KissMeData/084690/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195400,5631907220,10100,10100,10100,10100,12521
20240318,195300,5631907220,10100,10100,10100,10100,0
20240318,195200,5631907220,10100,10100,10100,10100,0
20240318,195100,5631907220,10100,10100,10100,10100,0
20240318,195000,5631907220,10100,10100,10100,10100,0
20240318,194900,5631907220,10100,10100,10100,10100,0
20240318,194800,5631907220,10100,10100,10100,10100,0
20240318,194700,5631907220,10100,10100,10100,10100,0
20240318,194600,5631907220,10100,10100,10100,10100,0
20240318,194500,5631907220,10100,10100,10100,10100,0
20240318,194400,5631907220,10100,10100,10100,10100,0
20240318,194300,5631907220,10100,10100,10100,10100,0
20240318,194200,5631907220,10100,10100,10100,10100,0
20240318,194100,5631907220,10100,10100,10100,10100,0
20240318,194000,5631907220,10100,10100,10100,10100,0
20240318,193900,5631907220,10100,10100,10100,10100,0
20240318,193800,5631907220,10100,10100,10100,10100,0
20240318,193700,5631907220,10100,10100,10100,10100,0
20240318,193600,5631907220,10100,10100,10100,10100,0
20240318,193500,5631907220,10100,10100,10100,10100,0
20240318,193400,5631907220,10100,10100,10100,10100,0
20240318,193300,5631907220,10100,10100,10100,10100,0
20240318,193200,5631907220,10100,10100,10100,10100,0
20240318,193100,5631907220,10100,10100,10100,10100,0
20240318,193000,5631907220,10100,10100,10100,10100,0
20240318,192900,5631907220,10100,10100,10100,10100,0
20240318,192800,5631907220,10100,10100,10100,10100,0
20240318,192700,5631907220,10100,10100,10100,10100,0
20240318,192600,5631907220,10100,10100,10100,10100,0
20240318,192500,5631907220,10100,10100,10100,10100,0
20240318,192400,5631907220,10100,10100,10100,10100,12521
20240318,192300,5631907220,10100,10100,10100,10100,0
20240318,192200,5631907220,10100,10100,10100,10100,0
20240318,192100,5631907220,10100,10100,10100,10100,0
20240318,192000,5631907220,10100,10100,10100,10100,0
20240318,191900,5631907220,10100,10100,10100,10100,0
20240318,191800,5631907220,10100,10100,10100,10100,0
20240318,191700,5631907220,10100,10100,10100,10100,0
20240318,191600,5631907220,10100,10100,10100,10100,0
20240318,191500,5631907220,10100,10100,10100,10100,0
20240318,191400,5631907220,10100,10100,10100,10100,0
20240318,191300,5631907220,10100,10100,10100,10100,0
20240318,191200,5631907220,10100,10100,10100,10100,0
20240318,191100,5631907220,10100,10100,10100,10100,0
20240318,191000,5631907220,10100,10100,10100,10100,0
20240318,190900,5631907220,10100,10100,10100,10100,0
20240318,190800,5631907220,10100,10100,10100,10100,0
20240318,190700,5631907220,10100,10100,10100,10100,0
20240318,190600,5631907220,10100,10100,10100,10100,0
20240318,190500,5631907220,10100,10100,10100,10100,0
20240318,190400,5631907220,10100,10100,10100,10100,0
20240318,190300,5631907220,10100,10100,10100,10100,0
20240318,190200,5631907220,10100,10100,10100,10100,0
20240318,190100,5631907220,10100,10100,10100,10100,0
20240318,190000,5631907220,10100,10100,10100,10100,0
20240318,185900,5631907220,10100,10100,10100,10100,0
20240318,185800,5631907220,10100,10100,10100,10100,0
20240318,185700,5631907220,10100,10100,10100,10100,0
20240318,185600,5631907220,10100,10100,10100,10100,0
20240318,185500,5631907220,10100,10100,10100,10100,0
20240318,185400,5631907220,10100,10100,10100,10100,12521
20240318,185300,5631907220,10100,10100,10100,10100,0
20240318,185200,5631907220,10100,10100,10100,10100,0
20240318,185100,5631907220,10100,10100,10100,10100,0
20240318,185000,5631907220,10100,10100,10100,10100,0
20240318,184900,5631907220,10100,10100,10100,10100,0
20240318,184800,5631907220,10100,10100,10100,10100,0
20240318,184700,5631907220,10100,10100,10100,10100,0
20240318,184600,5631907220,10100,10100,10100,10100,0
20240318,184500,5631907220,10100,10100,10100,10100,0
20240318,184400,5631907220,10100,10100,10100,10100,0
20240318,184300,5631907220,10100,10100,10100,10100,0
20240318,184200,5631907220,10100,10100,10100,10100,0
20240318,184100,5631907220,10100,10100,10100,10100,0
20240318,184000,5631907220,10100,10100,10100,10100,0
20240318,183900,5631907220,10100,10100,10100,10100,0
20240318,183800,5631907220,10100,10100,10100,10100,0
20240318,183700,5631907220,10100,10100,10100,10100,0
20240318,183600,5631907220,10100,10100,10100,10100,0
20240318,183500,5631907220,10100,10100,10100,10100,0
20240318,183400,5631907220,10100,10100,10100,10100,0
20240318,183300,5631907220,10100,10100,10100,10100,0
