KissMeData/082270/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195200,1285976270,11590,11590,11590,11590,4459
20240318,195100,1285976270,11590,11590,11590,11590,0
20240318,195000,1285976270,11590,11590,11590,11590,0
20240318,194900,1285976270,11590,11590,11590,11590,0
20240318,194800,1285976270,11590,11590,11590,11590,0
20240318,194700,1285976270,11590,11590,11590,11590,0
20240318,194600,1285976270,11590,11590,11590,11590,0
20240318,194500,1285976270,11590,11590,11590,11590,0
20240318,194400,1285976270,11590,11590,11590,11590,0
20240318,194300,1285976270,11590,11590,11590,11590,0
20240318,194200,1285976270,11590,11590,11590,11590,0
20240318,194100,1285976270,11590,11590,11590,11590,0
20240318,194000,1285976270,11590,11590,11590,11590,0
20240318,193900,1285976270,11590,11590,11590,11590,0
20240318,193800,1285976270,11590,11590,11590,11590,0
20240318,193700,1285976270,11590,11590,11590,11590,0
20240318,193600,1285976270,11590,11590,11590,11590,0
20240318,193500,1285976270,11590,11590,11590,11590,0
20240318,193400,1285976270,11590,11590,11590,11590,0
20240318,193300,1285976270,11590,11590,11590,11590,0
20240318,193200,1285976270,11590,11590,11590,11590,0
20240318,193100,1285976270,11590,11590,11590,11590,0
20240318,193000,1285976270,11590,11590,11590,11590,0
20240318,192900,1285976270,11590,11590,11590,11590,0
20240318,192800,1285976270,11590,11590,11590,11590,0
20240318,192700,1285976270,11590,11590,11590,11590,0
20240318,192600,1285976270,11590,11590,11590,11590,0
20240318,192500,1285976270,11590,11590,11590,11590,0
20240318,192400,1285976270,11590,11590,11590,11590,0
20240318,192300,1285976270,11590,11590,11590,11590,0
20240318,192200,1285976270,11590,11590,11590,11590,4459
20240318,192100,1285976270,11590,11590,11590,11590,0
20240318,192000,1285976270,11590,11590,11590,11590,0
20240318,191900,1285976270,11590,11590,11590,11590,0
20240318,191800,1285976270,11590,11590,11590,11590,0
20240318,191700,1285976270,11590,11590,11590,11590,0
20240318,191600,1285976270,11590,11590,11590,11590,0
20240318,191500,1285976270,11590,11590,11590,11590,0
20240318,191400,1285976270,11590,11590,11590,11590,0
20240318,191300,1285976270,11590,11590,11590,11590,0
20240318,191200,1285976270,11590,11590,11590,11590,0
20240318,191100,1285976270,11590,11590,11590,11590,0
20240318,191000,1285976270,11590,11590,11590,11590,0
20240318,190900,1285976270,11590,11590,11590,11590,0
20240318,190800,1285976270,11590,11590,11590,11590,0
20240318,190700,1285976270,11590,11590,11590,11590,0
20240318,190600,1285976270,11590,11590,11590,11590,0
20240318,190500,1285976270,11590,11590,11590,11590,0
20240318,190400,1285976270,11590,11590,11590,11590,0
20240318,190300,1285976270,11590,11590,11590,11590,0
20240318,190200,1285976270,11590,11590,11590,11590,0
20240318,190100,1285976270,11590,11590,11590,11590,0
20240318,190000,1285976270,11590,11590,11590,11590,0
20240318,185900,1285976270,11590,11590,11590,11590,0
20240318,185800,1285976270,11590,11590,11590,11590,0
20240318,185700,1285976270,11590,11590,11590,11590,0
20240318,185600,1285976270,11590,11590,11590,11590,0
20240318,185500,1285976270,11590,11590,11590,11590,0
20240318,185400,1285976270,11590,11590,11590,11590,0
20240318,185300,1285976270,11590,11590,11590,11590,0
20240318,185200,1285976270,11590,11590,11590,11590,4459
20240318,185100,1285976270,11590,11590,11590,11590,0
20240318,185000,1285976270,11590,11590,11590,11590,0
20240318,184900,1285976270,11590,11590,11590,11590,0
20240318,184800,1285976270,11590,11590,11590,11590,0
20240318,184700,1285976270,11590,11590,11590,11590,0
20240318,184600,1285976270,11590,11590,11590,11590,0
20240318,184500,1285976270,11590,11590,11590,11590,0
20240318,184400,1285976270,11590,11590,11590,11590,0
20240318,184300,1285976270,11590,11590,11590,11590,0
20240318,184200,1285976270,11590,11590,11590,11590,0
20240318,184100,1285976270,11590,11590,11590,11590,0
20240318,184000,1285976270,11590,11590,11590,11590,0
20240318,183900,1285976270,11590,11590,11590,11590,0
20240318,183800,1285976270,11590,11590,11590,11590,0
20240318,183700,1285976270,11590,11590,11590,11590,0
20240318,183600,1285976270,11590,11590,11590,11590,0
20240318,183500,1285976270,11590,11590,11590,11590,0
20240318,183400,1285976270,11590,11590,11590,11590,0
20240318,183300,1285976270,11590,11590,11590,11590,0
20240318,183200,1285976270,11590,11590,11590,11590,0
