13000,13000,13000,0
20240318,161700,22489208730,13000,13000,13000,13000,0
20240318,161600,22489208730,13000,13000,13000,13000,0
20240318,161500,22489208730,13000,13000,13000,13000,0
20240318,161400,22489208730,13000,13000,13000,13000,0
20240318,161300,22489208730,13000,13000,13000,13000,0
20240318,161200,22489208730,13000,13000,13000,13000,0
20240318,161100,22489208730,13000,13000,13000,13000,0
20240318,161000,22489208730,13000,13000,13000,13000,0
20240318,160900,22489208730,13000,13000,13000,13000,0
20240318,160800,22489208730,13000,13000,13000,13000,0
20240318,160700,22489208730,13000,13000,13000,13000,0
20240318,160600,22489208730,13000,13000,13000,13000,0
20240318,160500,22489208730,13000,13000,13000,13000,0
20240318,160400,22489208730,13000,13000,13000,13000,0
20240318,160300,22489208730,13000,13000,13000,13000,0
20240318,160200,22489208730,13000,13000,13000,13000,0
20240318,160100,22489208730,13000,13000,13000,13000,15607
20240318,160000,22489208730,13000,13000,13000,13000,0
20240318,155900,22489208730,13000,13000,13000,13000,0
20240318,155800,22489208730,13000,13000,13000,13000,0
20240318,155700,22489208730,13000,13000,13000,13000,0
20240318,155600,22489208730,13000,13000,13000,13000,0
20240318,155500,22489208730,13000,13000,13000,13000,0
20240318,155400,22489208730,13000,13000,13000,13000,0
20240318,155300,22489208730,13000,13000,13000,13000,0
20240318,155200,22489208730,13000,13000,13000,13000,0
20240318,155100,22489208730,13000,13000,13000,13000,0
20240318,155000,22489208730,13000,13000,13000,13000,0
20240318,154900,22489208730,13000,13000,13000,13000,0
20240318,154800,22489208730,13000,13000,13000,13000,0
20240318,154700,22489208730,13000,13000,13000,13000,0
20240318,154600,22489208730,13000,13000,13000,13000,0
20240318,154500,22489208730,13000,13000,13000,13000,0
20240318,154400,22489208730,13000,13000,13000,13000,0
20240318,154300,22489208730,13000,13000,13000,13000,0
20240318,154200,22489208730,13000,13000,13000,13000,0
20240318,154100,22489208730,13000,13000,13000,13000,0
20240318,154000,22489208730,13000,13000,13000,13000,0
20240318,153900,22489208730,13000,13000,13000,13000,0
20240318,153800,22489208730,13000,13000,13000,13000,0
20240318,153700,22489208730,13000,13000,13000,13000,0
20240318,153600,22489208730,13000,13000,13000,13000,0
20240318,153500,22489208730,13000,13000,13000,13000,0
20240318,153400,22489208730,13000,13000,13000,13000,0
20240318,153300,22489208730,13000,13000,13000,13000,0
20240318,153200,22489208730,13000,13000,13000,13000,0
20240318,153100,22489208730,13000,13000,13000,13000,15607
20240318,153000,22489208730,13000,13000,13000,13000,15607
20240318,152900,22286317730,12970,12970,12970,12970,0
20240318,152800,22286317730,12970,12970,12970,12970,0
20240318,152700,22286317730,12970,12970,12970,12970,0
20240318,152600,22286317730,12970,12970,12970,12970,0
20240318,152500,22286317730,12970,12970,12970,12970,0
20240318,152400,22286317730,12970,12970,12970,12970,0
20240318,152300,22286317730,12970,12970,12970,12970,0
20240318,152200,22286317730,12970,12970,12970,12970,0
20240318,152100,22286317730,12970,12970,12970,12970,0
20240318,152000,22286317730,12970,12970,12970,12970,0
20240318,151900,22286317730,12970,12990,13000,12970,2262
20240318,151800,22256958840,12990,13000,13000,12990,1029
20240318,151700,22243583350,13030,13020,13030,13000,2378
20240318,151600,22212646750,13020,13020,13020,13010,1371
20240318,151500,22194804040,13010,13010,13040,13010,333
20240318,151400,22190467260,13030,13000,13040,13000,537