20240318,183200,5631907220,10100,10100,10100,10100,0
20240318,183100,5631907220,10100,10100,10100,10100,0
20240318,183000,5631907220,10100,10100,10100,10100,0
20240318,182900,5631907220,10100,10100,10100,10100,0
20240318,182800,5631907220,10100,10100,10100,10100,0
20240318,182700,5631907220,10100,10100,10100,10100,0
20240318,182600,5631907220,10100,10100,10100,10100,0
20240318,182500,5631907220,10100,10100,10100,10100,0
20240318,182400,5631907220,10100,10100,10100,10100,12521
20240318,182300,5631907220,10100,10100,10100,10100,0
20240318,182200,5631907220,10100,10100,10100,10100,0
20240318,182100,5631907220,10100,10100,10100,10100,0
20240318,182000,5631907220,10100,10100,10100,10100,0
20240318,181900,5631907220,10100,10100,10100,10100,0
20240318,181800,5631907220,10100,10100,10100,10100,0
20240318,181700,5631907220,10100,10100,10100,10100,0
20240318,181600,5631907220,10100,10100,10100,10100,0
20240318,181500,5631907220,10100,10100,10100,10100,0
20240318,181400,5631907220,10100,10100,10100,10100,0
20240318,181300,5631907220,10100,10100,10100,10100,0
20240318,181200,5631907220,10100,10100,10100,10100,0
20240318,181100,5631907220,10100,10100,10100,10100,0
20240318,181000,5631907220,10100,10100,10100,10100,0
20240318,180900,5631907220,10100,10100,10100,10100,0
20240318,180800,5631907220,10100,10100,10100,10100,0
20240318,180700,5631907220,10100,10100,10100,10100,0
20240318,180600,5631907220,10100,10100,10100,10100,0
20240318,180500,5631907220,10100,10100,10100,10100,0
20240318,180400,5631907220,10100,10100,10100,10100,0
20240318,180300,5631907220,10100,10100,10100,10100,0
20240318,180200,5631907220,10100,10100,10100,10100,0
20240318,180100,5631907220,10100,10100,10100,10100,0
20240318,180000,5631907220,10100,10100,10100,10100,0
20240318,175900,5631907220,10100,10100,10100,10100,0
20240318,175800,5631907220,10100,10100,10100,10100,0
20240318,175700,5631907220,10100,10100,10100,10100,0
20240318,175600,5631907220,10100,10100,10100,10100,0
20240318,175500,5631907220,10100,10100,10100,10100,0
20240318,175400,5631907220,10100,10100,10100,10100,12521
20240318,175300,5631907220,10100,10100,10100,10100,0
20240318,175200,5631907220,10100,10100,10100,10100,0
20240318,175100,5631907220,10100,10100,10100,10100,0
20240318,175000,5631907220,10100,10100,10100,10100,0
20240318,174900,5631907220,10100,10100,10100,10100,0
20240318,174800,5631907220,10100,10100,10100,10100,0
20240318,174700,5631907220,10100,10100,10100,10100,0
20240318,174600,5631907220,10100,10100,10100,10100,0
20240318,174500,5631907220,10100,10100,10100,10100,0
20240318,174400,5631907220,10100,10100,10100,10100,0
20240318,174300,5631907220,10100,10100,10100,10100,0
20240318,174200,5631907220,10100,10100,10100,10100,0
20240318,174100,5631907220,10100,10100,10100,10100,0
20240318,174000,5631907220,10100,10100,10100,10100,0
20240318,173900,5631907220,10100,10100,10100,10100,0
20240318,173800,5631907220,10100,10100,10100,10100,0
20240318,173700,5631907220,10100,10100,10100,10100,0
20240318,173600,5631907220,10100,10100,10100,10100,0
20240318,173500,5631907220,10100,10100,10100,10100,0
20240318,173400,5631907220,10100,10100,10100,10100,0
20240318,173300,5631907220,10100,10100,10100,10100,0
20240318,173200,5631907220,10100,10100,10100,10100,0
20240318,173100,5631907220,10100,10100,10100,10100,0
20240318,173000,5631907220,10100,10100,10100,10100,0
20240318,172900,5631907220,10100,10100,10100,10100,0
20240318,172800,5631907220,10100,10100,10100,10100,0
20240318,172700,5631907220,10100,10100,10100,10100,0
20240318,172600,5631907220,10100,10100,10100,10100,0
20240318,172500,5631907220,10100,10100,10100,10100,0
20240318,172400,5631907220,10100,10100,10100,10100,12521
20240318,172300,5631907220,10100,10100,10100,10100,0
20240318,172200,5631907220,10100,10100,10100,10100,0
20240318,172100,5631907220,10100,10100,10100,10100,0
20240318,172000,5631907220,10100,10100,10100,10100,0
20240318,171900,5631907220,10100,10100,10100,10100,0
20240318,171800,5631907220,10100,10100,10100,10100,0
20240318,171700,5631907220,10100,10100,10100,10100,0
20240318,171600,5631907220,10100,10100,10100,10100,0
20240318,171500,5631907220,10100,10100,10100,10100,0
20240318,171400,5631907220,10100,10100,10100,10100,0
20240318,171300,5631907220,10100,10100,10100,10100,0
20240318,171200,5631907220,10100,10100,10100,10100,0
20240318,171100,5631907220,10100,10100,10100,10100,0
20240318,171000,5631907220,10100,10100,10100,10100,0
20240318,170900,5631907220,10100,10100,10100,10100,0
