KissMeData/010690/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185400,2156209970,11760,11760,11760,11760,4070
20240318,185300,2156209970,11760,11760,11760,11760,0
20240318,185200,2156209970,11760,11760,11760,11760,0
20240318,185100,2156209970,11760,11760,11760,11760,0
20240318,185000,2156209970,11760,11760,11760,11760,0
20240318,184900,2156209970,11760,11760,11760,11760,0
20240318,184800,2156209970,11760,11760,11760,11760,0
20240318,184700,2156209970,11760,11760,11760,11760,0
20240318,184600,2156209970,11760,11760,11760,11760,0
20240318,184500,2156209970,11760,11760,11760,11760,0
20240318,184400,2156209970,11760,11760,11760,11760,0
20240318,184300,2156209970,11760,11760,11760,11760,0
20240318,184200,2156209970,11760,11760,11760,11760,0
20240318,184100,2156209970,11760,11760,11760,11760,0
20240318,184000,2156209970,11760,11760,11760,11760,0
20240318,183900,2156209970,11760,11760,11760,11760,0
20240318,183800,2156209970,11760,11760,11760,11760,0
20240318,183700,2156209970,11760,11760,11760,11760,0
20240318,183600,2156209970,11760,11760,11760,11760,0
20240318,183500,2156209970,11760,11760,11760,11760,0
20240318,183400,2156209970,11760,11760,11760,11760,0
20240318,183300,2156209970,11760,11760,11760,11760,0
20240318,183200,2156209970,11760,11760,11760,11760,0
20240318,183100,2156209970,11760,11760,11760,11760,0
20240318,183000,2156209970,11760,11760,11760,11760,0
20240318,182900,2156209970,11760,11760,11760,11760,0
20240318,182800,2156209970,11760,11760,11760,11760,0
20240318,182700,2156209970,11760,11760,11760,11760,0
20240318,182600,2156209970,11760,11760,11760,11760,0
20240318,182500,2156209970,11760,11760,11760,11760,0
20240318,182400,2156209970,11760,11760,11760,11760,4070
20240318,182300,2156209970,11760,11760,11760,11760,0
20240318,182200,2156209970,11760,11760,11760,11760,0
20240318,182100,2156209970,11760,11760,11760,11760,0
20240318,182000,2156209970,11760,11760,11760,11760,0
20240318,181900,2156209970,11760,11760,11760,11760,0
20240318,181800,2156209970,11760,11760,11760,11760,0
20240318,181700,2156209970,11760,11760,11760,11760,0
20240318,181600,2156209970,11760,11760,11760,11760,0
20240318,181500,2156209970,11760,11760,11760,11760,0
20240318,181400,2156209970,11760,11760,11760,11760,0
20240318,181300,2156209970,11760,11760,11760,11760,0
20240318,181200,2156209970,11760,11760,11760,11760,0
20240318,181100,2156209970,11760,11760,11760,11760,0
20240318,181000,2156209970,11760,11760,11760,11760,0
20240318,180900,2156209970,11760,11760,11760,11760,0
20240318,180800,2156209970,11760,11760,11760,11760,0
20240318,180700,2156209970,11760,11760,11760,11760,0
20240318,180600,2156209970,11760,11760,11760,11760,0
20240318,180500,2156209970,11760,11760,11760,11760,0
20240318,180400,2156209970,11760,11760,11760,11760,0
20240318,180300,2156209970,11760,11760,11760,11760,0
20240318,180200,2156209970,11760,11760,11760,11760,0
20240318,180100,2156209970,11760,11760,11760,11760,0
20240318,180000,2156209970,11760,11760,11760,11760,0
20240318,175900,2156209970,11760,11760,11760,11760,0
20240318,175800,2156209970,11760,11760,11760,11760,0
20240318,175700,2156209970,11760,11760,11760,11760,0
20240318,175600,2156209970,11760,11760,11760,11760,0
20240318,175500,2156209970,11760,11760,11760,11760,0
20240318,175400,2156209970,11760,11760,11760,11760,4070
20240318,175300,2156209970,11760,11760,11760,11760,0
20240318,175200,2156209970,11760,11760,11760,11760,0
20240318,175100,2156209970,11760,11760,11760,11760,0
20240318,175000,2156209970,11760,11760,11760,11760,0
20240318,174900,2156209970,11760,11760,11760,11760,0
20240318,174800,2156209970,11760,11760,11760,11760,0
20240318,174700,2156209970,11760,11760,11760,11760,0
20240318,174600,2156209970,11760,11760,11760,11760,0
20240318,174500,2156209970,11760,11760,11760,11760,0