20240318,151300,22183474840,13010,13000,13010,13000,32
20240318,151200,22183058720,13000,13010,13020,13000,786
20240318,151100,22172836860,13010,13000,13020,13000,373
20240318,151000,22167982510,13000,13020,13020,13000,572
20240318,150900,22160546010,13030,13020,13030,13000,258
20240318,150800,22157191530,13020,13010,13020,12960,780
20240318,150700,22147061700,12960,13010,13010,12960,5285
20240318,150600,22078446630,13020,13010,13020,13000,1255
20240318,150500,22062125360,13010,13020,13020,13000,1382
20240318,150400,22044148910,13020,13020,13020,13010,1051
20240318,150300,22030469960,13020,13020,13020,13020,133
20240318,150200,22028738300,13020,13020,13020,13020,611
20240318,150100,22020783080,13020,13030,13030,13020,106
20240318,150000,22019401960,13030,13010,13030,13010,17
20240318,145900,22019180490,13010,13030,13040,13010,863
20240318,145800,22007934770,13030,13010,13030,13010,1156
20240318,145700,21992891020,13010,13020,13020,13000,1225
20240318,145600,21976953700,13020,13020,13020,13010,178
20240318,145500,21974636820,13020,13020,13030,13020,233
20240318,145400,21971603060,13030,13020,13030,13020,42
20240318,145300,21971056000,13020,13020,13020,13020,330
20240318,145200,21966759400,13030,13030,13030,13020,1559
20240318,145100,21946459080,13040,13030,13040,13030,13
20240318,145000,21946289670,13030,13020,13030,13020,73
20240318,144900,21945339140,13040,13040,13040,13040,1
20240318,144800,21945326100,13040,13040,13050,13010,798
20240318,144700,21934920710,13040,13010,13040,13010,334
20240318,144600,21930572040,13040,13010,13040,13010,62
20240318,144500,21929764670,13000,13020,13020,13000,592
20240318,144400,21922064080,13010,13010,13010,13000,1238
20240318,144300,21905957750,13010,13050,13050,13010,472
20240318,144200,21899814130,13050,13050,13050,13030,269
20240318,144100,21896306770,13040,13040,13050,13040,118
20240318,144000,21894768040,13050,13050,13050,13030,122
20240318,143900,21893176140,13010,13050,13050,13010,2121
20240318,143800,21865561530,13020,13070,13070,13020,781
20240318,143700,21855364060,13080,13070,13080,13070,378
20240318,143600,21850420870,13060,13060,13070,13060,219
20240318,143500,21847560630,13070,13060,13070,13060,205
20240318,143400,21844881390,13060,13050,13060,13050,208
20240318,143300,21842166330,13050,13030,13050,13000,1318
20240318,143200,21824987880,13030,13020,13030,13020,488
20240318,143100,21818630880,13020,13010,13030,12990,1147
20240318,143000,21803716350,13020,13000,13030,13000,1072
20240318,142900,21789769800,13000,13020,13020,13000,374
20240318,142800,21784901680,13020,13040,13040,13000,8457
20240318,142700,21674915770,13040,13040,13050,13040,348
20240318,142600,21670377280,13030,13040,13060,13030,2691
20240318,142500,21635289330,13040,13060,13060,13040,2913
20240318,142400,21597283560,13060,13070,13070,13050,2562
20240318,142300,21563824920,13070,13070,13070,13070,689
20240318,142200,21554819690,13070,13080,13080,13070,765
20240318,142100,21544820740,13080,13080,13080,13070,1259
20240318,142000,21528363080,13080,13090,13090,13080,3210
20240318,141900,21486363150,13090,13090,13090,13090,5
20240318,141800,21486297700,13090,13100,13100,13090,424
20240318,141700,21480743440,13100,13100,13110,13100,148
20240318,141600,21478804530,13120,13120,13120,13120,0
20240318,141500,21478804530,13120,13100,13120,13090,2083
20240318,141400,21451501750,13100,13100,13100,13100,101
20240318,141300,21450178650,13110,13110,13110,13110,1
20240318,141200,21450165540,13110,13110,13110,13100,291
20240318,141100,21446352380,13100,13100,13100,13100,383