20240318,170800,5631907220,10100,10100,10100,10100,0
20240318,170700,5631907220,10100,10100,10100,10100,0
20240318,170600,5631907220,10100,10100,10100,10100,0
20240318,170500,5631907220,10100,10100,10100,10100,0
20240318,170400,5631907220,10100,10100,10100,10100,0
20240318,170300,5631907220,10100,10100,10100,10100,0
20240318,170200,5631907220,10100,10100,10100,10100,0
20240318,170100,5631907220,10100,10100,10100,10100,0
20240318,170000,5631907220,10100,10100,10100,10100,0
20240318,165900,5631907220,10100,10100,10100,10100,0
20240318,165800,5631907220,10100,10100,10100,10100,0
20240318,165700,5631907220,10100,10100,10100,10100,0
20240318,165600,5631907220,10100,10100,10100,10100,0
20240318,165500,5631907220,10100,10100,10100,10100,0
20240318,165400,5631907220,10100,10100,10100,10100,12521
20240318,165300,5631907220,10100,10100,10100,10100,0
20240318,165200,5631907220,10100,10100,10100,10100,0
20240318,165100,5631907220,10100,10100,10100,10100,0
20240318,165000,5631907220,10100,10100,10100,10100,0
20240318,164900,5631907220,10100,10100,10100,10100,0
20240318,164800,5631907220,10100,10100,10100,10100,0
20240318,164700,5631907220,10100,10100,10100,10100,0
20240318,164600,5631907220,10100,10100,10100,10100,0
20240318,164500,5631907220,10100,10100,10100,10100,0
20240318,164400,5631907220,10100,10100,10100,10100,0
20240318,164300,5631907220,10100,10100,10100,10100,0
20240318,164200,5631907220,10100,10100,10100,10100,0
20240318,164100,5631907220,10100,10100,10100,10100,0
20240318,164000,5631907220,10100,10100,10100,10100,0
20240318,163900,5631907220,10100,10100,10100,10100,0
20240318,163800,5631907220,10100,10100,10100,10100,0
20240318,163700,5631907220,10100,10100,10100,10100,0
20240318,163600,5631907220,10100,10100,10100,10100,0
20240318,163500,5631907220,10100,10100,10100,10100,0
20240318,163400,5631907220,10100,10100,10100,10100,0
20240318,163300,5631907220,10100,10100,10100,10100,0
20240318,163200,5631907220,10100,10100,10100,10100,0
20240318,163100,5631907220,10100,10100,10100,10100,0
20240318,163000,5631907220,10100,10100,10100,10100,0
20240318,162900,5631907220,10100,10100,10100,10100,0
20240318,162800,5631907220,10100,10100,10100,10100,0
20240318,162700,5631907220,10100,10100,10100,10100,0
20240318,162600,5631907220,10100,10100,10100,10100,0
20240318,162500,5631907220,10100,10100,10100,10100,0
20240318,162400,5631907220,10100,10100,10100,10100,12521
20240318,162300,5631907220,10100,10100,10100,10100,0
20240318,162200,5631907220,10100,10100,10100,10100,0
20240318,162100,5631907220,10100,10100,10100,10100,0
20240318,162000,5631907220,10100,10100,10100,10100,0
20240318,161900,5631907220,10100,10100,10100,10100,0
20240318,161800,5631907220,10100,10100,10100,10100,0
20240318,161700,5631907220,10100,10100,10100,10100,0
20240318,161600,5631907220,10100,10100,10100,10100,0
20240318,161500,5631907220,10100,10100,10100,10100,0
20240318,161400,5631907220,10100,10100,10100,10100,0
20240318,161300,5631907220,10100,10100,10100,10100,0
20240318,161200,5631907220,10100,10100,10100,10100,0
20240318,161100,5631907220,10100,10100,10100,10100,0
20240318,161000,5631907220,10100,10100,10100,10100,0
20240318,160900,5631907220,10100,10100,10100,10100,0
20240318,160800,5631907220,10100,10100,10100,10100,0
20240318,160700,5631907220,10100,10100,10100,10100,0
20240318,160600,5631907220,10100,10100,10100,10100,0
20240318,160500,5631907220,10100,10100,10100,10100,0
20240318,160400,5631907220,10100,10100,10100,10100,0
20240318,160300,5631907220,10100,10100,10100,10100,0
20240318,160200,5631907220,10100,10100,10100,10100,0
20240318,160100,5631907220,10100,10100,10100,10100,0
20240318,160000,5631907220,10100,10100,10100,10100,0
20240318,155900,5631907220,10100,10100,10100,10100,0
20240318,155800,5631907220,10100,10100,10100,10100,0
20240318,155700,5631907220,10100,10100,10100,10100,0
20240318,155600,5631907220,10100,10100,10100,10100,0
20240318,155500,5631907220,10100,10100,10100,10100,0
20240318,155400,5631907220,10100,10100,10100,10100,12521
20240318,155300,5631907220,10100,10100,10100,10100,0
20240318,155200,5631907220,10100,10100,10100,10100,0
20240318,155100,5631907220,10100,10100,10100,10100,0
20240318,155000,5631907220,10100,10100,10100,10100,0
20240318,154900,5631907220,10100,10100,10100,10100,0
20240318,154800,5631907220,10100,10100,10100,10100,0
20240318,154700,5631907220,10100,10100,10100,10100,0
20240318,154600,5631907220,10100,10100,10100,10100,0
20240318,154500,5631907220,10100,10100,10100,10100,0
