KissMeData/083650/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195300,11392097460,10260,10260,10260,10260,16983
20240318,195200,11392097460,10260,10260,10260,10260,0
20240318,195100,11392097460,10260,10260,10260,10260,0
20240318,195000,11392097460,10260,10260,10260,10260,0
20240318,194900,11392097460,10260,10260,10260,10260,0
20240318,194800,11392097460,10260,10260,10260,10260,0
20240318,194700,11392097460,10260,10260,10260,10260,0
20240318,194600,11392097460,10260,10260,10260,10260,0
20240318,194500,11392097460,10260,10260,10260,10260,0
20240318,194400,11392097460,10260,10260,10260,10260,0
20240318,194300,11392097460,10260,10260,10260,10260,0
20240318,194200,11392097460,10260,10260,10260,10260,0
20240318,194100,11392097460,10260,10260,10260,10260,0
20240318,194000,11392097460,10260,10260,10260,10260,0
20240318,193900,11392097460,10260,10260,10260,10260,0
20240318,193800,11392097460,10260,10260,10260,10260,0
20240318,193700,11392097460,10260,10260,10260,10260,0
20240318,193600,11392097460,10260,10260,10260,10260,0
20240318,193500,11392097460,10260,10260,10260,10260,0
20240318,193400,11392097460,10260,10260,10260,10260,0
20240318,193300,11392097460,10260,10260,10260,10260,0
20240318,193200,11392097460,10260,10260,10260,10260,0
20240318,193100,11392097460,10260,10260,10260,10260,0
20240318,193000,11392097460,10260,10260,10260,10260,0
20240318,192900,11392097460,10260,10260,10260,10260,0
20240318,192800,11392097460,10260,10260,10260,10260,0
20240318,192700,11392097460,10260,10260,10260,10260,0
20240318,192600,11392097460,10260,10260,10260,10260,0
20240318,192500,11392097460,10260,10260,10260,10260,0
20240318,192400,11392097460,10260,10260,10260,10260,0
20240318,192300,11392097460,10260,10260,10260,10260,16983
20240318,192200,11392097460,10260,10260,10260,10260,0
20240318,192100,11392097460,10260,10260,10260,10260,0
20240318,192000,11392097460,10260,10260,10260,10260,0
20240318,191900,11392097460,10260,10260,10260,10260,0
20240318,191800,11392097460,10260,10260,10260,10260,0
20240318,191700,11392097460,10260,10260,10260,10260,0
20240318,191600,11392097460,10260,10260,10260,10260,0
20240318,191500,11392097460,10260,10260,10260,10260,0
20240318,191400,11392097460,10260,10260,10260,10260,0
20240318,191300,11392097460,10260,10260,10260,10260,0
20240318,191200,11392097460,10260,10260,10260,10260,0
20240318,191100,11392097460,10260,10260,10260,10260,0
20240318,191000,11392097460,10260,10260,10260,10260,0
20240318,190900,11392097460,10260,10260,10260,10260,0
20240318,190800,11392097460,10260,10260,10260,10260,0
20240318,190700,11392097460,10260,10260,10260,10260,0
20240318,190600,11392097460,10260,10260,10260,10260,0
20240318,190500,11392097460,10260,10260,10260,10260,0
20240318,190400,11392097460,10260,10260,10260,10260,0
20240318,190300,11392097460,10260,10260,10260,10260,0
20240318,190200,11392097460,10260,10260,10260,10260,0
20240318,190100,11392097460,10260,10260,10260,10260,0
20240318,190000,11392097460,10260,10260,10260,10260,0
20240318,185900,11392097460,10260,10260,10260,10260,0
20240318,185800,11392097460,10260,10260,10260,10260,0
20240318,185700,11392097460,10260,10260,10260,10260,0
20240318,185600,11392097460,10260,10260,10260,10260,0
20240318,185500,11392097460,10260,10260,10260,10260,0
20240318,185400,11392097460,10260,10260,10260,10260,0
20240318,185300,11392097460,10260,10260,10260,10260,16983
20240318,185200,11392097460,10260,10260,10260,10260,0
20240318,185100,11392097460,10260,10260,10260,10260,0
20240318,185000,11392097460,10260,10260,10260,10260,0
20240318,184900,11392097460,10260,10260,10260,10260,0
20240318,184800,11392097460,10260,10260,10260,10260,0
20240318,184700,11392097460,10260,10260,10260,10260,0
20240318,184600,11392097460,10260,10260,10260,10260,0
20240318,184500,11392097460,10260,10260,10260,10260,0
20240318,184400,11392097460,10260,10260,10260,10260,0
20240318,184300,11392097460,10260,10260,10260,10260,0
20240318,184200,11392097460,10260,10260,10260,10260,0
20240318,184100,11392097460,10260,10260,10260,10260,0
20240318,184000,11392097460,10260,10260,10260,10260,0
20240318,183900,11392097460,10260,10260,10260,10260,0
20240318,183800,11392097460,10260,10260,10260,10260,0
20240318,183700,11392097460,10260,10260,10260,10260,0
20240318,183600,11392097460,10260,10260,10260,10260,0
20240318,183500,11392097460,10260,10260,10260,10260,0
20240318,183400,11392097460,10260,10260,10260,10260,0
20240318,183300,11392097460,10260,10260,10260,10260,0
20240318,183200,11392097460,10260,10260,10260,10260,0