20240318,141000,21441335080,13110,13100,13110,13100,525
20240318,140900,21434455670,13100,13110,13110,13100,459
20240318,140800,21428439180,13110,13100,13110,13100,115
20240318,140700,21426931680,13100,13090,13100,13090,841
20240318,140600,21415917990,13090,13060,13090,13060,1336
20240318,140500,21398447430,13070,13080,13080,13070,386
20240318,140400,21393400600,13070,13080,13080,13070,272
20240318,140300,21389844560,13080,13070,13080,13070,956
20240318,140200,21377349080,13070,13070,13070,13070,650
20240318,140100,21368853580,13070,13090,13090,13070,422
20240318,140000,21363332800,13090,13080,13090,13080,145
20240318,135900,21361434870,13070,13080,13080,13070,421
20240318,135800,21355929910,13080,13100,13100,13080,1159
20240318,135700,21340767620,13100,13100,13100,13100,102
20240318,135600,21339431420,13080,13110,13110,13080,2194
20240318,135500,21310705280,13110,13120,13120,13110,647
20240318,135400,21302216930,13110,13120,13120,13110,1309
20240318,135300,21285049180,13120,13130,13130,13120,25
20240318,135200,21284720980,13130,13130,13130,13130,142
20240318,135100,21282856520,13130,13130,13140,13130,305
20240318,135000,21278849480,13130,13120,13130,13120,57
20240318,134900,21278101090,13130,13110,13130,13100,309
20240318,134800,21274050100,13110,13140,13140,13110,945
20240318,134700,21261648300,13130,13150,13150,13130,170
20240318,134600,21259413510,13150,13150,13160,13150,259
20240318,134500,21256007050,13160,13150,13160,13150,319
20240318,134400,21251809080,13150,13160,13160,13150,481
20240318,134300,21245483920,13170,13170,13170,13150,663
20240318,134200,21236754770,13160,13160,13160,13120,680
20240318,134100,21227808200,13160,13160,13170,13120,477
20240318,134000,21221533000,13160,13110,13160,13110,972
20240318,133900,21208770570,13110,13090,13120,13090,244
20240318,133800,21205575720,13070,13070,13070,13070,41
20240318,133700,21205039850,13070,13070,13070,13070,44
20240318,133600,21204464770,13070,13090,13090,13070,2078
20240318,133500,21177288030,13090,13100,13100,13080,617
20240318,133400,21169212520,13100,13100,13100,13100,35
20240318,133300,21168754020,13090,13090,13100,13090,617
20240318,133200,21160673070,13080,13090,13100,13080,973
20240318,133100,21147939870,13090,13090,13090,13090,107
20240318,133000,21146539240,13100,13100,13110,13100,886
20240318,132900,21134932570,13110,13090,13120,13090,1472
20240318,132800,21115633230,13090,13090,13110,13090,383
20240318,132700,21110616250,13100,13090,13100,13090,29
20240318,132600,21110236590,13090,13080,13100,13080,122
20240318,132500,21108639430,13080,13090,13100,13080,545
20240318,132400,21101505480,13090,13090,13090,13090,30
20240318,132300,21101112780,13110,13080,13110,13080,259
20240318,132200,21097723030,13080,13080,13090,13080,147
20240318,132100,21095799100,13080,13100,13100,13080,1125
20240318,132000,21081078220,13090,13090,13090,13090,777
20240318,131900,21070907290,13100,13090,13100,13090,719
20240318,131800,21061489220,13100,13070,13100,13070,760
20240318,131700,21051542000,13080,13070,13080,13070,578
20240318,131600,21043986540,13070,13070,13070,13070,276
20240318,131500,21040379220,13080,13090,13090,13080,235
20240318,131400,21037305410,13070,13090,13090,13070,1044
20240318,131300,21023650140,13080,13080,13100,13080,520
20240318,131200,21016848260,13080,13100,13100,13080,331
20240318,131100,21012513420,13080,13090,13100,13080,460
20240318,131000,21006495420,13090,13090,13090,13080,753
20240318,130900,20996639000,13090,13110,13110,13090,1473
20240318,130800,20977347550,13100,13110,13120,13100,480