20240318,154400,5631907220,10100,10100,10100,10100,0
20240318,154300,5631907220,10100,10100,10100,10100,0
20240318,154200,5631907220,10100,10100,10100,10100,0
20240318,154100,5631907220,10100,10100,10100,10100,0
20240318,154000,5631907220,10100,10100,10100,10100,0
20240318,153900,5631907220,10100,10100,10100,10100,0
20240318,153800,5631907220,10100,10100,10100,10100,0
20240318,153700,5631907220,10100,10100,10100,10100,0
20240318,153600,5631907220,10100,10100,10100,10100,0
20240318,153500,5631907220,10100,10100,10100,10100,0
20240318,153400,5631907220,10100,10100,10100,10100,0
20240318,153300,5631907220,10100,10100,10100,10100,0
20240318,153200,5631907220,10100,10100,10100,10100,0
20240318,153100,5631907220,10100,10100,10100,10100,0
20240318,153000,5631907220,10100,10100,10100,10100,12521
20240318,152900,5505445120,10120,10120,10120,10120,0
20240318,152800,5505445120,10120,10120,10120,10120,0
20240318,152700,5505445120,10120,10120,10120,10120,0
20240318,152600,5505445120,10120,10120,10120,10120,0
20240318,152500,5505445120,10120,10120,10120,10120,0
20240318,152400,5505445120,10120,10120,10120,10120,0
20240318,152300,5505445120,10120,10120,10120,10120,0
20240318,152200,5505445120,10120,10120,10120,10120,0
20240318,152100,5505445120,10120,10120,10120,10120,0
20240318,152000,5505445120,10120,10120,10120,10120,0
20240318,151900,5505445120,10120,10120,10130,10100,6173
20240318,151800,5443055800,10130,10140,10140,10110,1929
20240318,151700,5423537160,10140,10120,10140,10120,1387
20240318,151600,5409488120,10130,10120,10130,10120,627
20240318,151500,5403140580,10130,10110,10130,10110,1026
20240318,151400,5392757590,10120,10110,10120,10110,325
20240318,151300,5389469040,10120,10110,10130,10110,678
20240318,151200,5382608180,10110,10120,10120,10110,1148
20240318,151100,5371001390,10120,10110,10120,10110,34
20240318,151000,5370657330,10120,10140,10140,10110,6163
20240318,150900,5308240460,10140,10140,10140,10140,1078
20240318,150800,5297309540,10140,10140,10140,10140,421
20240318,150700,5293040600,10130,10140,10140,10130,231
20240318,150600,5290700560,10140,10130,10140,10130,467
20240318,150500,5285966790,10140,10140,10140,10130,264
20240318,150400,5283290630,10140,10140,10140,10140,131
20240318,150300,5281962290,10140,10140,10140,10130,638
20240318,150200,5275493470,10140,10130,10140,10130,114
20240318,150100,5274338070,10130,10140,10140,10130,714
20240318,150000,5267101620,10140,10140,10150,10140,290
20240318,145900,5264160830,10140,10150,10150,10140,1143
20240318,145800,5252561080,10150,10160,10160,10150,761
20240318,145700,5244836220,10150,10160,10160,10150,288
20240318,145600,5241911990,10160,10160,10160,10160,27
20240318,145500,5241637670,10160,10160,10160,10160,1
20240318,145400,5241627510,10150,10150,10150,10150,855
20240318,145300,5232949260,10140,10140,10140,10140,248
20240318,145200,5230434540,10140,10140,10140,10140,140
20240318,145100,5229014940,10140,10140,10140,10140,20
20240318,145000,5228812140,10140,10140,10140,10140,430
20240318,144900,5224451940,10140,10130,10140,10130,614
20240318,144800,5218226010,10130,10140,10140,10130,129
20240318,144700,5216919160,10130,10130,10130,10130,11
20240318,144600,5216807730,10130,10130,10130,10130,400
20240318,144500,5212755730,10130,10130,10140,10130,49
20240318,144400,5212259350,10130,10130,10150,10130,866
20240318,144300,5203470810,10130,10150,10150,10130,10
20240318,144200,5203369460,10150,10140,10150,10140,284
20240318,144100,5200489690,10140,10140,10140,10140,63
20240318,144000,5199850870,10140,10150,10150,10140,750
20240318,143900,5192245180,10140,10140,10140,10140,110
20240318,143800,5191129780,10150,10150,10150,10150,50
20240318,143700,5190622280,10150,10140,10150,10140,495
20240318,143600,5185602530,10140,10140,10140,10140,204
20240318,143500,5183533970,10140,10140,10140,10140,4
20240318,143400,5183493410,10140,10150,10150,10140,149
20240318,143300,5181981750,10150,10150,10150,10150,6
20240318,143200,5181920850,10150,10150,10150,10150,141
20240318,143100,5180489700,10150,10160,10160,10150,853
20240318,143000,5171830800,10150,10160,10160,10150,108
20240318,142900,5170733820,10160,10160,10160,10160,230
20240318,142800,5168397020,10150,10150,10150,10150,224
20240318,142700,5166123420,10150,10160,10160,10150,993
20240318,142600,5156043920,10160,10160,10160,10160,213
20240318,142500,5153879840,10150,10160,10160,10150,480
20240318,142400,5149004040,10160,10160,10160,10150,213