20240318,174400,2156209970,11760,11760,11760,11760,0
20240318,174300,2156209970,11760,11760,11760,11760,0
20240318,174200,2156209970,11760,11760,11760,11760,0
20240318,174100,2156209970,11760,11760,11760,11760,0
20240318,174000,2156209970,11760,11760,11760,11760,0
20240318,173900,2156209970,11760,11760,11760,11760,0
20240318,173800,2156209970,11760,11760,11760,11760,0
20240318,173700,2156209970,11760,11760,11760,11760,0
20240318,173600,2156209970,11760,11760,11760,11760,0
20240318,173500,2156209970,11760,11760,11760,11760,0
20240318,173400,2156209970,11760,11760,11760,11760,0
20240318,173300,2156209970,11760,11760,11760,11760,0
20240318,173200,2156209970,11760,11760,11760,11760,0
20240318,173100,2156209970,11760,11760,11760,11760,0
20240318,173000,2156209970,11760,11760,11760,11760,0
20240318,172900,2156209970,11760,11760,11760,11760,0
20240318,172800,2156209970,11760,11760,11760,11760,0
20240318,172700,2156209970,11760,11760,11760,11760,0
20240318,172600,2156209970,11760,11760,11760,11760,0
20240318,172500,2156209970,11760,11760,11760,11760,0
20240318,172400,2156209970,11760,11760,11760,11760,4070
20240318,172300,2156209970,11760,11760,11760,11760,0
20240318,172200,2156209970,11760,11760,11760,11760,0
20240318,172100,2156209970,11760,11760,11760,11760,0
20240318,172000,2156209970,11760,11760,11760,11760,0
20240318,171900,2156209970,11760,11760,11760,11760,0
20240318,171800,2156209970,11760,11760,11760,11760,0
20240318,171700,2156209970,11760,11760,11760,11760,0
20240318,171600,2156209970,11760,11760,11760,11760,0
20240318,171500,2156209970,11760,11760,11760,11760,0
20240318,171400,2156209970,11760,11760,11760,11760,0
20240318,171300,2156209970,11760,11760,11760,11760,0
20240318,171200,2156209970,11760,11760,11760,11760,0
20240318,171100,2156209970,11760,11760,11760,11760,0
20240318,171000,2156209970,11760,11760,11760,11760,0
20240318,170900,2156209970,11760,11760,11760,11760,0
20240318,170800,2156209970,11760,11760,11760,11760,0
20240318,170700,2156209970,11760,11760,11760,11760,0
20240318,170600,2156209970,11760,11760,11760,11760,0
20240318,170500,2156209970,11760,11760,11760,11760,0
20240318,170400,2156209970,11760,11760,11760,11760,0
20240318,170300,2156209970,11760,11760,11760,11760,0
20240318,170200,2156209970,11760,11760,11760,11760,0
20240318,170100,2156209970,11760,11760,11760,11760,0
20240318,170000,2156209970,11760,11760,11760,11760,0
20240318,165900,2156209970,11760,11760,11760,11760,0
20240318,165800,2156209970,11760,11760,11760,11760,0
20240318,165700,2156209970,11760,11760,11760,11760,0
20240318,165600,2156209970,11760,11760,11760,11760,0
20240318,165500,2156209970,11760,11760,11760,11760,0
20240318,165400,2156209970,11760,11760,11760,11760,4070
20240318,165300,2156209970,11760,11760,11760,11760,0
20240318,165200,2156209970,11760,11760,11760,11760,0
20240318,165100,2156209970,11760,11760,11760,11760,0
20240318,165000,2156209970,11760,11760,11760,11760,0
20240318,164900,2156209970,11760,11760,11760,11760,0
20240318,164800,2156209970,11760,11760,11760,11760,0
20240318,164700,2156209970,11760,11760,11760,11760,0
20240318,164600,2156209970,11760,11760,11760,11760,0
20240318,164500,2156209970,11760,11760,11760,11760,0
20240318,164400,2156209970,11760,11760,11760,11760,0
20240318,164300,2156209970,11760,11760,11760,11760,0
20240318,164200,2156209970,11760,11760,11760,11760,0
20240318,164100,2156209970,11760,11760,11760,11760,0
20240318,164000,2156209970,11760,11760,11760,11760,0
20240318,163900,2156209970,11760,11760,11760,11760,0
20240318,163800,2156209970,11760,11760,11760,11760,0
20240318,163700,2156209970,11760,11760,11760,11760,0
20240318,163600,2156209970,11760,11760,11760,11760,0
20240318,163500,2156209970,11760,11760,11760,11760,0