20240318,130700,20971055980,13100,13120,13120,13100,471
20240318,130600,20964881080,13120,13140,13140,13110,2183
20240318,130500,20936249560,13150,13170,13170,13150,1245
20240318,130400,20919866310,13160,13180,13180,13160,1091
20240318,130300,20905497850,13180,13170,13190,13170,38
20240318,130200,20904997170,13170,13190,13190,13170,597
20240318,130100,20897134480,13190,13180,13190,13170,32
20240318,130000,20896712700,13180,13180,13190,13180,1240
20240318,125900,20880362200,13190,13200,13200,13160,1148
20240318,125800,20865221730,13170,13150,13200,13150,1190
20240318,125700,20849544020,13150,13190,13190,13150,1752
20240318,125600,20826448430,13200,13240,13240,13200,2629
20240318,125500,20791679150,13240,13240,13250,13230,1170
20240318,125400,20776190000,13230,13230,13240,13230,797
20240318,125300,20765644080,13210,13210,13220,13190,1706
20240318,125200,20743119420,13200,13190,13220,13190,2205
20240318,125100,20713982780,13190,13200,13200,13190,1487
20240318,125000,20694362350,13220,13140,13220,13130,3611
20240318,124900,20646760110,13130,13130,13140,13130,183
20240318,124800,20644357310,13140,13120,13140,13120,303
20240318,124700,20640378820,13120,13140,13140,13120,1245
20240318,124600,20624033470,13130,13150,13150,13130,683
20240318,124500,20615052320,13150,13170,13180,13130,1146
20240318,124400,20599971040,13170,13140,13190,13140,1710
20240318,124300,20577460260,13150,13170,13170,13150,2456
20240318,124200,20545150260,13170,13180,13180,13160,938
20240318,124100,20532790460,13190,13170,13190,13160,1148
20240318,124000,20517659760,13170,13190,13190,13170,669
20240318,123900,20508845910,13180,13170,13190,13130,4608
20240318,123800,20448223200,13180,13120,13190,13120,9511
20240318,123700,20323213140,13120,13100,13120,13100,218
20240318,123600,20320357040,13100,13120,13130,13100,846
20240318,123500,20309262220,13120,13130,13130,13120,275
20240318,123400,20305653430,13140,13100,13140,13100,1147
20240318,123300,20290588970,13100,13130,13130,13100,1202
20240318,123200,20274824440,13130,13100,13130,13100,626
20240318,123100,20266618710,13100,13100,13130,13100,2016
20240318,123000,20240158370,13100,13100,13130,13100,664
20240318,122900,20231450090,13100,13070,13100,13070,134
20240318,122800,20229695020,13110,13070,13110,13060,1055
20240318,122700,20215879840,13060,13070,13080,13060,889
20240318,122600,20204264600,13080,13090,13090,13070,123
20240318,122500,20202655330,13090,13120,13130,13090,1459
20240318,122400,20183533720,13120,13080,13130,13080,4194
20240318,122300,20128557250,13080,13070,13090,13070,1081
20240318,122200,20114421490,13070,13080,13080,13070,1886
20240318,122100,20089753600,13080,13010,13080,13000,2701
20240318,122000,20054496370,13000,12960,13000,12960,801
20240318,121900,20044084170,12960,12990,13000,12960,30
20240318,121800,20043694620,12950,12970,12970,12950,2431
20240318,121700,20012202690,13000,12990,13000,12990,151
20240318,121600,20010239900,12990,13000,13000,12960,708
20240318,121500,20001037410,12960,12960,12960,12960,292
20240318,121400,19997253090,12960,12990,13000,12960,631
20240318,121300,19989060430,12990,13000,13000,12990,113
20240318,121200,19987591450,13000,13020,13020,13000,1379
20240318,121100,19969658980,13020,13020,13020,13010,113
20240318,121000,19968187790,13010,13000,13010,13000,465
20240318,120900,19962139350,12990,12990,12990,12990,102
20240318,120800,19960814370,12980,12980,12990,12980,95
20240318,120700,19959581260,12990,12960,12990,12960,276
20240318,120600,19956004270,12960,12950,12960,12950,205