20240318,142300,5146841960,10170,10150,10170,10150,1455
20240318,142200,5132056320,10150,10150,10150,10150,660
20240318,142100,5125357320,10140,10140,10140,10140,1238
20240318,142000,5112804000,10130,10140,10140,10130,50
20240318,141900,5112297210,10140,10140,10140,10140,96
20240318,141800,5111323770,10130,10140,10140,10130,802
20240318,141700,5103191690,10140,10140,10140,10140,100
20240318,141600,5102177690,10140,10140,10150,10140,156
20240318,141500,5100595830,10150,10140,10150,10130,371
20240318,141400,5096831820,10140,10140,10140,10140,404
20240318,141300,5092735260,10140,10140,10140,10140,367
20240318,141200,5089013880,10140,10140,10140,10130,195
20240318,141100,5087036880,10140,10140,10140,10140,325
20240318,141000,5083741380,10150,10150,10150,10140,1039
20240318,140900,5073200640,10150,10140,10150,10140,1769
20240318,140800,5055259530,10140,10140,10140,10140,75
20240318,140700,5054499030,10140,10140,10140,10140,166
20240318,140600,5052815790,10140,10140,10140,10140,290
20240318,140500,5049875190,10150,10140,10150,10140,40
20240318,140400,5049469290,10140,10130,10140,10130,608
20240318,140300,5043306370,10130,10120,10130,10120,1062
20240318,140200,5032548430,10120,10130,10130,10120,1055
20240318,140100,5021861470,10130,10120,10130,10120,1198
20240318,140000,5009737610,10120,10120,10120,10120,16
20240318,135900,5009575690,10120,10120,10120,10120,70
20240318,135800,5008867290,10130,10120,10130,10120,2780
20240318,135700,4980714970,10110,10110,10110,10110,0
20240318,135600,4980714970,10110,10110,10110,10110,84
20240318,135500,4979865730,10120,10120,10120,10120,246
20240318,135400,4977376210,10120,10120,10120,10120,79
20240318,135300,4976576730,10130,10130,10130,10120,1038
20240318,135200,4966061810,10120,10080,10120,10080,6583
20240318,135100,4899495850,10090,10090,10090,10090,1572
20240318,135000,4883634370,10090,10080,10090,10080,16
20240318,134900,4883472940,10080,10080,10080,10080,0
20240318,134800,4883472940,10080,10080,10090,10080,2023
20240318,134700,4863060980,10080,10080,10080,10080,87
20240318,134600,4862184020,10080,10090,10090,10080,11
20240318,134500,4862073130,10080,10080,10080,10080,5
20240318,134400,4862022730,10090,10080,10090,10080,11
20240318,134300,4861911840,10080,10080,10080,10080,65
20240318,134200,4861256640,10080,10070,10080,10070,302
20240318,134100,4858214990,10070,10080,10080,10070,29
20240318,134000,4857922770,10080,10080,10080,10070,80
20240318,133900,4857116390,10080,10080,10080,10080,271
20240318,133800,4854384710,10080,10090,10090,10080,34
20240318,133700,4854041980,10090,10080,10090,10080,465
20240318,133600,4849350230,10080,10090,10090,10080,43
20240318,133500,4848916540,10090,10070,10090,10070,2180
20240318,133400,4826928860,10070,10070,10070,10060,2090
20240318,133300,4805898180,10070,10070,10070,10070,135
20240318,133200,4804538730,10070,10070,10080,10070,517
20240318,133100,4799332320,10070,10070,10070,10070,90
20240318,133000,4798426020,10070,10070,10070,10070,10
20240318,132900,4798325320,10070,10070,10070,10070,130
20240318,132800,4797016220,10070,10070,10070,10060,317
20240318,132700,4793825890,10060,10070,10070,10060,350
20240318,132600,4790304490,10070,10070,10070,10070,150
20240318,132500,4788793990,10080,10080,10080,10070,65
20240318,132400,4788138890,10060,10060,10060,10060,0
20240318,132300,4788138890,10060,10070,10070,10060,948
20240318,132200,4778599610,10070,10070,10070,10070,10
20240318,132100,4778498910,10070,10070,10070,10070,0
20240318,132000,4778498910,10070,10070,10070,10070,10
20240318,131900,4778398210,10090,10090,10090,10090,10
20240318,131800,4778297310,10060,10060,10090,10060,232
20240318,131700,4775962790,10060,10060,10060,10060,1969
20240318,131600,4756154650,10060,10060,10060,10050,549
20240318,131500,4750631910,10060,10080,10080,10050,3090
20240318,131400,4719528810,10080,10080,10080,10080,10
20240318,131300,4719428010,10070,10080,10080,10070,117
20240318,131200,4718249750,10080,10080,10080,10080,1
20240318,131100,4718239670,10080,10060,10080,10050,365
20240318,131000,4714567850,10060,10060,10060,10060,232
20240318,130900,4712233930,10050,10060,10060,10050,490
20240318,130800,4707304870,10060,10060,10060,10060,60
20240318,130700,4706701270,10060,10060,10060,10060,519
20240318,130600,4701480130,10060,10060,10060,10060,599
20240318,130500,4695454190,10060,10060,10060,10060,2774
20240318,130400,4667547750,10060,10060,10060,10060,10
20240318,130300,4667447150,10080,10080,10080,10080,60
20240318,130200,4666842350,10080,10080,10080,10080,1