20240318,183100,1285976270,11590,11590,11590,11590,0
20240318,183000,1285976270,11590,11590,11590,11590,0
20240318,182900,1285976270,11590,11590,11590,11590,0
20240318,182800,1285976270,11590,11590,11590,11590,0
20240318,182700,1285976270,11590,11590,11590,11590,0
20240318,182600,1285976270,11590,11590,11590,11590,0
20240318,182500,1285976270,11590,11590,11590,11590,0
20240318,182400,1285976270,11590,11590,11590,11590,0
20240318,182300,1285976270,11590,11590,11590,11590,0
20240318,182200,1285976270,11590,11590,11590,11590,4459
20240318,182100,1285976270,11590,11590,11590,11590,0
20240318,182000,1285976270,11590,11590,11590,11590,0
20240318,181900,1285976270,11590,11590,11590,11590,0
20240318,181800,1285976270,11590,11590,11590,11590,0
20240318,181700,1285976270,11590,11590,11590,11590,0
20240318,181600,1285976270,11590,11590,11590,11590,0
20240318,181500,1285976270,11590,11590,11590,11590,0
20240318,181400,1285976270,11590,11590,11590,11590,0
20240318,181300,1285976270,11590,11590,11590,11590,0
20240318,181200,1285976270,11590,11590,11590,11590,0
20240318,181100,1285976270,11590,11590,11590,11590,0
20240318,181000,1285976270,11590,11590,11590,11590,0
20240318,180900,1285976270,11590,11590,11590,11590,0
20240318,180800,1285976270,11590,11590,11590,11590,0
20240318,180700,1285976270,11590,11590,11590,11590,0
20240318,180600,1285976270,11590,11590,11590,11590,0
20240318,180500,1285976270,11590,11590,11590,11590,0
20240318,180400,1285976270,11590,11590,11590,11590,0
20240318,180300,1285976270,11590,11590,11590,11590,0
20240318,180200,1285976270,11590,11590,11590,11590,0
20240318,180100,1285976270,11590,11590,11590,11590,0
20240318,180000,1285976270,11590,11590,11590,11590,0
20240318,175900,1285976270,11590,11590,11590,11590,0
20240318,175800,1285976270,11590,11590,11590,11590,0
20240318,175700,1285976270,11590,11590,11590,11590,0
20240318,175600,1285976270,11590,11590,11590,11590,0
20240318,175500,1285976270,11590,11590,11590,11590,0
20240318,175400,1285976270,11590,11590,11590,11590,0
20240318,175300,1285976270,11590,11590,11590,11590,0
20240318,175200,1285976270,11590,11590,11590,11590,4459
20240318,175100,1285976270,11590,11590,11590,11590,0
20240318,175000,1285976270,11590,11590,11590,11590,0
20240318,174900,1285976270,11590,11590,11590,11590,0
20240318,174800,1285976270,11590,11590,11590,11590,0
20240318,174700,1285976270,11590,11590,11590,11590,0
20240318,174600,1285976270,11590,11590,11590,11590,0
20240318,174500,1285976270,11590,11590,11590,11590,0
20240318,174400,1285976270,11590,11590,11590,11590,0
20240318,174300,1285976270,11590,11590,11590,11590,0
20240318,174200,1285976270,11590,11590,11590,11590,0
20240318,174100,1285976270,11590,11590,11590,11590,0
20240318,174000,1285976270,11590,11590,11590,11590,0
20240318,173900,1285976270,11590,11590,11590,11590,0
20240318,173800,1285976270,11590,11590,11590,11590,0
20240318,173700,1285976270,11590,11590,11590,11590,0
20240318,173600,1285976270,11590,11590,11590,11590,0
20240318,173500,1285976270,11590,11590,11590,11590,0
20240318,173400,1285976270,11590,11590,11590,11590,0
20240318,173300,1285976270,11590,11590,11590,11590,0
20240318,173200,1285976270,11590,11590,11590,11590,0
20240318,173100,1285976270,11590,11590,11590,11590,0
20240318,173000,1285976270,11590,11590,11590,11590,0
20240318,172900,1285976270,11590,11590,11590,11590,0
20240318,172800,1285976270,11590,11590,11590,11590,0
20240318,172700,1285976270,11590,11590,11590,11590,0
20240318,172600,1285976270,11590,11590,11590,11590,0
20240318,172500,1285976270,11590,11590,11590,11590,0
20240318,172400,1285976270,11590,11590,11590,11590,0
20240318,172300,1285976270,11590,11590,11590,11590,0
20240318,172200,1285976270,11590,11590,11590,11590,4459
20240318,172100,1285976270,11590,11590,11590,11590,0
20240318,172000,1285976270,11590,11590,11590,11590,0
20240318,171900,1285976270,11590,11590,11590,11590,0
20240318,171800,1285976270,11590,11590,11590,11590,0
20240318,171700,1285976270,11590,11590,11590,11590,0
20240318,171600,1285976270,11590,11590,11590,11590,0
20240318,171500,1285976270,11590,11590,11590,11590,0
20240318,171400,1285976270,11590,11590,11590,11590,0
20240318,171300,1285976270,11590,11590,11590,11590,0
20240318,171200,1285976270,11590,11590,11590,11590,0
20240318,171100,1285976270,11590,11590,11590,11590,0
20240318,171000,1285976270,11590,11590,11590,11590,0