20240318,183100,11392097460,10260,10260,10260,10260,0
20240318,183000,11392097460,10260,10260,10260,10260,0
20240318,182900,11392097460,10260,10260,10260,10260,0
20240318,182800,11392097460,10260,10260,10260,10260,0
20240318,182700,11392097460,10260,10260,10260,10260,0
20240318,182600,11392097460,10260,10260,10260,10260,0
20240318,182500,11392097460,10260,10260,10260,10260,0
20240318,182400,11392097460,10260,10260,10260,10260,0
20240318,182300,11392097460,10260,10260,10260,10260,16983
20240318,182200,11392097460,10260,10260,10260,10260,0
20240318,182100,11392097460,10260,10260,10260,10260,0
20240318,182000,11392097460,10260,10260,10260,10260,0
20240318,181900,11392097460,10260,10260,10260,10260,0
20240318,181800,11392097460,10260,10260,10260,10260,0
20240318,181700,11392097460,10260,10260,10260,10260,0
20240318,181600,11392097460,10260,10260,10260,10260,0
20240318,181500,11392097460,10260,10260,10260,10260,0
20240318,181400,11392097460,10260,10260,10260,10260,0
20240318,181300,11392097460,10260,10260,10260,10260,0
20240318,181200,11392097460,10260,10260,10260,10260,0
20240318,181100,11392097460,10260,10260,10260,10260,0
20240318,181000,11392097460,10260,10260,10260,10260,0
20240318,180900,11392097460,10260,10260,10260,10260,0
20240318,180800,11392097460,10260,10260,10260,10260,0
20240318,180700,11392097460,10260,10260,10260,10260,0
20240318,180600,11392097460,10260,10260,10260,10260,0
20240318,180500,11392097460,10260,10260,10260,10260,0
20240318,180400,11392097460,10260,10260,10260,10260,0
20240318,180300,11392097460,10260,10260,10260,10260,0
20240318,180200,11392097460,10260,10260,10260,10260,0
20240318,180100,11392097460,10260,10260,10260,10260,0
20240318,180000,11392097460,10260,10260,10260,10260,0
20240318,175900,11392097460,10260,10260,10260,10260,0
20240318,175800,11392097460,10260,10260,10260,10260,0
20240318,175700,11392097460,10260,10260,10260,10260,0
20240318,175600,11392097460,10260,10260,10260,10260,0
20240318,175500,11392097460,10260,10260,10260,10260,0
20240318,175400,11392097460,10260,10260,10260,10260,0
20240318,175300,11392097460,10260,10260,10260,10260,16983
20240318,175200,11392097460,10260,10260,10260,10260,0
20240318,175100,11392097460,10260,10260,10260,10260,0
20240318,175000,11392097460,10260,10260,10260,10260,0
20240318,174900,11392097460,10260,10260,10260,10260,0
20240318,174800,11392097460,10260,10260,10260,10260,0
20240318,174700,11392097460,10260,10260,10260,10260,0
20240318,174600,11392097460,10260,10260,10260,10260,0
20240318,174500,11392097460,10260,10260,10260,10260,0
20240318,174400,11392097460,10260,10260,10260,10260,0
20240318,174300,11392097460,10260,10260,10260,10260,0
20240318,174200,11392097460,10260,10260,10260,10260,0
20240318,174100,11392097460,10260,10260,10260,10260,0
20240318,174000,11392097460,10260,10260,10260,10260,0
20240318,173900,11392097460,10260,10260,10260,10260,0
20240318,173800,11392097460,10260,10260,10260,10260,0
20240318,173700,11392097460,10260,10260,10260,10260,0
20240318,173600,11392097460,10260,10260,10260,10260,0
20240318,173500,11392097460,10260,10260,10260,10260,0
20240318,173400,11392097460,10260,10260,10260,10260,0
20240318,173300,11392097460,10260,10260,10260,10260,0
20240318,173200,11392097460,10260,10260,10260,10260,0
20240318,173100,11392097460,10260,10260,10260,10260,0
20240318,173000,11392097460,10260,10260,10260,10260,0
20240318,172900,11392097460,10260,10260,10260,10260,0
20240318,172800,11392097460,10260,10260,10260,10260,0
20240318,172700,11392097460,10260,10260,10260,10260,0
20240318,172600,11392097460,10260,10260,10260,10260,0
20240318,172500,11392097460,10260,10260,10260,10260,0
20240318,172400,11392097460,10260,10260,10260,10260,0
20240318,172300,11392097460,10260,10260,10260,10260,16983
20240318,172200,11392097460,10260,10260,10260,10260,0
20240318,172100,11392097460,10260,10260,10260,10260,0
20240318,172000,11392097460,10260,10260,10260,10260,0
20240318,171900,11392097460,10260,10260,10260,10260,0
20240318,171800,11392097460,10260,10260,10260,10260,0
20240318,171700,11392097460,10260,10260,10260,10260,0
20240318,171600,11392097460,10260,10260,10260,10260,0
20240318,171500,11392097460,10260,10260,10260,10260,0
20240318,171400,11392097460,10260,10260,10260,10260,0
20240318,171300,11392097460,10260,10260,10260,10260,0
20240318,171200,11392097460,10260,10260,10260,10260,0
20240318,171100,11392097460,10260,10260,10260,10260,0
20240318,171000,11392097460,10260,10260,10260,10260,0
20240318,170900,11392097460,10260,10260,10260,10260,0
20240318,170800,11392097460,10260,10260,10260,10260,0