20240318,130100,4666832270,10060,10080,10080,10060,11
20240318,130000,4666721590,10080,10060,10080,10060,101
20240318,125900,4665705510,10060,10060,10060,10060,10
20240318,125800,4665604910,10060,10070,10070,10060,243
20240318,125700,4663158200,10070,10070,10070,10070,11
20240318,125600,4663047430,10080,10080,10080,10080,58
20240318,125500,4662462790,10080,10080,10080,10080,99
20240318,125400,4661464870,10070,10060,10070,10060,13
20240318,125300,4661334080,10060,10060,10060,10060,1556
20240318,125200,4645680720,10060,10080,10080,10060,3479
20240318,125100,4610666860,10080,10080,10080,10080,0
20240318,125000,4610666860,10080,10100,10100,10080,2510
20240318,124900,4585331340,10100,10110,10110,10100,80
20240318,124800,4584522740,10110,10110,10110,10110,19
20240318,124700,4584330650,10100,10100,10110,10090,885
20240318,124600,4575392240,10100,10090,10100,10090,527
20240318,124500,4570072540,10090,10090,10090,10090,20
20240318,124400,4569870740,10100,10100,10100,10100,204
20240318,124300,4567810340,10090,10080,10090,10080,555
20240318,124200,4562211390,10080,10080,10080,10080,76
20240318,124100,4561445310,10080,10080,10080,10070,977
20240318,124000,4551606120,10070,10080,10080,10070,307
20240318,123900,4548514320,10070,10070,10070,10070,110
20240318,123800,4547406620,10070,10070,10070,10070,10
20240318,123700,4547305920,10070,10070,10070,10070,9
20240318,123600,4547215290,10080,10080,10080,10080,0
20240318,123500,4547215290,10080,10060,10080,10060,79
20240318,123400,4546419190,10060,10060,10060,10060,30
20240318,123300,4546117390,10050,10070,10080,10050,1712
20240318,123200,4528895380,10080,10080,10080,10080,1
20240318,123100,4528885300,10090,10070,10090,10070,13
20240318,123000,4528754330,10090,10070,10090,10070,934
20240318,122900,4519339680,10070,10070,10070,10070,0
20240318,122800,4519339680,10070,10070,10070,10070,463
20240318,122700,4514677270,10070,10090,10090,10070,1427
20240318,122600,4500293900,10080,10080,10080,10080,16
20240318,122500,4500132620,10090,10090,10090,10090,1
20240318,122400,4500122530,10070,10060,10070,10060,224
20240318,122300,4497866960,10070,10070,10070,10060,68
20240318,122200,4497182480,10070,10070,10070,10070,3
20240318,122100,4497152270,10070,10070,10070,10040,12413
20240318,122000,4372396860,10070,10080,10080,10070,1710
20240318,121900,4355176020,10080,10080,10080,10070,532
20240318,121800,4349815460,10080,10080,10080,10080,1104
20240318,121700,4338687140,10080,10080,10080,10080,13
20240318,121600,4338556100,10080,10080,10080,10080,1376
20240318,121500,4324686020,10100,10080,10100,10080,570
20240318,121400,4318939210,10080,10100,10100,10080,20
20240318,121300,4318737490,10080,10080,10080,10080,62
20240318,121200,4318112530,10080,10090,10090,10080,810
20240318,121100,4309946700,10090,10090,10090,10090,105
20240318,121000,4308887250,10100,10090,10100,10080,221
20240318,120900,4306658230,10080,10090,10100,10080,1860
20240318,120800,4287898300,10100,10100,10100,10100,416
20240318,120700,4283696700,10100,10100,10100,10100,60
20240318,120600,4283090700,10100,10100,10100,10100,330
20240318,120500,4279757700,10100,10100,10100,10100,10
20240318,120400,4279656700,10100,10090,10100,10090,149
20240318,120300,4278152800,10090,10090,10100,10090,221
20240318,120200,4275922900,10090,10100,10100,10090,61
20240318,120100,4275306900,10090,10090,10090,10090,460
20240318,120000,4270665500,10080,10090,10090,10080,575
20240318,115900,4264869150,10090,10090,10090,10090,112
20240318,115800,4263739070,10090,10080,10090,10080,1436
20240318,115700,4249262850,10080,10080,10090,10080,367
20240318,115600,4245562290,10090,10100,10100,10090,799
20240318,115500,4237499040,10090,10100,10100,10090,122
20240318,115400,4236267140,10110,10110,10110,10110,7
20240318,115300,4236196370,10090,10090,10090,10090,23
20240318,115200,4235964300,10090,10090,10090,10090,0
20240318,115100,4235964300,10090,10090,10090,10090,10
20240318,115000,4235863400,10090,10110,10110,10090,657
20240318,114900,4229225020,10110,10110,10110,10110,55
20240318,114800,4228668970,10110,10100,10110,10100,133
20240318,114700,4227324500,10100,10100,10100,10100,201
20240318,114600,4225294400,10100,10080,10100,10080,63
20240318,114500,4224659300,10080,10090,10090,10080,1482
20240318,114400,4209720730,10080,10100,10100,10080,2010
20240318,114300,4189441220,10090,10110,10110,10090,863
20240318,114200,4180728040,10110,10100,10110,10100,3372
20240318,114100,4146667420,10100,10110,10110,10090,169