20240318,170900,1285976270,11590,11590,11590,11590,0
20240318,170800,1285976270,11590,11590,11590,11590,0
20240318,170700,1285976270,11590,11590,11590,11590,0
20240318,170600,1285976270,11590,11590,11590,11590,0
20240318,170500,1285976270,11590,11590,11590,11590,0
20240318,170400,1285976270,11590,11590,11590,11590,0
20240318,170300,1285976270,11590,11590,11590,11590,0
20240318,170200,1285976270,11590,11590,11590,11590,0
20240318,170100,1285976270,11590,11590,11590,11590,0
20240318,170000,1285976270,11590,11590,11590,11590,0
20240318,165900,1285976270,11590,11590,11590,11590,0
20240318,165800,1285976270,11590,11590,11590,11590,0
20240318,165700,1285976270,11590,11590,11590,11590,0
20240318,165600,1285976270,11590,11590,11590,11590,0
20240318,165500,1285976270,11590,11590,11590,11590,0
20240318,165400,1285976270,11590,11590,11590,11590,0
20240318,165300,1285976270,11590,11590,11590,11590,0
20240318,165200,1285976270,11590,11590,11590,11590,4459
20240318,165100,1285976270,11590,11590,11590,11590,0
20240318,165000,1285976270,11590,11590,11590,11590,0
20240318,164900,1285976270,11590,11590,11590,11590,0
20240318,164800,1285976270,11590,11590,11590,11590,0
20240318,164700,1285976270,11590,11590,11590,11590,0
20240318,164600,1285976270,11590,11590,11590,11590,0
20240318,164500,1285976270,11590,11590,11590,11590,0
20240318,164400,1285976270,11590,11590,11590,11590,0
20240318,164300,1285976270,11590,11590,11590,11590,0
20240318,164200,1285976270,11590,11590,11590,11590,0
20240318,164100,1285976270,11590,11590,11590,11590,0
20240318,164000,1285976270,11590,11590,11590,11590,0
20240318,163900,1285976270,11590,11590,11590,11590,0
20240318,163800,1285976270,11590,11590,11590,11590,0
20240318,163700,1285976270,11590,11590,11590,11590,0
20240318,163600,1285976270,11590,11590,11590,11590,0
20240318,163500,1285976270,11590,11590,11590,11590,0
20240318,163400,1285976270,11590,11590,11590,11590,0
20240318,163300,1285976270,11590,11590,11590,11590,0
20240318,163200,1285976270,11590,11590,11590,11590,0
20240318,163100,1285976270,11590,11590,11590,11590,0
20240318,163000,1285976270,11590,11590,11590,11590,0
20240318,162900,1285976270,11590,11590,11590,11590,0
20240318,162800,1285976270,11590,11590,11590,11590,0
20240318,162700,1285976270,11590,11590,11590,11590,0
20240318,162600,1285976270,11590,11590,11590,11590,0
20240318,162500,1285976270,11590,11590,11590,11590,0
20240318,162400,1285976270,11590,11590,11590,11590,0
20240318,162300,1285976270,11590,11590,11590,11590,0
20240318,162200,1285976270,11590,11590,11590,11590,4459
20240318,162100,1285976270,11590,11590,11590,11590,0
20240318,162000,1285976270,11590,11590,11590,11590,0
20240318,161900,1285976270,11590,11590,11590,11590,0
20240318,161800,1285976270,11590,11590,11590,11590,0
20240318,161700,1285976270,11590,11590,11590,11590,0
20240318,161600,1285976270,11590,11590,11590,11590,0
20240318,161500,1285976270,11590,11590,11590,11590,0
20240318,161400,1285976270,11590,11590,11590,11590,0
20240318,161300,1285976270,11590,11590,11590,11590,0
20240318,161200,1285976270,11590,11590,11590,11590,0
20240318,161100,1285976270,11590,11590,11590,11590,0
20240318,161000,1285976270,11590,11590,11590,11590,0
20240318,160900,1285976270,11590,11590,11590,11590,0
20240318,160800,1285976270,11590,11590,11590,11590,0
20240318,160700,1285976270,11590,11590,11590,11590,0
20240318,160600,1285976270,11590,11590,11590,11590,0
20240318,160500,1285976270,11590,11590,11590,11590,0
20240318,160400,1285976270,11590,11590,11590,11590,0
20240318,160300,1285976270,11590,11590,11590,11590,0
20240318,160200,1285976270,11590,11590,11590,11590,0
20240318,160100,1285976270,11590,11590,11590,11590,0
20240318,160000,1285976270,11590,11590,11590,11590,0
20240318,155900,1285976270,11590,11590,11590,11590,0
20240318,155800,1285976270,11590,11590,11590,11590,0
20240318,155700,1285976270,11590,11590,11590,11590,0
20240318,155600,1285976270,11590,11590,11590,11590,0
20240318,155500,1285976270,11590,11590,11590,11590,0
20240318,155400,1285976270,11590,11590,11590,11590,0
20240318,155300,1285976270,11590,11590,11590,11590,0
20240318,155200,1285976270,11590,11590,11590,11590,4459
20240318,155100,1285976270,11590,11590,11590,11590,0
20240318,155000,1285976270,11590,11590,11590,11590,0
20240318,154900,1285976270,11590,11590,11590,11590,0
20240318,154800,1285976270,11590,11590,11590,11590,0