20240318,120500,19953348740,12960,12960,12960,12950,448
20240318,120400,19947544160,12960,12960,12960,12950,59
20240318,120300,19946779970,12950,12960,12960,12950,638
20240318,120200,19938514400,12950,12960,12960,12950,235
20240318,120100,19935468900,12950,12970,12970,12950,207
20240318,120000,19932786870,12950,12970,12970,12950,554
20240318,115900,19925609910,12960,13000,13000,12960,744
20240318,115800,19915959910,13000,12980,13030,12980,3420
20240318,115700,19871491700,12980,12970,12980,12970,267
20240318,115600,19868026910,12970,12950,12970,12940,646
20240318,115500,19859660000,12950,12950,12960,12940,482
20240318,115400,19853421240,12950,12950,12980,12940,316
20240318,115300,19849330130,12980,12930,12980,12920,1137
20240318,115200,19834604660,12930,12920,12930,12920,464
20240318,115100,19828608770,12920,12930,12930,12920,1539
20240318,115000,19808724450,12920,12930,12930,12920,890
20240318,114900,19797224420,12930,12920,12940,12920,293
20240318,114800,19793437820,12920,12930,12940,12920,1120
20240318,114700,19778964220,12930,12930,12930,12920,304
20240318,114600,19775033930,12940,12930,12940,12930,177
20240318,114500,19772745200,12930,12930,12930,12920,4719
20240318,114400,19711772270,12940,12950,12950,12930,1978
20240318,114300,19686189330,12940,12940,12940,12940,268
20240318,114200,19682721410,12940,12930,12950,12930,282
20240318,114100,19679072040,12940,12940,12940,12930,195
20240318,114000,19676550260,12930,12930,12950,12930,585
20240318,113900,19668985680,12930,12930,12940,12930,1003
20240318,113800,19656013280,12930,12920,12930,12920,872
20240318,113700,19644741900,12930,12910,12930,12910,1268
20240318,113600,19628369270,12910,12920,12930,12910,854
20240318,113500,19617336130,12920,12920,12920,12910,1063
20240318,113400,19603605300,12920,12940,12940,12920,1678
20240318,113300,19581914450,12930,12930,12940,12920,1329
20240318,113200,19564734320,12930,12910,12930,12910,718
20240318,113100,19555456460,12910,12920,12940,12910,3499
20240318,113000,19510243580,12920,12920,12930,12910,4649
20240318,112900,19450188810,12920,12940,12950,12920,6501
20240318,112800,19366157680,12940,12940,12950,12930,2030
20240318,112700,19339901870,12950,13000,13010,12940,23359
20240318,112600,19036514650,13000,13000,13020,13000,1339
20240318,112500,19019097670,13000,13010,13020,13000,2524
20240318,112400,18986270190,13020,13020,13020,13000,1946
20240318,112300,18960947390,13010,13020,13020,13010,215
20240318,112200,18958148640,13020,13010,13020,13000,1782
20240318,112100,18934974850,13000,13000,13010,13000,1937
20240318,112000,18909791650,13000,13010,13010,13000,1613
20240318,111900,18888821420,13000,13010,13020,13000,1264
20240318,111800,18872382850,13010,13020,13030,13000,1230
20240318,111700,18856381260,13020,13010,13030,13000,5426
20240318,111600,18785798100,13010,13040,13050,13000,28456
20240318,111500,18415686410,13040,13040,13050,13040,1428
20240318,111400,18397064270,13050,13040,13050,13040,712
20240318,111300,18387774210,13040,13050,13050,13040,807
20240318,111200,18377250810,13040,13050,13050,13040,520
20240318,111100,18370467640,13050,13050,13070,13040,1600
20240318,111000,18349595050,13050,13050,13070,13050,1218
20240318,110900,18333697980,13050,13050,13060,13050,1508
20240318,110800,18314017470,13050,13050,13060,13050,762
20240318,110700,18304072330,13060,13070,13070,13050,1283
20240318,110600,18287316280,13070,13070,13070,13060,669
20240318,110500,18278575420,13070,13070,13080,13070,464
20240318,110400,18272509840,13070,13080,13080,13070,1692