20240318,114000,4144960600,10110,10110,10110,10110,3
20240318,113900,4144930270,10090,10100,10100,10090,217
20240318,113800,4142740550,10100,10110,10110,10100,490
20240318,113700,4137787650,10110,10110,10110,10110,1
20240318,113600,4137777540,10100,10110,10110,10100,15
20240318,113500,4137625990,10110,10100,10110,10100,711
20240318,113400,4130442870,10100,10100,10100,10080,597
20240318,113300,4124417010,10100,10090,10100,10090,201
20240318,113200,4122388910,10090,10090,10090,10080,171
20240318,113100,4120663620,10090,10090,10090,10090,482
20240318,113000,4115800240,10090,10090,10090,10090,101
20240318,112900,4114781150,10080,10090,10090,10080,413
20240318,112800,4110614080,10100,10100,10100,10100,40
20240318,112700,4110210080,10100,10100,10100,10080,24
20240318,112600,4109968100,10100,10100,10100,10100,2
20240318,112500,4109947900,10100,10080,10100,10080,211
20240318,112400,4107817000,10100,10100,10100,10100,0
20240318,112300,4107817000,10100,10070,10100,10070,3
20240318,112200,4107786750,10070,10080,10080,10070,35
20240318,112100,4107434090,10080,10090,10090,10080,353
20240318,112000,4103875820,10080,10080,10080,10080,785
20240318,111900,4095963020,10080,10080,10080,10080,40
20240318,111800,4095559820,10080,10080,10090,10080,198
20240318,111700,4093562980,10090,10100,10100,10090,697
20240318,111600,4086527180,10090,10090,10090,10090,110
20240318,111500,4085417280,10090,10100,10100,10090,21
20240318,111400,4085205360,10100,10100,10100,10100,289
20240318,111300,4082286460,10100,10100,10100,10100,10
20240318,111200,4082185460,10100,10100,10100,10100,509
20240318,111100,4077044560,10100,10100,10100,10100,110
20240318,111000,4075933560,10110,10100,10110,10100,1038
20240318,110900,4065443230,10070,10070,10070,10070,2
20240318,110800,4065423090,10070,10100,10100,10070,810
20240318,110700,4057242390,10100,10060,10100,10060,1037
20240318,110600,4046806090,10100,10060,10100,10060,383
20240318,110500,4042952910,10060,10070,10070,10060,500
20240318,110400,4037922320,10070,10070,10070,10070,0
20240318,110300,4037922320,10070,10090,10100,10070,52
20240318,110200,4037397830,10070,10070,10070,10070,1
20240318,110100,4037387760,10060,10060,10060,10060,97
20240318,110000,4036411940,10060,10050,10060,10050,24
20240318,105900,4036170540,10060,10070,10070,10060,775
20240318,105800,4028373700,10080,10070,10080,10070,22
20240318,105700,4028151950,10060,10060,10060,10060,1
20240318,105600,4028141890,10070,10070,10070,10070,615
20240318,105500,4021948840,10080,10080,10080,10080,0
20240318,105400,4021948840,10080,10100,10100,10080,729
20240318,105300,4014594040,10100,10100,10100,10100,218
20240318,105200,4012392240,10100,10100,10100,10100,23
20240318,105100,4012159940,10110,10110,10110,10060,1104
20240318,105000,4001030010,10110,10110,10110,10100,881
20240318,104900,3992129120,10110,10120,10120,10110,1508
20240318,104800,3976879660,10120,10130,10130,10120,756
20240318,104700,3969226960,10130,10120,10130,10120,415
20240318,104600,3965027060,10110,10110,10110,10100,557
20240318,104500,3959400120,10100,10130,10130,10100,1728
20240318,104400,3941922730,10120,10120,10120,10120,21
20240318,104300,3941710210,10110,10130,10130,10110,14
20240318,104200,3941568630,10100,10130,10140,10100,377
20240318,104100,3937752570,10130,10140,10140,10130,122
20240318,104000,3936516500,10130,10150,10150,10130,5002
20240318,103900,3885790820,10150,10140,10150,10140,2381
20240318,103800,3861627380,10140,10120,10140,10120,1371
20240318,103700,3847734360,10120,10100,10120,10100,3662
20240318,103600,3810708640,10100,10100,10100,10080,1593
20240318,103500,3794619360,10100,10060,10100,10050,9264
20240318,103400,3701223040,10050,10040,10050,10040,498
20240318,103300,3696218890,10040,10040,10050,10040,604
20240318,103200,3690149730,10040,10030,10040,10030,411
20240318,103100,3686027300,10030,10040,10050,10030,311
20240318,103000,3682903160,10030,10040,10040,10030,211
20240318,102900,3680786120,10040,10040,10040,10040,313
20240318,102800,3677643600,10030,10030,10030,10030,210
20240318,102700,3675537300,10020,10030,10040,10020,179
20240318,102600,3673742420,10020,10040,10040,10020,61
20240318,102500,3673130180,10040,10040,10050,10000,3356
20240318,102400,3639520500,10040,10050,10050,10040,85
20240318,102300,3638666990,10050,10060,10060,10040,310
20240318,102200,3635551630,10060,10030,10060,10030,211
20240318,102100,3633431570,10020,10050,10060,10020,621
20240318,102000,3627199710,10060,10070,10070,10000,30409