20240318,154700,1285976270,11590,11590,11590,11590,0
20240318,154600,1285976270,11590,11590,11590,11590,0
20240318,154500,1285976270,11590,11590,11590,11590,0
20240318,154400,1285976270,11590,11590,11590,11590,0
20240318,154300,1285976270,11590,11590,11590,11590,0
20240318,154200,1285976270,11590,11590,11590,11590,0
20240318,154100,1285976270,11590,11590,11590,11590,0
20240318,154000,1285976270,11590,11590,11590,11590,0
20240318,153900,1285976270,11590,11590,11590,11590,0
20240318,153800,1285976270,11590,11590,11590,11590,0
20240318,153700,1285976270,11590,11590,11590,11590,0
20240318,153600,1285976270,11590,11590,11590,11590,0
20240318,153500,1285976270,11590,11590,11590,11590,0
20240318,153400,1285976270,11590,11590,11590,11590,0
20240318,153300,1285976270,11590,11590,11590,11590,0
20240318,153200,1285976270,11590,11590,11590,11590,0
20240318,153100,1285976270,11590,11590,11590,11590,0
20240318,153000,1285976270,11590,11590,11590,11590,4459
20240318,152900,1234296460,11610,11610,11610,11610,0
20240318,152800,1234296460,11610,11610,11610,11610,0
20240318,152700,1234296460,11610,11610,11610,11610,0
20240318,152600,1234296460,11610,11610,11610,11610,0
20240318,152500,1234296460,11610,11610,11610,11610,0
20240318,152400,1234296460,11610,11610,11610,11610,0
20240318,152300,1234296460,11610,11610,11610,11610,0
20240318,152200,1234296460,11610,11610,11610,11610,0
20240318,152100,1234296460,11610,11610,11610,11610,0
20240318,152000,1234296460,11610,11610,11610,11610,0
20240318,151900,1234296460,11610,11630,11640,11610,690
20240318,151800,1226275840,11630,11620,11640,11600,1925
20240318,151700,1203915710,11620,11650,11650,11620,40
20240318,151600,1203450340,11640,11640,11650,11610,641
20240318,151500,1195991880,11640,11650,11650,11610,423
20240318,151400,1191076880,11640,11640,11640,11630,263
20240318,151300,1188015930,11640,11650,11650,11630,38
20240318,151200,1187573650,11650,11650,11650,11650,190
20240318,151100,1185360150,11650,11650,11650,11620,293
20240318,151000,1181954390,11650,11680,11680,11630,261
20240318,150900,1178915170,11680,11680,11680,11680,101
20240318,150800,1177735490,11670,11650,11670,11650,135
20240318,150700,1176161320,11650,11650,11650,11650,51
20240318,150600,1175567170,11670,11680,11680,11630,1286
20240318,150500,1160593750,11640,11670,11680,11640,490
20240318,150400,1154876350,11680,11680,11680,11630,447
20240318,150300,1149672790,11680,11670,11680,11670,82
20240318,150200,1148715630,11670,11670,11670,11660,605
20240318,150100,1141655380,11670,11670,11670,11670,69
20240318,150000,1140850150,11670,11670,11670,11660,60
20240318,145900,1140150270,11620,11630,11670,11620,113
20240318,145800,1138835650,11670,11650,11670,11650,282
20240318,145700,1135550310,11650,11650,11650,11650,2
20240318,145600,1135527010,11660,11660,11660,11640,13
20240318,145500,1135375550,11660,11610,11660,11600,204
20240318,145400,1133007390,11660,11660,11660,11660,2
20240318,145300,1132984070,11660,11660,11660,11660,13
20240318,145200,1132832490,11660,11660,11660,11660,146
20240318,145100,1131130130,11660,11650,11660,11650,101
20240318,145000,1129953470,11650,11640,11650,11640,70
20240318,144900,1129138470,11650,11650,11650,11650,70
20240318,144800,1128322970,11650,11610,11650,11610,439
20240318,144700,1123224890,11610,11620,11620,11610,7
20240318,144600,1123143580,11620,11620,11620,11610,101
20240318,144500,1121970460,11620,11620,11620,11620,10
20240318,144400,1121854260,11620,11590,11620,11580,210
20240318,144300,1119420850,11600,11600,11600,11600,1541
20240318,144200,1101545250,11580,11590,11590,11580,99
20240318,144100,1100398100,11590,11590,11590,11590,100
20240318,144000,1099239100,11590,11590,11590,11590,16
20240318,143900,1099053660,11590,11610,11610,11590,431
20240318,143800,1094052730,11620,11620,11620,11620,0
20240318,143700,1094052730,11620,11620,11620,11620,2
20240318,143600,1094029490,11620,11610,11620,11610,14
20240318,143500,1093866840,11620,11620,11620,11620,127
20240318,143400,1092391100,11620,11620,11620,11620,82
20240318,143300,1091438260,11620,11620,11620,11620,1
20240318,143200,1091426640,11620,11620,11620,11620,0
20240318,143100,1091426640,11620,11620,11620,11620,8
20240318,143000,1091333680,11660,11660,11660,11660,77
20240318,142900,1090435860,11650,11650,11650,11650,155
20240318,142800,1088630110,11650,11650,11650,11650,17
20240318,142700,1088432060,11660,11660,11660,11660,146