20240318,170700,11392097460,10260,10260,10260,10260,0
20240318,170600,11392097460,10260,10260,10260,10260,0
20240318,170500,11392097460,10260,10260,10260,10260,0
20240318,170400,11392097460,10260,10260,10260,10260,0
20240318,170300,11392097460,10260,10260,10260,10260,0
20240318,170200,11392097460,10260,10260,10260,10260,0
20240318,170100,11392097460,10260,10260,10260,10260,0
20240318,170000,11392097460,10260,10260,10260,10260,0
20240318,165900,11392097460,10260,10260,10260,10260,0
20240318,165800,11392097460,10260,10260,10260,10260,0
20240318,165700,11392097460,10260,10260,10260,10260,0
20240318,165600,11392097460,10260,10260,10260,10260,0
20240318,165500,11392097460,10260,10260,10260,10260,0
20240318,165400,11392097460,10260,10260,10260,10260,0
20240318,165300,11392097460,10260,10260,10260,10260,16983
20240318,165200,11392097460,10260,10260,10260,10260,0
20240318,165100,11392097460,10260,10260,10260,10260,0
20240318,165000,11392097460,10260,10260,10260,10260,0
20240318,164900,11392097460,10260,10260,10260,10260,0
20240318,164800,11392097460,10260,10260,10260,10260,0
20240318,164700,11392097460,10260,10260,10260,10260,0
20240318,164600,11392097460,10260,10260,10260,10260,0
20240318,164500,11392097460,10260,10260,10260,10260,0
20240318,164400,11392097460,10260,10260,10260,10260,0
20240318,164300,11392097460,10260,10260,10260,10260,0
20240318,164200,11392097460,10260,10260,10260,10260,0
20240318,164100,11392097460,10260,10260,10260,10260,0
20240318,164000,11392097460,10260,10260,10260,10260,0
20240318,163900,11392097460,10260,10260,10260,10260,0
20240318,163800,11392097460,10260,10260,10260,10260,0
20240318,163700,11392097460,10260,10260,10260,10260,0
20240318,163600,11392097460,10260,10260,10260,10260,0
20240318,163500,11392097460,10260,10260,10260,10260,0
20240318,163400,11392097460,10260,10260,10260,10260,0
20240318,163300,11392097460,10260,10260,10260,10260,0
20240318,163200,11392097460,10260,10260,10260,10260,0
20240318,163100,11392097460,10260,10260,10260,10260,0
20240318,163000,11392097460,10260,10260,10260,10260,0
20240318,162900,11392097460,10260,10260,10260,10260,0
20240318,162800,11392097460,10260,10260,10260,10260,0
20240318,162700,11392097460,10260,10260,10260,10260,0
20240318,162600,11392097460,10260,10260,10260,10260,0
20240318,162500,11392097460,10260,10260,10260,10260,0
20240318,162400,11392097460,10260,10260,10260,10260,0
20240318,162300,11392097460,10260,10260,10260,10260,16983
20240318,162200,11392097460,10260,10260,10260,10260,0
20240318,162100,11392097460,10260,10260,10260,10260,0
20240318,162000,11392097460,10260,10260,10260,10260,0
20240318,161900,11392097460,10260,10260,10260,10260,0
20240318,161800,11392097460,10260,10260,10260,10260,0
20240318,161700,11392097460,10260,10260,10260,10260,0
20240318,161600,11392097460,10260,10260,10260,10260,0
20240318,161500,11392097460,10260,10260,10260,10260,0
20240318,161400,11392097460,10260,10260,10260,10260,0
20240318,161300,11392097460,10260,10260,10260,10260,0
20240318,161200,11392097460,10260,10260,10260,10260,0
20240318,161100,11392097460,10260,10260,10260,10260,0
20240318,161000,11392097460,10260,10260,10260,10260,0
20240318,160900,11392097460,10260,10260,10260,10260,0
20240318,160800,11392097460,10260,10260,10260,10260,0
20240318,160700,11392097460,10260,10260,10260,10260,0
20240318,160600,11392097460,10260,10260,10260,10260,0
20240318,160500,11392097460,10260,10260,10260,10260,0
20240318,160400,11392097460,10260,10260,10260,10260,0
20240318,160300,11392097460,10260,10260,10260,10260,0
20240318,160200,11392097460,10260,10260,10260,10260,0
20240318,160100,11392097460,10260,10260,10260,10260,0
20240318,160000,11392097460,10260,10260,10260,10260,0
20240318,155900,11392097460,10260,10260,10260,10260,0
20240318,155800,11392097460,10260,10260,10260,10260,0
20240318,155700,11392097460,10260,10260,10260,10260,0
20240318,155600,11392097460,10260,10260,10260,10260,0
20240318,155500,11392097460,10260,10260,10260,10260,0
20240318,155400,11392097460,10260,10260,10260,10260,0
20240318,155300,11392097460,10260,10260,10260,10260,16983
20240318,155200,11392097460,10260,10260,10260,10260,0
20240318,155100,11392097460,10260,10260,10260,10260,0
20240318,155000,11392097460,10260,10260,10260,10260,0
20240318,154900,11392097460,10260,10260,10260,10260,0
20240318,154800,11392097460,10260,10260,10260,10260,0
20240318,154700,11392097460,10260,10260,10260,10260,0
20240318,154600,11392097460,10260,10260,10260,10260,0
20240318,154500,11392097460,10260,10260,10260,10260,0