20240318,110300,18250390890,13080,13080,13090,13080,299
20240318,110200,18246479960,13080,13090,13100,13080,700
20240318,110100,18237321480,13090,13110,13110,13090,1731
20240318,110000,18214655220,13110,13110,13110,13100,1062
20240318,105900,18200734140,13110,13130,13130,13110,1512
20240318,105800,18180895170,13130,13130,13140,13120,1099
20240318,105700,18166468380,13140,13160,13200,13130,1600
20240318,105600,18145410890,13200,13180,13200,13140,1715
20240318,105500,18122800750,13190,13190,13190,13180,1440
20240318,105400,18103807450,13200,13200,13210,13190,3146
20240318,105300,18062266590,13200,13180,13200,13180,1902
20240318,105200,18037187370,13180,13170,13180,13170,985
20240318,105100,18024208590,13160,13140,13160,13140,1077
20240318,105000,18010035530,13160,13140,13160,13140,619
20240318,104900,18001895860,13140,13140,13140,13130,133
20240318,104800,18000148470,13130,13130,13150,13130,726
20240318,104700,17990609820,13140,13130,13140,13130,461
20240318,104600,17984556180,13130,13140,13150,13130,1311
20240318,104500,17967326680,13140,13130,13140,13130,381
20240318,104400,17962322410,13140,13140,13150,13120,4334
20240318,104300,17905382920,13140,13110,13150,13110,3093
20240318,104200,17864795610,13110,13120,13120,13110,105
20240318,104100,17863418020,13120,13100,13120,13090,1713
20240318,104000,17840980730,13110,13070,13110,13070,1416
20240318,103900,17822435260,13070,13060,13070,13050,613
20240318,103800,17814428200,13060,13050,13060,13040,1781
20240318,103700,17791193840,13050,13050,13060,13040,1773
20240318,103600,17768061730,13050,13050,13050,13040,1613
20240318,103500,17747023260,13050,13070,13070,13040,1800
20240318,103400,17723526430,13070,13070,13080,13070,457
20240318,103300,17717552530,13080,13070,13080,13070,76
20240318,103200,17716559190,13060,13070,13070,13050,633
20240318,103100,17708292340,13070,13070,13080,13070,1468
20240318,103000,17689105380,13070,13080,13090,13070,2256
20240318,102900,17659610350,13080,13090,13090,13080,151
20240318,102800,17657635050,13090,13080,13100,13080,1432
20240318,102700,17638892810,13080,13100,13100,13080,2048
20240318,102600,17612076720,13100,13080,13100,13080,2450
20240318,102500,17580002630,13080,13090,13090,13070,1331
20240318,102400,17562601790,13070,13070,13090,13050,6264
20240318,102300,17480733220,13060,13060,13090,13060,576
20240318,102200,17473210100,13050,13050,13060,13040,3129
20240318,102100,17432388630,13040,13050,13070,13040,9371
20240318,102000,17310106660,13060,13090,13110,13050,8814
20240318,101900,17194889880,13090,13090,13110,13090,3075
20240318,101800,17154637610,13100,13110,13110,13100,1806
20240318,101700,17130973620,13100,13110,13120,13080,6099
20240318,101600,17051063600,13110,13110,13120,13090,6567
20240318,101500,16964993820,13110,13110,13110,13100,2651
20240318,101400,16930249750,13100,13110,13110,13100,917
20240318,101300,16918232280,13100,13120,13120,13090,2381
20240318,101200,16887032020,13130,13100,13130,13100,968
20240318,101100,16874342310,13090,13110,13110,13090,1849
20240318,101000,16850115930,13110,13110,13120,13100,2227
20240318,100900,16820923310,13110,13120,13120,13110,766
20240318,100800,16810881040,13120,13130,13140,13110,1784
20240318,100700,16787480050,13130,13100,13130,13100,1041
20240318,100600,16773824530,13100,13110,13110,13090,3508
20240318,100500,16727871280,13100,13100,13110,13090,1065
20240318,100400,16713925810,13100,13080,13100,13070,4702
20240318,100300,16652409360,13090,13120,13120,13080,8867
20240318,100200,16536262700,13110,13150,13150,13110,8422