20240318,142600,1086729700,11660,11650,11660,11650,361
20240318,142500,1082523200,11650,11650,11650,11650,72
20240318,142400,1081684400,11600,11660,11660,11600,4
20240318,142300,1081637820,11660,11650,11660,11650,111
20240318,142200,1080344300,11600,11630,11660,11400,6515
20240318,142100,1004985430,11660,11660,11660,11660,210
20240318,142000,1002536830,11670,11670,11670,11660,68
20240318,141900,1001743280,11670,11660,11670,11650,242
20240318,141800,998922210,11660,11620,11670,11620,361
20240318,141700,994722090,11640,11660,11690,11620,3673
20240318,141600,951972460,11650,11700,11700,11650,189
20240318,141500,949764680,11700,11710,11710,11650,582
20240318,141400,942980110,11710,11670,11710,11660,38
20240318,141300,942536030,11710,11710,11710,11710,17
20240318,141200,942336960,11700,11660,11700,11660,61
20240318,141100,941624000,11650,11650,11650,11640,1436
20240318,141000,924896360,11650,11670,11720,11650,2011
20240318,140900,901455740,11670,11700,11740,11660,1645
20240318,140800,882244220,11690,11700,11760,11690,340
20240318,140700,878265380,11720,11760,11760,11720,87
20240318,140600,877245060,11700,11700,11700,11700,0
20240318,140500,877245060,11700,11760,11760,11700,18
20240318,140400,877033440,11770,11770,11770,11770,409
20240318,140300,872219510,11690,11770,11770,11690,3431
20240318,140200,832074100,11770,11770,11770,11770,17
20240318,140100,831874010,11770,11770,11770,11720,31
20240318,140000,831509390,11730,11720,11730,11720,301
20240318,135900,827978670,11730,11720,11770,11720,429
20240318,135800,822949920,11720,11770,11770,11720,27
20240318,135700,822632630,11710,11730,11730,11710,57
20240318,135600,821964520,11760,11740,11770,11740,53
20240318,135500,821341160,11720,11720,11720,11720,57
20240318,135400,820673120,11720,11720,11720,11720,0
20240318,135300,820673120,11720,11720,11720,11720,987
20240318,135200,809105480,11720,11740,11740,11720,707
20240318,135100,800812600,11730,11730,11730,11730,214
20240318,135000,798302380,11740,11770,11770,11730,129
20240318,134900,796786460,11770,11770,11770,11770,17
20240318,134800,796586370,11740,11740,11740,11740,0
20240318,134700,796586370,11740,11760,11780,11740,764
20240318,134600,787608040,11770,11780,11780,11770,58
20240318,134500,786925200,11780,11780,11780,11780,0
20240318,134400,786925200,11780,11780,11780,11780,18
20240318,134300,786713160,11770,11750,11770,11750,111
20240318,134200,785406710,11770,11770,11770,11750,1394
20240318,134100,769013110,11760,11770,11770,11760,133
20240318,134000,767447790,11760,11760,11760,11760,0
20240318,133900,767447790,11760,11760,11760,11740,375
20240318,133800,763041520,11750,11760,11770,11750,411
20240318,133700,758208730,11760,11760,11760,11760,100
20240318,133600,757032730,11770,11770,11770,11770,317
20240318,133500,753301640,11770,11770,11770,11770,17
20240318,133400,753101550,11760,11760,11760,11760,0
20240318,133300,753101550,11760,11760,11760,11760,56
20240318,133200,752442990,11760,11760,11760,11760,234
20240318,133100,749691150,11760,11760,11760,11760,1
20240318,133000,749679390,11760,11760,11760,11750,122
20240318,132900,748245670,11750,11750,11750,11750,174
20240318,132800,746201170,11740,11740,11740,11740,0
20240318,132700,746201170,11740,11750,11750,11740,23
20240318,132600,745930930,11740,11750,11750,11740,18
20240318,132500,745719440,11740,11750,11750,11740,43
20240318,132400,745214220,11740,11750,11750,11730,72
20240318,132300,744368310,11730,11750,11750,11730,18
20240318,132200,744156830,11720,11720,11720,11720,2
20240318,132100,744133390,11750,11720,11750,11720,66
20240318,132000,743358910,11720,11740,11740,11720,1226
20240318,131900,728982970,11750,11750,11750,11740,29
20240318,131800,728642230,11740,11740,11750,11740,23
20240318,131700,728372040,11730,11750,11750,11720,72
20240318,131600,727526650,11720,11740,11740,11720,60
20240318,131500,726822450,11740,11740,11740,11740,17
20240318,131400,726622870,11710,11750,11750,11710,109
20240318,131300,725345140,11720,11720,11720,11720,4
20240318,131200,725298260,11720,11750,11750,11720,22
20240318,131100,725039910,11730,11720,11750,11690,2131
20240318,131000,700100500,11710,11780,11780,11700,7088
20240318,130900,617036740,11800,11800,11800,11800,17
20240318,130800,616836140,11770,11760,11770,11760,140
20240318,130700,615188510,11760,11770,11770,11740,153
20240318,130600,613390230,11740,11770,11800,11740,670