20240318,154400,11392097460,10260,10260,10260,10260,0
20240318,154300,11392097460,10260,10260,10260,10260,0
20240318,154200,11392097460,10260,10260,10260,10260,0
20240318,154100,11392097460,10260,10260,10260,10260,0
20240318,154000,11392097460,10260,10260,10260,10260,0
20240318,153900,11392097460,10260,10260,10260,10260,0
20240318,153800,11392097460,10260,10260,10260,10260,0
20240318,153700,11392097460,10260,10260,10260,10260,0
20240318,153600,11392097460,10260,10260,10260,10260,0
20240318,153500,11392097460,10260,10260,10260,10260,0
20240318,153400,11392097460,10260,10260,10260,10260,0
20240318,153300,11392097460,10260,10260,10260,10260,0
20240318,153200,11392097460,10260,10260,10260,10260,0
20240318,153100,11392097460,10260,10260,10260,10260,0
20240318,153000,11392097460,10260,10260,10260,10260,16983
20240318,152900,11217851880,10270,10270,10270,10270,0
20240318,152800,11217851880,10270,10270,10270,10270,0
20240318,152700,11217851880,10270,10270,10270,10270,0
20240318,152600,11217851880,10270,10270,10270,10270,0
20240318,152500,11217851880,10270,10270,10270,10270,0
20240318,152400,11217851880,10270,10270,10270,10270,0
20240318,152300,11217851880,10270,10270,10270,10270,0
20240318,152200,11217851880,10270,10270,10270,10270,0
20240318,152100,11217851880,10270,10270,10270,10270,0
20240318,152000,11217851880,10270,10270,10270,10270,0
20240318,151900,11217851880,10270,10310,10320,10270,5195
20240318,151800,11164390060,10310,10300,10320,10300,891
20240318,151700,11155205360,10310,10310,10310,10300,357
20240318,151600,11151526450,10310,10300,10310,10300,1140
20240318,151500,11139776060,10300,10280,10300,10280,689
20240318,151400,11132687510,10290,10300,10300,10280,1401
20240318,151300,11118269540,10310,10310,10310,10300,539
20240318,151200,11112712860,10310,10290,10310,10290,893
20240318,151100,11103517420,10320,10290,10330,10290,2449
20240318,151000,11078252050,10290,10280,10300,10280,2915
20240318,150900,11048263740,10290,10310,10330,10290,2412
20240318,150800,11023375170,10320,10290,10320,10290,407
20240318,150700,11019178910,10300,10280,10300,10270,385
20240318,150600,11015218090,10280,10270,10300,10270,1327
20240318,150500,11001565750,10270,10280,10300,10270,1389
20240318,150400,10987278380,10270,10260,10270,10260,780
20240318,150300,10979268910,10260,10260,10260,10250,1720
20240318,150200,10961629440,10260,10260,10260,10250,1166
20240318,150100,10949673330,10260,10250,10270,10250,2010
20240318,150000,10929056380,10260,10260,10260,10260,352
20240318,145900,10925444860,10260,10290,10290,10260,833
20240318,145800,10916890800,10290,10270,10300,10270,555
20240318,145700,10911183280,10270,10300,10300,10270,1200
20240318,145600,10898842520,10280,10300,10350,10280,795
20240318,145500,10890656770,10300,10310,10310,10300,626
20240318,145400,10884203290,10310,10320,10350,10310,624
20240318,145300,10877757720,10330,10330,10350,10330,901
20240318,145200,10868441930,10330,10330,10330,10330,89
20240318,145100,10867522560,10340,10340,10340,10330,1009
20240318,145000,10857094960,10340,10330,10340,10290,2297
20240318,144900,10833409090,10330,10340,10340,10300,5546
20240318,144800,10776266160,10340,10320,10340,10320,606
20240318,144700,10770004770,10320,10310,10320,10250,7489
20240318,144600,10692914340,10310,10340,10350,10310,2857
20240318,144500,10663385140,10340,10330,10340,10320,1427
20240318,144400,10648650450,10330,10330,10340,10330,2500
20240318,144300,10622824680,10330,10320,10330,10320,537
20240318,144200,10617282030,10320,10320,10320,10310,453
20240318,144100,10612610230,10320,10320,10320,10320,2040
20240318,144000,10591557430,10320,10310,10320,10300,2835
20240318,143900,10562312170,10320,10320,10320,10310,938
20240318,143800,10552632590,10320,10330,10340,10310,4198
20240318,143700,10509284330,10330,10330,10330,10300,1481
20240318,143600,10493996440,10330,10300,10340,10300,1441
20240318,143500,10479124560,10320,10310,10330,10300,3600
20240318,143400,10441976680,10310,10280,10310,10280,1407
20240318,143300,10427493140,10280,10270,10290,10260,2014
20240318,143200,10406805490,10280,10280,10280,10260,1297
20240318,143100,10393490170,10270,10290,10290,10260,658
20240318,143000,10386726700,10260,10300,10300,10260,1597
20240318,142900,10370317870,10290,10280,10290,10240,1312
20240318,142800,10356855110,10290,10300,10310,10270,1838
20240318,142700,10337933840,10300,10290,10330,10280,1064
20240318,142600,10326972060,10280,10280,10290,10270,1202
20240318,142500,10314614990,10280,10310,10310,10240,3069
20240318,142400,10283061600,10310,10310,10320,10300,978