20240318,163400,2156209970,11760,11760,11760,11760,0
20240318,163300,2156209970,11760,11760,11760,11760,0
20240318,163200,2156209970,11760,11760,11760,11760,0
20240318,163100,2156209970,11760,11760,11760,11760,0
20240318,163000,2156209970,11760,11760,11760,11760,0
20240318,162900,2156209970,11760,11760,11760,11760,0
20240318,162800,2156209970,11760,11760,11760,11760,0
20240318,162700,2156209970,11760,11760,11760,11760,0
20240318,162600,2156209970,11760,11760,11760,11760,0
20240318,162500,2156209970,11760,11760,11760,11760,0
20240318,162400,2156209970,11760,11760,11760,11760,4070
20240318,162300,2156209970,11760,11760,11760,11760,0
20240318,162200,2156209970,11760,11760,11760,11760,0
20240318,162100,2156209970,11760,11760,11760,11760,0
20240318,162000,2156209970,11760,11760,11760,11760,0
20240318,161900,2156209970,11760,11760,11760,11760,0
20240318,161800,2156209970,11760,11760,11760,11760,0
20240318,161700,2156209970,11760,11760,11760,11760,0
20240318,161600,2156209970,11760,11760,11760,11760,0
20240318,161500,2156209970,11760,11760,11760,11760,0
20240318,161400,2156209970,11760,11760,11760,11760,0
20240318,161300,2156209970,11760,11760,11760,11760,0
20240318,161200,2156209970,11760,11760,11760,11760,0
20240318,161100,2156209970,11760,11760,11760,11760,0
20240318,161000,2156209970,11760,11760,11760,11760,0
20240318,160900,2156209970,11760,11760,11760,11760,0
20240318,160800,2156209970,11760,11760,11760,11760,0
20240318,160700,2156209970,11760,11760,11760,11760,0
20240318,160600,2156209970,11760,11760,11760,11760,0
20240318,160500,2156209970,11760,11760,11760,11760,0
20240318,160400,2156209970,11760,11760,11760,11760,0
20240318,160300,2156209970,11760,11760,11760,11760,0
20240318,160200,2156209970,11760,11760,11760,11760,0
20240318,160100,2156209970,11760,11760,11760,11760,0
20240318,160000,2156209970,11760,11760,11760,11760,0
20240318,155900,2156209970,11760,11760,11760,11760,0
20240318,155800,2156209970,11760,11760,11760,11760,0
20240318,155700,2156209970,11760,11760,11760,11760,0
20240318,155600,2156209970,11760,11760,11760,11760,0
20240318,155500,2156209970,11760,11760,11760,11760,0
20240318,155400,2156209970,11760,11760,11760,11760,4070
20240318,155300,2156209970,11760,11760,11760,11760,0
20240318,155200,2156209970,11760,11760,11760,11760,0
20240318,155100,2156209970,11760,11760,11760,11760,0
20240318,155000,2156209970,11760,11760,11760,11760,0
20240318,154900,2156209970,11760,11760,11760,11760,0
20240318,154800,2156209970,11760,11760,11760,11760,0
20240318,154700,2156209970,11760,11760,11760,11760,0
20240318,154600,2156209970,11760,11760,11760,11760,0
20240318,154500,2156209970,11760,11760,11760,11760,0
20240318,154400,2156209970,11760,11760,11760,11760,0
20240318,154300,2156209970,11760,11760,11760,11760,0
20240318,154200,2156209970,11760,11760,11760,11760,0
20240318,154100,2156209970,11760,11760,11760,11760,0
20240318,154000,2156209970,11760,11760,11760,11760,0
20240318,153900,2156209970,11760,11760,11760,11760,0
20240318,153800,2156209970,11760,11760,11760,11760,0
20240318,153700,2156209970,11760,11760,11760,11760,0
20240318,153600,2156209970,11760,11760,11760,11760,0
20240318,153500,2156209970,11760,11760,11760,11760,0
20240318,153400,2156209970,11760,11760,11760,11760,0
20240318,153300,2156209970,11760,11760,11760,11760,0
20240318,153200,2156209970,11760,11760,11760,11760,0
20240318,153100,2156209970,11760,11760,11760,11760,0
20240318,153000,2156209970,11760,11760,11760,11760,4070
20240318,152900,2108346770,11770,11770,11770,11770,0
20240318,152800,2108346770,11770,11770,11770,11770,0
20240318,152700,2108346770,11770,11770,11770,11770,0
20240318,152600,2108346770,11770,11770,11770,11770,0
20240318,152500,2108346770,11770,11770,11770,11770,0
20240318,152400,2108346770,11770,11770,11770,11770,0