20240318,130500,605514710,11760,11800,11800,11760,18
20240318,130400,605302350,11750,11770,11770,11750,512
20240318,130300,599282070,11800,11780,11800,11780,445
20240318,130200,594039630,11770,11780,11780,11770,136
20240318,130100,592437740,11770,11770,11780,11770,314
20240318,130000,588740800,11790,11780,11790,11770,400
20240318,125900,584029250,11790,11800,11800,11790,226
20240318,125800,581363540,11800,11790,11800,11790,42
20240318,125700,580867950,11790,11790,11800,11740,3982
20240318,125600,534013320,11800,11800,11800,11800,133
20240318,125500,532443920,11840,11840,11840,11840,17
20240318,125400,532242640,11850,11850,11850,11850,32
20240318,125300,531863440,11860,11860,11860,11860,0
20240318,125200,531863440,11860,11860,11860,11860,17
20240318,125100,531661820,11870,11870,11870,11870,19
20240318,125000,531436290,11870,11810,11870,11800,321
20240318,124900,527647790,11840,11850,11850,11840,54
20240318,124800,527008400,11880,11880,11880,11880,17
20240318,124700,526806440,11880,11880,11880,11880,0
20240318,124600,526806440,11880,11850,11880,11850,34
20240318,124500,526403030,11850,11850,11850,11850,17
20240318,124400,526201580,11840,11840,11840,11840,16
20240318,124300,526012140,11840,11840,11840,11820,79
20240318,124200,525078180,11850,11840,11850,11840,19
20240318,124100,524853050,11840,11840,11840,11840,3
20240318,124000,524817530,11840,11840,11840,11840,17
20240318,123900,524616250,11850,11800,11850,11800,52
20240318,123800,524001800,11850,11850,11850,11850,35
20240318,123700,523587050,11850,11810,11850,11800,381
20240318,123600,519088850,11850,11850,11850,11850,17
20240318,123500,518887400,11810,11810,11810,11810,0
20240318,123400,518887400,11810,11820,11850,11810,227
20240318,123300,516204850,11820,11850,11850,11820,159
20240318,123200,514321940,11850,11850,11850,11850,0
20240318,123100,514321940,11850,11850,11850,11850,33
20240318,123000,513930890,11850,11850,11850,11850,18
20240318,122900,513717590,11830,11830,11830,11830,1
20240318,122800,513705760,11850,11820,11850,11800,3282
20240318,122700,474970780,11820,11850,11850,11820,42
20240318,122600,474473830,11820,11820,11820,11820,0
20240318,122500,474473830,11820,11820,11820,11810,1018
20240318,122400,462450000,11830,11830,11830,11830,28
20240318,122300,462118760,11830,11850,11850,11830,94
20240318,122200,461006250,11850,11880,11880,11850,61
20240318,122100,460282890,11880,11880,11880,11880,17
20240318,122000,460080930,11880,11880,11880,11880,0
20240318,121900,460080930,11880,11880,11880,11880,17
20240318,121800,459878970,11880,11880,11880,11880,17
20240318,121700,459677010,11880,11880,11880,11880,0
20240318,121600,459677010,11880,11880,11880,11880,17
20240318,121500,459475050,11820,11890,11890,11820,165
20240318,121400,457523550,11900,11900,11900,11900,0
20240318,121300,457523550,11900,11840,11900,11820,317
20240318,121200,453772900,11840,11900,11900,11840,537
20240318,121100,447409370,11860,11860,11860,11860,38
20240318,121000,446958690,11900,11900,11900,11900,17
20240318,120900,446756390,11900,11900,11900,11900,17
20240318,120800,446554090,11860,11860,11860,11860,100
20240318,120700,445368090,11900,11900,11900,11900,17
20240318,120600,445165790,11900,11900,11900,11900,17
20240318,120500,444963490,11900,11900,11900,11900,0
20240318,120400,444963490,11900,11900,11900,11900,20
20240318,120300,444725490,11860,11900,11900,11860,217
20240318,120200,442151190,11860,11860,11860,11860,3
20240318,120100,442115610,11860,11860,11860,11860,166
20240318,120000,440146850,11900,11900,11900,11900,17
20240318,115900,439944550,11900,11900,11900,11900,0
20240318,115800,439944550,11900,11900,11900,11900,17
20240318,115700,439742250,11900,11900,11900,11900,17
20240318,115600,439539950,11900,11900,11900,11900,0
20240318,115500,439539950,11900,11850,11900,11850,19
20240318,115400,439313900,11900,11900,11900,11900,17
20240318,115300,439111600,11900,11900,11900,11900,0
20240318,115200,439111600,11900,11900,11900,11900,17
20240318,115100,438909300,11850,11900,11900,11850,43
20240318,115000,438398900,11900,11900,11900,11900,10
20240318,114900,438279900,11900,11900,11900,11900,17
20240318,114800,438077600,11900,11900,11900,11900,21
20240318,114700,437827700,11900,11900,11900,11900,0
20240318,114600,437827700,11900,11900,11900,11900,17
20240318,114500,437625400,11890,11890,11890,11890,17
20240318,114400,437423270,11900,11900,11900,11900,10