20240318,101900,3322673890,10060,10060,10060,10050,598
20240318,101800,3316658120,10060,10060,10070,10060,827
20240318,101700,3308336450,10060,10060,10060,10060,2121
20240318,101600,3286999190,10060,10070,10070,10060,618
20240318,101500,3280777030,10070,10070,10070,10060,928
20240318,101400,3271437090,10070,10070,10070,10070,859
20240318,101300,3262786960,10070,10090,10090,10070,177
20240318,101200,3261002780,10090,10090,10090,10080,314
20240318,101100,3257835020,10090,10090,10100,10090,402
20240318,101000,3253778580,10100,10100,10100,10100,48
20240318,100900,3253293780,10090,10100,10110,10090,1055
20240318,100800,3242636750,10100,10070,10100,10070,2032
20240318,100700,3222149840,10050,10050,10060,10040,2269
20240318,100600,3199339930,10040,10060,10060,10020,411
20240318,100500,3195214330,10010,10030,10070,10010,5401
20240318,100400,3141119570,10070,10020,10080,10020,777
20240318,100300,3133293150,10020,10030,10080,10010,756
20240318,100200,3125713880,10080,10070,10080,10010,12945
20240318,100100,2995832910,10080,10100,10100,10080,5844
20240318,100000,2936898840,10100,10100,10100,10090,1263
20240318,095900,2924145700,10100,10110,10120,10100,3908
20240318,095800,2884641560,10110,10090,10110,10090,1314
20240318,095700,2871365100,10090,10090,10100,10090,229
20240318,095600,2869052810,10090,10090,10090,10090,2152
20240318,095500,2847339130,10090,10040,10090,10040,5893
20240318,095400,2788001140,10040,10050,10050,10040,1555
20240318,095300,2772375390,10010,10050,10050,10010,863
20240318,095200,2763731180,10050,10050,10050,10050,317
20240318,095100,2760545330,10050,10090,10090,10000,10308
20240318,095000,2657215010,10090,10110,10110,10000,21279
20240318,094900,2443994130,10110,10120,10120,10100,719
20240318,094800,2436729470,10100,10100,10120,10090,806
20240318,094700,2428588870,10090,10080,10090,10080,2761
20240318,094600,2400739030,10080,10090,10090,10060,1132
20240318,094500,2389322080,10050,10100,10120,10000,32371
20240318,094400,2064981350,10100,10140,10150,10050,21350
20240318,094300,1850004600,10120,10140,10150,10100,10416
20240318,094200,1744688560,10140,10170,10170,10140,3370
20240318,094100,1710472470,10170,10180,10180,10170,101
20240318,094000,1709445290,10190,10190,10190,10190,63
20240318,093900,1708803320,10160,10180,10200,10160,1345
20240318,093800,1695121850,10190,10200,10200,10190,162
20240318,093700,1693470800,10200,10200,10200,10200,125
20240318,093600,1692195800,10200,10200,10210,10200,637
20240318,093500,1685697420,10160,10230,10240,10150,10045
20240318,093400,1583507630,10230,10230,10250,10230,678
20240318,093300,1576561850,10250,10210,10260,10210,1403
20240318,093200,1562190450,10200,10230,10240,10200,1074
20240318,093100,1551220070,10230,10240,10240,10200,368
20240318,093000,1547453530,10240,10230,10240,10200,2124
20240318,092900,1525761940,10230,10220,10240,10210,723
20240318,092800,1518365460,10210,10220,10240,10200,1518
20240318,092700,1502869980,10220,10200,10220,10200,23
20240318,092600,1502635140,10200,10230,10240,10200,2003
20240318,092500,1482184430,10240,10240,10250,10240,1001
20240318,092400,1471932160,10240,10200,10240,10180,4460
20240318,092300,1426299800,10200,10150,10200,10150,2692
20240318,092200,1398863000,10140,10130,10170,10130,1232
20240318,092100,1386362730,10130,10120,10140,10120,1715
20240318,092000,1368982870,10120,10140,10140,10110,1883
20240318,091900,1349918960,10130,10100,10130,10100,919
20240318,091800,1340630960,10100,10090,10100,10070,1250
20240318,091700,1328024840,10090,10110,10110,10080,4619
20240318,091600,1281426080,10100,10140,10140,10100,8761
20240318,091500,1192878380,10140,10150,10150,10120,5753
20240318,091400,1134582230,10150,10120,10150,10120,2025
20240318,091300,1114063300,10120,10130,10130,10090,17553
20240318,091200,936598770,10130,10130,10140,10120,5368
20240318,091100,882234590,10130,10170,10180,10120,9947
20240318,091000,781314780,10170,10230,10230,10170,1295
20240318,090900,768112690,10230,10190,10230,10170,5032
20240318,090800,716843560,10190,10190,10210,10180,2681
20240318,090700,689520190,10180,10220,10230,10180,4234
20240318,090600,646333100,10250,10300,10310,10190,815
20240318,090500,637993060,10200,10160,10310,10140,7304
20240318,090400,563517290,10150,10230,10230,10130,6627
20240318,090300,496198250,10170,10310,10310,10160,24363
20240318,090200,247906840,10320,10270,10320,10230,3282
20240318,090100,214187600,10270,10310,10310,10200,6125
20240318,090000,151316050,10280,10400,10410,10280,14554