20240318,100100,16425706970,13160,13150,13160,13140,3319
20240318,100000,16382079530,13150,13160,13160,13150,802
20240318,095900,16371531200,13160,13140,13180,13130,2793
20240318,095800,16334815530,13150,13170,13180,13130,4362
20240318,095700,16277473910,13160,13140,13190,13140,3054
20240318,095600,16237314690,13130,13150,13170,13120,11976
20240318,095500,16079930110,13150,13190,13200,13150,7520
20240318,095400,15980862770,13200,13210,13220,13190,3003
20240318,095300,15941204760,13220,13230,13230,13210,5543
20240318,095200,15867948830,13220,13230,13250,13210,4464
20240318,095100,15808925720,13230,13270,13280,13230,7903
20240318,095000,15704244050,13270,13290,13310,13260,7127
20240318,094900,15609583530,13300,13260,13320,13260,5626
20240318,094800,15534847980,13250,13230,13280,13230,3000
20240318,094700,15495105480,13230,13260,13300,13220,6129
20240318,094600,15413974450,13260,13280,13330,13260,13323
20240318,094500,15236805360,13290,13310,13320,13260,6163
20240318,094400,15154921920,13310,13270,13340,13250,8439
20240318,094300,15042769070,13290,13350,13350,13250,16937
20240318,094200,14817570490,13360,13330,13450,13270,13924
20240318,094100,14631835040,13330,13530,13530,13330,26496
20240318,094000,14275853480,13550,13580,13610,13510,5412
20240318,093900,14202476010,13580,13550,13580,13500,23492
20240318,093800,13884897310,13530,13590,13600,13530,13513
20240318,093700,13701791640,13590,13550,13700,13510,12966
20240318,093600,13525701330,13550,13680,13680,13520,27029
20240318,093500,13158168440,13680,13690,13750,13670,20541
20240318,093400,12876639810,13700,13650,13790,13650,14261
20240318,093300,12681036510,13650,13620,13780,13600,23996
20240318,093200,12352602740,13620,13790,13800,13600,46084
20240318,093100,11720550660,13780,13820,13950,13760,56089
20240318,093000,10944143170,13820,13780,14030,13730,137167
20240318,092900,9035953140,13760,13440,13880,13430,141090
20240318,092800,7110755450,13430,13280,13440,13280,40073
20240318,092700,6575101900,13280,13180,13280,13160,11143
20240318,092600,6427758400,13190,13140,13190,13140,2688
20240318,092500,6392365750,13140,13130,13150,13120,4239
20240318,092400,6336701730,13130,13150,13150,13100,3670
20240318,092300,6288562680,13150,13190,13200,13140,3411
20240318,092200,6243615110,13140,13080,13250,13080,18033
20240318,092100,6006168830,13110,13010,13110,13000,6361
20240318,092000,5923094520,13010,13040,13060,13010,7160
20240318,091900,5829849690,13040,13050,13060,13030,5002
20240318,091800,5764591420,13060,13050,13060,13040,3642
20240318,091700,5717054440,13040,13110,13110,13040,8945
20240318,091600,5599991610,13110,13130,13130,13110,4429
20240318,091500,5541880270,13130,13130,13150,13120,2246
20240318,091400,5512397350,13130,13070,13130,13070,2020
20240318,091300,5485940850,13070,13080,13090,13050,6058
20240318,091200,5406817460,13080,13190,13190,13080,15137
20240318,091100,5208230910,13180,13140,13220,13080,8322
20240318,091000,5099036610,13170,13230,13240,13130,16565
20240318,090900,4880668680,13220,13330,13350,13220,22149
20240318,090800,4586570690,13320,13120,13410,13100,47719
20240318,090700,3952626570,13120,13080,13150,13020,19890
20240318,090600,3692751680,13070,13150,13160,13070,21384
20240318,090500,3411960360,13140,13040,13160,13040,12079
20240318,090400,3253576420,13040,13010,13060,13010,23245
20240318,090300,2950476580,13020,13160,13200,13010,32950
20240318,090200,2518101740,13160,13120,13240,13060,42163
20240318,090100,1963914710,13110,13330,13380,13100,57568
20240318,090000,1202635920,13380,13470,13470,13270,89667