20240318,114300,437304270,11910,11880,11910,11840,517
20240318,114200,431173250,11910,11910,11910,11910,17
20240318,114100,430970780,11910,11910,11910,11910,7
20240318,114000,430887410,11910,11910,11910,11910,10
20240318,113900,430768310,11900,11920,11920,11900,54
20240318,113800,430125200,11870,11890,11890,11870,178
20240318,113700,428009040,11900,11910,11930,11900,308
20240318,113600,424343090,11910,11930,11930,11910,893
20240318,113500,413703880,11930,11930,11930,11930,14
20240318,113400,413536860,11930,11970,11970,11930,23
20240318,113300,413261790,11980,11980,11980,11980,17
20240318,113200,413058130,11980,11980,11980,11980,0
20240318,113100,413058130,11980,11980,11980,11980,17
20240318,113000,412854470,11980,11980,11980,11980,17
20240318,112900,412650810,11980,11980,11980,11980,5
20240318,112800,412590910,11980,11980,11980,11980,18
20240318,112700,412375270,11980,11980,11980,11980,61
20240318,112600,411644490,11930,11950,11950,11930,100
20240318,112500,410450350,11980,11980,11980,11980,17
20240318,112400,410246690,11980,11980,11980,11980,17
20240318,112300,410043030,11980,11980,11980,11980,0
20240318,112200,410043030,11980,11980,11980,11980,17
20240318,112100,409839370,11920,11980,11980,11920,417
20240318,112000,404862170,11980,11980,11980,11980,0
20240318,111900,404862170,11980,11980,11980,11980,17
20240318,111800,404658510,11970,11970,11970,11970,13
20240318,111700,404502900,11970,11970,11970,11970,0
20240318,111600,404502900,11970,11970,11970,11970,17
20240318,111500,404299410,11970,11970,11980,11970,139
20240318,111400,402634580,11970,11970,11970,11970,0
20240318,111300,402634580,11970,11970,11970,11970,37
20240318,111200,402191690,11970,11980,11980,11970,32
20240318,111100,401808480,11980,11980,11980,11980,0
20240318,111000,401808480,11980,11980,11980,11980,17
20240318,110900,401604820,11980,11980,11980,11980,27
20240318,110800,401281360,11980,11980,11980,11980,0
20240318,110700,401281360,11980,11980,11980,11980,92
20240318,110600,400179200,11980,11980,11980,11980,17
20240318,110500,399975540,11980,11980,11980,11980,0
20240318,110400,399975540,11980,11980,11980,11980,17
20240318,110300,399771880,11980,11980,11980,11980,17
20240318,110200,399568220,11990,11990,11990,11990,0
20240318,110100,399568220,11990,11990,11990,11990,17
20240318,110000,399364390,12000,12000,12000,12000,17
20240318,105900,399160390,12000,12000,12000,12000,21
20240318,105800,398908390,12000,12000,12000,12000,17
20240318,105700,398704390,11920,12010,12010,11920,817
20240318,105600,388959040,12000,12000,12000,12000,24
20240318,105500,388671040,12000,11980,12000,11980,9
20240318,105400,388563060,12000,12000,12000,12000,27
20240318,105300,388239060,12000,12000,12000,12000,0
20240318,105200,388239060,12000,12000,12000,12000,17
20240318,105100,388035060,11980,11980,11980,11980,1
20240318,105000,388023080,11980,11980,11980,11980,0
20240318,104900,388023080,11980,11980,11980,11980,17
20240318,104800,387819420,11980,11980,11980,11980,17
20240318,104700,387615760,11920,11930,11930,11920,136
20240318,104600,385994290,12000,12000,12000,12000,17
20240318,104500,385790290,12000,12000,12000,12000,17
20240318,104400,385586290,11920,11920,11920,11920,0
20240318,104300,385586290,11920,12000,12000,11920,1217
20240318,104200,371068270,12000,12000,12000,12000,17
20240318,104100,370864270,12010,12010,12010,12010,0
20240318,104000,370864270,12010,12010,12010,12010,17
20240318,103900,370660100,12010,12010,12010,12010,17
20240318,103800,370455930,12000,12000,12000,12000,168
20240318,103700,368439930,12010,12010,12010,12010,17
20240318,103600,368235760,12010,12010,12010,12010,87
20240318,103500,367190890,12000,12000,12000,12000,70
20240318,103400,366350890,12010,12010,12010,12010,17
20240318,103300,366146720,12010,12010,12010,12010,17
20240318,103200,365942550,12010,12010,12010,12010,0
20240318,103100,365942550,12010,12000,12010,12000,223
20240318,103000,363266380,12000,12000,12000,12000,85
20240318,102900,362246380,12000,12000,12000,12000,0
20240318,102800,362246380,12000,12010,12010,12000,20
20240318,102700,362006200,12010,12010,12010,12010,17
20240318,102600,361802030,12010,12010,12010,12010,6
20240318,102500,361729970,12010,12010,12010,12010,11
20240318,102400,361597860,12020,12020,12020,12020,17
20240318,102300,361393520,12020,12020,12020,12020,15
20240318,102200,361213220,12020,12020,12020,12020,10