20240318,152300,2108346770,11770,11770,11770,11770,0
20240318,152200,2108346770,11770,11770,11770,11770,0
20240318,152100,2108346770,11770,11770,11770,11770,0
20240318,152000,2108346770,11770,11770,11770,11770,0
20240318,151900,2108346770,11770,11770,11780,11770,1502
20240318,151800,2090668220,11770,11770,11780,11770,465
20240318,151700,2085193020,11770,11770,11770,11770,781
20240318,151600,2076000650,11770,11770,11770,11760,803
20240318,151500,2066554840,11770,11760,11770,11760,143
20240318,151400,2064872990,11760,11770,11770,11760,31
20240318,151300,2064508130,11760,11760,11770,11760,843
20240318,151200,2054594440,11760,11760,11760,11760,190
20240318,151100,2052360040,11770,11760,11770,11760,520
20240318,151000,2046244740,11760,11760,11760,11750,595
20240318,150900,2039252560,11760,11760,11760,11750,385
20240318,150800,2034725560,11760,11760,11760,11760,9
20240318,150700,2034619720,11750,11750,11750,11750,936
20240318,150600,2023621720,11750,11750,11760,11750,1724
20240318,150500,2003353170,11750,11750,11750,11750,581
20240318,150400,1996526420,11750,11760,11760,11750,354
20240318,150300,1992366910,11750,11750,11750,11750,160
20240318,150200,1990486910,11750,11750,11750,11750,0
20240318,150100,1990486910,11750,11760,11760,11750,161
20240318,150000,1988595150,11750,11750,11750,11750,0
20240318,145900,1988595150,11750,11750,11750,11750,160
20240318,145800,1986715150,11750,11750,11750,11750,256
20240318,145700,1983707150,11750,11750,11750,11740,1909
20240318,145600,1961278000,11750,11740,11750,11740,97
20240318,145500,1960138930,11750,11740,11750,11740,240
20240318,145400,1957321240,11750,11740,11750,11740,137
20240318,145300,1955712490,11740,11740,11740,11740,174
20240318,145200,1953669730,11750,11750,11750,11750,1
20240318,145100,1953657980,11740,11740,11740,11740,1245
20240318,145000,1939041680,11750,11750,11750,11750,139
20240318,144900,1937408430,11740,11750,11750,11740,145
20240318,144800,1935705280,11740,11740,11750,11740,664
20240318,144700,1927904910,11740,11740,11740,11740,154
20240318,144600,1926096950,11740,11740,11740,11740,271
20240318,144500,1922915410,11740,11740,11740,11740,1366
20240318,144400,1906878570,11740,11750,11750,11740,1050
20240318,144300,1894551470,11750,11740,11750,11740,1169
20240318,144200,1880827390,11740,11740,11750,11740,235
20240318,144100,1878068040,11750,11750,11750,11750,12
20240318,144000,1877927040,11740,11750,11750,11740,189
20240318,143900,1875708170,11750,11750,11750,11750,20
20240318,143800,1875473170,11750,11740,11750,11740,187
20240318,143700,1873277510,11750,11750,11750,11750,0
20240318,143600,1873277510,11750,11750,11750,11740,1601
20240318,143500,1854480440,11740,11750,11750,11740,188
20240318,143400,1852272540,11740,11740,11740,11740,60
20240318,143300,1851568140,11740,11740,11740,11740,126
20240318,143200,1850088900,11740,11750,11750,11740,261
20240318,143100,1847023750,11750,11750,11750,11740,558
20240318,143000,1840472790,11740,11750,11750,11740,138
20240318,142900,1838852640,11740,11750,11750,11740,140
20240318,142800,1837208920,11740,11750,11750,11740,62
20240318,142700,1836481020,11750,11740,11750,11740,483
20240318,142600,1830807770,11740,11750,11750,11740,173
20240318,142500,1828776480,11750,11740,11750,11740,231
20240318,142400,1826064170,11740,11750,11750,11740,75
20240318,142300,1825183520,11750,11750,11750,11750,519
20240318,142200,1819085270,11750,11750,11760,11750,664
20240318,142100,1811283240,11750,11750,11750,11750,1000
20240318,142000,1799533240,11760,11750,11760,11750,161
20240318,141900,1797641480,11750,11740,11750,11740,455
20240318,141800,1792295820,11740,11750,11750,11740,676
20240318,141700,1784355670,11750,11740,11750,11740,643
20240318,141600,1776806220,11740,11740,11740,11740,112
20240318,141500,1775491340,11740,11740,11740,11740,74