20240318,142300,10272978070,10310,10300,10330,10300,5196
20240318,142200,10219395880,10300,10330,10330,10290,2476
20240318,142100,10193867690,10330,10300,10330,10300,2485
20240318,142000,10168239720,10300,10290,10300,10280,2915
20240318,141900,10138255650,10280,10270,10290,10270,1502
20240318,141800,10122809900,10270,10280,10280,10270,2128
20240318,141700,10100943180,10280,10280,10280,10260,319
20240318,141600,10097666490,10280,10280,10280,10280,448
20240318,141500,10093061050,10280,10210,10280,10210,2913
20240318,141400,10063273230,10210,10270,10270,10200,8507
20240318,141300,9976210520,10270,10270,10280,10270,767
20240318,141200,9968329570,10270,10280,10280,10270,723
20240318,141100,9960897780,10270,10270,10280,10260,1076
20240318,141000,9949846890,10270,10280,10280,10270,435
20240318,140900,9945376330,10280,10270,10280,10250,2009
20240318,140800,9924760170,10270,10290,10300,10270,2025
20240318,140700,9903946020,10290,10270,10290,10270,828
20240318,140600,9895431670,10280,10290,10290,10280,520
20240318,140500,9890082970,10270,10260,10270,10260,2194
20240318,140400,9867550630,10270,10260,10270,10250,2144
20240318,140300,9845552740,10250,10260,10270,10250,704
20240318,140200,9838326330,10260,10240,10260,10240,853
20240318,140100,9829583560,10240,10240,10250,10220,1484
20240318,140000,9814386140,10240,10240,10250,10190,1874
20240318,135900,9795210710,10240,10140,10250,10140,912
20240318,135800,9785890650,10150,10180,10180,10140,2936
20240318,135700,9756074370,10180,10200,10210,10180,552
20240318,135600,9750445630,10200,10180,10200,10160,1707
20240318,135500,9733075950,10180,10230,10230,10170,5304
20240318,135400,9678905770,10240,10240,10240,10230,1265
20240318,135300,9665959140,10240,10240,10250,10230,479
20240318,135200,9661053920,10240,10230,10240,10230,770
20240318,135100,9653169130,10230,10250,10260,10230,659
20240318,135000,9646420880,10250,10230,10250,10230,933
20240318,134900,9636870360,10240,10240,10240,10230,633
20240318,134800,9630389210,10240,10240,10250,10230,844
20240318,134700,9621748650,10230,10220,10240,10220,726
20240318,134600,9614324620,10230,10230,10240,10230,829
20240318,134500,9605843150,10230,10220,10250,10210,879
20240318,134400,9596853630,10230,10250,10250,10220,3339
20240318,134300,9562656970,10260,10260,10270,10260,1173
20240318,134200,9550620990,10260,10250,10270,10250,1334
20240318,134100,9536933370,10250,10220,10300,10220,4737
20240318,134000,9488275740,10220,10220,10230,10210,894
20240318,133900,9479136290,10210,10210,10220,10210,1764
20240318,133800,9461123780,10220,10180,10230,10180,3992
20240318,133700,9420360650,10180,10190,10190,10180,1916
20240318,133600,9400842770,10180,10160,10180,10150,2157
20240318,133500,9378912520,10160,10140,10170,10140,1240
20240318,133400,9366314840,10140,10150,10150,10130,1543
20240318,133300,9350678260,10150,10130,10150,10130,1247
20240318,133200,9338031030,10130,10140,10150,10130,1513
20240318,133100,9322695490,10130,10090,10140,10090,982
20240318,133000,9312754880,10090,10070,10120,10070,3814
20240318,132900,9274252950,10070,10110,10120,10060,11787
20240318,132800,9155375060,10130,10090,10130,10090,2240
20240318,132700,9132747990,10090,10080,10100,10080,2094
20240318,132600,9111619640,10080,10070,10090,10070,4663
20240318,132500,9064598300,10070,10090,10090,10070,1719
20240318,132400,9047271810,10090,10110,10110,10080,2910
20240318,132300,9017891580,10120,10130,10130,10110,927
20240318,132200,9008513600,10120,10130,10130,10110,1348
20240318,132100,8994881060,10100,10070,10150,10070,1853
20240318,132000,8976196240,10070,10070,10090,10060,9759
20240318,131900,8877848960,10070,10120,10130,10060,18815
20240318,131800,8687772520,10120,10120,10150,10110,2223
20240318,131700,8665257940,10120,10110,10140,10110,2454
20240318,131600,8640421440,10110,10140,10140,10110,5744
20240318,131500,8582259040,10150,10130,10160,10130,2422
20240318,131400,8557714670,10130,10120,10140,10120,1170
20240318,131300,8545871440,10140,10170,10170,10110,5643
20240318,131200,8488691370,10170,10180,10180,10160,626
20240318,131100,8482324930,10180,10160,10190,10160,719
20240318,131000,8475013440,10170,10140,10170,10140,703
20240318,130900,8467877620,10140,10150,10160,10140,3104
20240318,130800,8436375950,10140,10170,10170,10140,2367
20240318,130700,8412338430,10170,10160,10170,10160,887
20240318,130600,8403318180,10160,10170,10180,10160,1534
20240318,130500,8387719020,10170,10180,10200,10170,430
20240318,130400,8383343280,10180,10190,10190,10170,1779
20240318,130300,8365238520,10190,10200,10200,10190,748