20240318,102100,361093020,12000,12020,12020,12000,61
20240318,102000,360360680,12000,12000,12000,12000,33
20240318,101900,359964680,12000,12000,12000,12000,17
20240318,101800,359760680,12030,12030,12030,12030,17
20240318,101700,359556170,11950,11950,11950,11950,70
20240318,101600,358719670,12030,12000,12040,11980,94
20240318,101500,357591630,12030,12040,12040,12030,169
20240318,101400,355558390,12030,12030,12030,12030,10
20240318,101300,355438090,12030,12030,12030,12030,144
20240318,101200,353705770,12030,12030,12030,12030,57
20240318,101100,353020060,12030,12030,12030,12030,66
20240318,101000,352226080,12030,12030,12040,12030,189
20240318,100900,349952220,12030,12040,12040,12030,18
20240318,100800,349735510,12030,12030,12030,12030,4
20240318,100700,349687390,12030,12040,12040,12030,58
20240318,100600,348989480,12030,12040,12040,12030,19
20240318,100500,348760740,12030,12040,12040,12030,170
20240318,100400,346714070,12040,12040,12040,12040,10
20240318,100300,346593670,12040,12040,12040,12020,28
20240318,100200,346256710,12040,12040,12050,12040,138
20240318,100100,344595180,12020,12020,12020,12020,18
20240318,100000,344378820,12020,12010,12020,12010,7
20240318,095900,344294740,12000,12000,12000,12000,154
20240318,095800,342446740,11930,12040,12040,11930,1052
20240318,095700,329823170,12040,12050,12050,12040,42
20240318,095600,329317320,12040,12040,12040,12040,0
20240318,095500,329317320,12040,12040,12050,12040,215
20240318,095400,326728550,12040,12050,12050,12040,236
20240318,095300,323886940,12040,12040,12040,12040,6
20240318,095200,323814700,12040,12040,12050,12040,40
20240318,095100,323332930,12040,12050,12050,12040,18
20240318,095000,323116040,12040,12040,12040,12040,6
20240318,094900,323043800,12040,12040,12050,12040,752
20240318,094800,313989550,12040,12050,12050,12040,67
20240318,094700,313182700,12040,12030,12040,12030,528
20240318,094600,306826670,12030,12020,12030,12020,451
20240318,094500,301401890,12010,12030,12030,12010,550
20240318,094400,294791730,12030,12030,12030,12030,5
20240318,094300,294731580,12030,12020,12030,12020,18
20240318,094200,294515050,12020,12020,12020,12020,320
20240318,094100,290668650,12010,12010,12010,12010,3
20240318,094000,290632620,12020,12010,12020,12010,42
20240318,093900,290128030,12010,12010,12010,12010,44
20240318,093800,289599590,12000,12000,12000,12000,1
20240318,093700,289587590,12000,12000,12000,12000,37
20240318,093600,289143590,12000,12000,12000,11990,723
20240318,093500,280467790,11940,11940,11940,11940,70
20240318,093400,279631990,11990,12000,12000,11990,102
20240318,093300,278408830,12000,12040,12040,11920,118
20240318,093200,276995570,12040,12040,12040,12040,0
20240318,093100,276995570,12040,12030,12050,12030,934
20240318,093000,265754960,12030,12020,12030,12020,782
20240318,092900,256355120,12010,12010,12010,12010,376
20240318,092800,251839360,12000,12000,12000,12000,425
20240318,092700,246739360,12000,12000,12000,12000,619
20240318,092600,239311360,12000,12000,12000,12000,171
20240318,092500,237259360,11990,11980,11990,11980,467
20240318,092400,231662030,12000,11980,12000,11980,788
20240318,092300,222220350,11980,11980,11990,11980,463
20240318,092200,216670460,12010,11980,12010,11980,728
20240318,092100,207935200,11980,11980,11980,11980,114
20240318,092000,206569480,11960,11960,11960,11960,204
20240318,091900,204129640,11970,11990,11990,11970,37
20240318,091800,203686650,11900,11900,11900,11900,0
20240318,091700,203686650,11900,11950,11990,11900,477
20240318,091600,197986670,11990,11990,11990,11950,126
20240318,091500,196476490,12020,12020,12020,12020,0
20240318,091400,196476490,12020,12020,12020,12020,6
20240318,091300,196404370,12020,12010,12020,12010,288
20240318,091200,192943310,11990,11990,11990,11990,119
20240318,091100,191516500,12020,12020,12020,12020,4
20240318,091000,191468420,12020,11970,12020,11940,8427
20240318,090900,90665450,11960,11960,12010,11960,736
20240318,090800,81857710,11930,11890,11940,11890,924
20240318,090700,70849880,11880,11820,11880,11820,231
20240318,090600,68114780,11820,11790,11840,11790,588
20240318,090500,61174280,11790,11780,11820,11780,779
20240318,090400,51983250,11790,11800,11800,11730,785
20240318,090300,42770540,11800,11820,11820,11800,371
20240318,090200,38385340,11740,11730,11840,11700,1312
20240318,090100,23009740,11740,11760,11760,11740,851
20240318,090000,13013250,11760,11750,11890,11750,1107