20240318,130200,8357612370,10190,10180,10200,10180,1127
20240318,130100,8346132610,10180,10200,10200,10170,1778
20240318,130000,8328029640,10210,10160,10210,10160,644
20240318,125900,8321467130,10150,10180,10200,10150,1945
20240318,125800,8301695380,10180,10190,10190,10170,606
20240318,125700,8295523770,10200,10190,10200,10170,470
20240318,125600,8290734470,10170,10160,10170,10160,108
20240318,125500,8289636550,10170,10150,10180,10150,563
20240318,125400,8283912080,10170,10170,10170,10140,1046
20240318,125300,8273288940,10170,10180,10200,10170,1350
20240318,125200,8259540590,10170,10160,10190,10140,1520
20240318,125100,8244070690,10130,10140,10180,10120,2526
20240318,125000,8218466960,10180,10110,10180,10100,9691
20240318,124900,8120411870,10120,10190,10190,10110,11339
20240318,124800,8005210670,10220,10190,10220,10180,2612
20240318,124700,7978588720,10200,10210,10210,10190,1231
20240318,124600,7966037780,10200,10220,10220,10190,1744
20240318,124500,7948249920,10220,10190,10250,10190,176
20240318,124400,7946450750,10190,10180,10190,10160,2022
20240318,124300,7925870580,10180,10220,10220,10180,1581
20240318,124200,7909774940,10220,10170,10220,10150,2569
20240318,124100,7883648880,10180,10160,10200,10160,7317
20240318,124000,7809218740,10170,10240,10240,10170,6106
20240318,123900,7746897620,10250,10290,10290,10250,1397
20240318,123800,7732549610,10290,10290,10340,10290,446
20240318,123700,7727959870,10290,10300,10340,10290,1601
20240318,123600,7711427550,10300,10270,10300,10260,642
20240318,123500,7704829020,10280,10280,10280,10280,368
20240318,123400,7701045980,10260,10290,10290,10240,1569
20240318,123300,7684962840,10250,10260,10300,10250,757
20240318,123200,7677183470,10300,10300,10300,10260,391
20240318,123100,7673156210,10230,10230,10340,10210,1213
20240318,123000,7660729290,10220,10210,10230,10210,919
20240318,122900,7651333850,10210,10250,10250,10180,1523
20240318,122800,7635805870,10210,10200,10260,10200,2700
20240318,122700,7608240920,10190,10220,10240,10170,9895
20240318,122600,7507323740,10210,10270,10270,10210,9851
20240318,122500,7406459040,10260,10310,10310,10260,7405
20240318,122400,7330305420,10310,10380,10380,10310,5765
20240318,122300,7270750500,10370,10380,10380,10370,546
20240318,122200,7265086760,10380,10380,10380,10370,435
20240318,122100,7260571730,10400,10390,10400,10380,1168
20240318,122000,7248434310,10390,10340,10390,10340,374
20240318,121900,7244555550,10350,10380,10390,10340,1128
20240318,121800,7232875480,10400,10390,10400,10390,329
20240318,121700,7229455870,10380,10380,10390,10380,106
20240318,121600,7228355300,10380,10340,10380,10340,890
20240318,121500,7219136980,10380,10360,10390,10340,3756
20240318,121400,7180251690,10390,10390,10400,10340,1020
20240318,121300,7169670280,10390,10400,10400,10340,790
20240318,121200,7161468500,10400,10350,10400,10340,874
20240318,121100,7152403070,10350,10350,10350,10340,326
20240318,121000,7149030070,10340,10330,10350,10330,944
20240318,120900,7139273990,10330,10350,10350,10330,3162
20240318,120800,7106578090,10360,10350,10360,10340,696
20240318,120700,7099372380,10350,10350,10360,10340,495
20240318,120600,7094247070,10340,10330,10360,10330,314
20240318,120500,7090999280,10330,10310,10330,10300,1987
20240318,120400,7070509530,10340,10330,10340,10310,877
20240318,120300,7061455730,10320,10330,10330,10320,589
20240318,120200,7055372050,10330,10360,10360,10320,1108
20240318,120100,7043912210,10380,10350,10390,10350,967
20240318,120000,7033877020,10350,10370,10370,10280,6969
20240318,115900,6962006510,10390,10440,10450,10350,1875
20240318,115800,6942552650,10440,10400,10450,10390,1232
20240318,115700,6929701920,10400,10390,10440,10390,887
20240318,115600,6920457930,10390,10390,10390,10380,159
20240318,115500,6918806500,10420,10350,10430,10340,1099
20240318,115400,6907379240,10350,10400,10430,10340,3594
20240318,115300,6870128730,10400,10350,10410,10350,373
20240318,115200,6866256390,10350,10390,10470,10350,1528
20240318,115100,6850385600,10330,10450,10450,10320,1822
20240318,115000,6831452920,10450,10410,10450,10400,1348
20240318,114900,6817367740,10400,10410,10410,10320,1530
20240318,114800,6801505260,10420,10440,10450,10410,4231
20240318,114700,6757324640,10450,10390,10450,10390,1824
20240318,114600,6738281690,10380,10360,10410,10360,1167
20240318,114500,6726155930,10360,10290,10410,10280,1293
20240318,114400,6712754450,10290,10430,10430,10270,5206
20240318,114300,6659074290,10440,10290,10450,10290,2074
20240318,114200,6637607230,10290,10340,10350,10280,4538
20240318,114100,6590828690,10340,10340,10450,10300,4075
20240318,114000,6548553160,10340,10410,10410,10300,10329
20240318,113900,6441603840,10410,10470,10470,10410,8733
20240318,113800,6350463100,10480,10480,10480,10470,744
20240318,113700,6342667540,10470,10520,10520,10470,295
20240318,113600,6339574020,10520,10450,10520,10450,937
20240318,113500,6329760420,10450,10460,10470,10440,5006
20240318,113400,6277446690,10520,10480,10590,10450,2065
20240318,113300,6255793180,10460,10450,10460,10450,784
20240318,113200,6247594160,10450,10470,10470,10450,537
20240318,113100,6241979440,10480,10450,10480,10450,250
20240318,113000,6239364330,10450,10460,10460,10440,1442
20240318,112900,6224295320,10460,10440,10460,10430,1473
20240318,112800,6208923880,10440,10450,10480,10440,1315
20240318,112700,6195181060,10450,10450,10480,10430,1504
20240318,112600,6179469190,10460,10470,10490,10440,1958
20240318,112500,6158998830,10480,10460,10480,10460,670
20240318,112400,6151984200,10460,10580,10580,10460,1911
20240318,112300,6131953360,10590,10500,10590,10450,722
20240318,112200,6124372980,10520,10450,10630,10450,1095
20240318,112100,6112838150,10450,10460,10480,10450,2650
20240318,112000,6085122670,10450,10450,10450,10420,4109
20240318,111900,6042209100,10450,10450,10460,10430,3323
20240318,111800,6007490970,10440,10470,10480,10410,3203
20240318,111700,5974068730,10490,10450,10500,10440,400
20240318,111600,5969884080,10450,10440,10460,10430,4678
20240318,111500,5921069220,10440,10490,10500,10430,5849
20240318,111400,5859876680,10500,10520,10570,10490,2385
20240318,111300,5834815650,10580,10510,10580,10500,223
20240318,111200,5832472190,10510,10520,10580,10500,1045
20240318,111100,5821475840,10510,10580,10580,10510,305
20240318,111000,5818262520,10580,10510,10580,10510,1196
20240318,110900,5805664900,10520,10530,10530,10500,2143
20240318,110800,5783131730,10530,10560,10590,10530,2716
20240318,110700,5754479540,10560,10620,10620,10560,2069
20240318,110600,5732548320,10630,10620,10680,10620,2524
20240318,110500,5705697510,10600,10640,10640,10600,944
20240318,110400,5695683840,10640,10600,10670,10580,2460
20240318,110300,5669595000,10600,10600,10700,10590,1806
20240318,110200,5650359400,10600,10550,10670,10550,1769
20240318,110100,5631641780,10550,10590,10590,10550,2500
20240318,110000,5605210010,10590,10550,10590,10550,1073
20240318,105900,5593854620,10550,10550,10570,10540,1212
20240318,105800,5581057270,10480,10470,10590,10420,11917
20240318,105700,5456493570,10470,10620,10640,10470,13912
20240318,105600,5309976370,10640,10610,10640,10610,466
20240318,105500,5305025370,10610,10630,10630,10590,644
20240318,105400,5298202450,10620,10620,10620,10530,17807
20240318,105300,5109833780,10630,10680,10690,10630,4173
20240318,105200,5065352440,10710,10710,10710,10680,704
20240318,105100,5057820370,10730,10690,10730,10690,1128
20240318,105000,5045740640,10700,10700,10700,10680,2008
20240318,104900,5024285680,10700,10700,10710,10690,1004
20240318,104800,5013542690,10700,10700,10700,10690,1515
20240318,104700,4997332850,10700,10740,10740,10690,1735
20240318,104600,4978751120,10740,10750,10770,10740,1878
20240318,104500,4958540840,10740,10740,10750,10720,1262
20240318,104400,4944995650,10750,10730,10750,10730,2798
20240318,104300,4914946490,10730,10760,10760,10730,2521
20240318,104200,4887865500,10750,10800,10810,10750,5519
20240318,104100,4828351210,10800,10780,10810,10770,8885
20240318,104000,4732467280,10780,10730,10780,10730,9946
20240318,103900,4625467140,10700,10750,10750,10690,2542
20240318,103800,4598216960,10750,10740,10750,10740,1859
20240318,103700,4578234900,10750,10740,10750,10740,2864
20240318,103600,4547464420,10720,10740,10750,10720,704
20240318,103500,4539910260,10740,10740,10740,10730,1203
20240318,103400,4526990610,10740,10710,10740,10700,3888
20240318,103300,4485295410,10710,10690,10710,10690,907
20240318,103200,4475590420,10690,10670,10700,10620,2592
20240318,103100,4447926300,10670,10670,10670,10650,1136
20240318,103000,4435806940,10670,10640,10670,10640,2428
20240318,102900,4409945390,10640,10640,10660,10630,721
20240318,102800,4402273790,10650,10620,10680,10620,4444
20240318,102700,4354966830,10630,10590,10630,10590,1874
20240318,102600,4335080040,10600,10610,10610,10590,170
20240318,102500,4333277720,10620,10580,10620,10560,2612
20240318,102400,4305615970,10590,10530,10590,10530,472
20240318,102300,4300630390,10530,10560,10560,10520,94
20240318,102200,4299638900,10580,10480,10600,10460,2492
20240318,102100,4273444090,10490,10530,10530,10460,4077
20240318,102000,4230661650,10530,10500,10540,10500,789
20240318,101900,4222360030,10500,10510,10510,10460,2413
20240318,101800,4197042880,10540,10500,10550,10500,2294
20240318,101700,4172930000,10510,10560,10590,10510,4476
20240318,101600,4125758780,10560,10620,10640,10560,1846
20240318,101500,4106206160,10630,10590,10630,10550,2403
20240318,101400,4080768580,10650,10630,10660,10580,3755
20240318,101300,4040936740,10650,10690,10700,10620,1880
20240318,101200,4020906270,10690,10660,10690,10650,1584
20240318,101100,4004018530,10660,10720,10720,10660,919
20240318,101000,3994207530,10700,10660,10730,10660,2168
20240318,100900,3971000800,10690,10670,10690,10660,3040
20240318,100800,3938545270,10670,10690,10700,10670,1946
20240318,100700,3917751410,10690,10700,10700,10670,2358
20240318,100600,3892548590,10710,10700,10710,10670,687
20240318,100500,3885207110,10680,10710,10710,10670,3999
20240318,100400,3842469350,10720,10710,10730,10700,1036
20240318,100300,3831375400,10720,10730,10740,10700,2629
20240318,100200,3803201300,10740,10700,10750,10700,1202
20240318,100100,3790297020,10750,10700,10760,10680,2415
20240318,100000,3764397310,10700,10730,10730,10680,2064
20240318,095900,3742296870,10730,10740,10760,10730,2771
20240318,095800,3712528550,10760,10740,10760,10730,10269
20240318,095700,3602214660,10740,10640,10740,10640,14401
20240318,095600,3448192330,10640,10610,10640,10610,1409
20240318,095500,3433201540,10610,10650,10660,10610,999
20240318,095400,3422570750,10650,10600,10660,10590,2712
20240318,095300,3393730570,10590,10590,10590,10560,1264
20240318,095200,3380348990,10550,10580,10590,10550,1239
20240318,095100,3367236140,10580,10520,10580,10510,4465
20240318,095000,3320111260,10520,10550,10550,10510,794
20240318,094900,3311739150,10550,10580,10580,10520,3181
20240318,094800,3278189630,10580,10580,10580,10550,588
20240318,094700,3271972670,10580,10580,10580,10570,1048
20240318,094600,3260893420,10580,10570,10600,10570,344
20240318,094500,3257256710,10600,10570,10600,10570,548
20240318,094400,3251449550,10550,10560,10560,10550,2482
20240318,094300,3225244420,10550,10580,10580,10550,3576
20240318,094200,3187463260,10580,10550,10600,10520,6626
20240318,094100,3117463710,10550,10600,10600,10540,3335
20240318,094000,3082256450,10580,10600,10610,10580,2446
20240318,093900,3056341750,10600,10570,10600,10560,1929
20240318,093800,3035948640,10570,10580,10650,10560,2582
20240318,093700,3008539470,10580,10550,10680,10540,2508
20240318,093600,2982009170,10560,10680,10700,10550,19788
20240318,093500,2771679510,10680,10650,10680,10650,5829
20240318,093400,2709539850,10640,10640,10650,10640,5069
20240318,093300,2655587920,10640,10620,10650,10620,4770
20240318,093200,2604846810,10620,10580,10620,10580,7999
20240318,093100,2519966650,10570,10500,10570,10500,2980
20240318,093000,2488568390,10500,10480,10500,10460,2005
20240318,092900,2467559730,10470,10390,10470,10390,988
20240318,092800,2457228750,10380,10440,10440,10380,9857
20240318,092700,2354584840,10420,10560,10560,10420,6251
20240318,092600,2289050400,10560,10490,10560,10470,5258
20240318,092500,2233897770,10480,10530,10530,10480,6694
20240318,092400,2163668950,10560,10590,10590,10530,3875
20240318,092300,2122751940,10590,10610,10610,10570,922
20240318,092200,2112992120,10580,10640,10660,10580,6465
20240318,092100,2044380020,10640,10500,10650,10500,12386
20240318,092000,1913405460,10510,10540,10540,10500,3310
20240318,091900,1878555540,10540,10490,10540,10490,3300
20240318,091800,1843875310,10490,10480,10490,10480,1817
20240318,091700,1824827630,10480,10480,10480,10460,3032
20240318,091600,1793074290,10480,10480,10500,10470,3704
20240318,091500,1754231860,10490,10440,10490,10440,2322
20240318,091400,1729934410,10470,10460,10490,10430,6848
20240318,091300,1658237030,10490,10390,10490,10390,8468
20240318,091200,1569905760,10390,10360,10400,10360,1867
20240318,091100,1550531280,10360,10330,10360,10330,1517
20240318,091000,1534837020,10340,10380,10410,10330,4158
20240318,090900,1491674720,10350,10290,10410,10290,6249
20240318,090800,1427005590,10290,10280,10300,10280,2763
20240318,090700,1398580290,10280,10280,10290,10250,4204
20240318,090600,1355374340,10280,10150,10280,10120,73727
20240318,090500,608631740,10140,10100,10160,10100,3089
20240318,090400,577396120,10100,10170,10170,10100,9991
20240318,090300,476071890,10170,10230,10230,10140,14410
20240318,090200,329278530,10220,10320,10320,10210,6041
20240318,090100,267391930,10300,10330,10390,10230,6496
20240318,090000,200458820,10330,10330,10330,10270,18643