20240318,141400,1774622580,11750,11740,11750,11740,350
20240318,141300,1770513390,11740,11740,11750,11740,193
20240318,141200,1768247140,11740,11750,11750,11740,1173
20240318,141100,1754475820,11750,11750,11750,11740,192
20240318,141000,1752221670,11740,11740,11740,11740,500
20240318,140900,1746351670,11740,11750,11750,11740,218
20240318,140800,1743791770,11750,11750,11750,11750,64
20240318,140700,1743039770,11750,11750,11750,11740,519
20240318,140600,1736943120,11750,11750,11750,11750,53
20240318,140500,1736320370,11740,11750,11750,11740,215
20240318,140400,1733795720,11750,11750,11750,11750,31
20240318,140300,1733431470,11740,11740,11740,11740,176
20240318,140200,1731365230,11740,11750,11750,11740,379
20240318,140100,1726914760,11740,11750,11750,11740,692
20240318,140000,1718784430,11750,11760,11760,11750,500
20240318,135900,1712908170,11760,11760,11770,11750,245
20240318,135800,1710027950,11760,11750,11760,11750,37
20240318,135700,1709593190,11750,11760,11760,11750,115
20240318,135600,1708241390,11760,11760,11760,11750,658
20240318,135500,1700508810,11750,11770,11770,11750,231
20240318,135400,1697793350,11760,11760,11760,11760,100
20240318,135300,1696617350,11760,11760,11760,11760,78
20240318,135200,1695700070,11760,11750,11760,11750,110
20240318,135100,1694407470,11750,11750,11750,11750,59
20240318,135000,1693714220,11760,11760,11760,11750,264
20240318,134900,1690611740,11770,11760,11770,11760,17
20240318,134800,1690411760,11760,11770,11770,11760,118
20240318,134700,1689023820,11770,11770,11770,11770,25
20240318,134600,1688729570,11770,11770,11770,11760,163
20240318,134500,1686812060,11780,11760,11780,11760,1074
20240318,134400,1674161820,11780,11750,11780,11750,332
20240318,134300,1670258910,11750,11750,11750,11750,300
20240318,134200,1666733910,11760,11760,11760,11750,98
20240318,134100,1665582030,11750,11760,11760,11750,104
20240318,134000,1664360020,11750,11760,11760,11750,175
20240318,133900,1662303540,11750,11750,11750,11750,70
20240318,133800,1661481040,11740,11770,11780,11740,13111
20240318,133700,1507390360,11780,11770,11780,11770,110
20240318,133600,1506095560,11780,11770,11780,11770,95
20240318,133500,1504977360,11770,11770,11770,11770,188
20240318,133400,1502764600,11770,11770,11780,11770,221
20240318,133300,1500161930,11780,11770,11780,11770,120
20240318,133200,1498749430,11770,11770,11780,11770,670
20240318,133100,1490858430,11770,11760,11770,11760,185
20240318,133000,1488681980,11770,11760,11770,11760,127
20240318,132900,1487187940,11760,11760,11760,11760,2
20240318,132800,1487164420,11760,11770,11770,11760,260
20240318,132700,1484105820,11760,11770,11770,11760,32
20240318,132600,1483729420,11760,11760,11760,11760,331
20240318,132500,1479836860,11760,11750,11760,11750,834
20240318,132400,1470031030,11750,11760,11760,11750,1040
20240318,132300,1457802220,11770,11760,11770,11760,259
20240318,132200,1454754140,11760,11760,11760,11760,1575
20240318,132100,1436232140,11760,11770,11770,11760,892
20240318,132000,1425733720,11760,11760,11770,11760,167
20240318,131900,1423769600,11770,11770,11770,11770,1
20240318,131800,1423757830,11770,11780,11780,11770,1970
20240318,131700,1400565920,11790,11790,11790,11790,1
20240318,131600,1400554130,11790,11780,11790,11780,776
20240318,131500,1391411850,11770,11780,11780,11770,101
20240318,131400,1390223070,11780,11790,11790,11780,355
20240318,131300,1386039730,11790,11800,11800,11790,110
20240318,131200,1384742750,11800,11790,11800,11790,3
20240318,131100,1384707370,11790,11780,11790,11780,207
20240318,131000,1382267560,11780,11780,11780,11780,62
20240318,130900,1381537200,11780,11780,11780,11780,75
20240318,130800,1380653700,11790,11790,11790,11790,50
20240318,130700,1380064200,11780,11770,11780,11770,262
20240318,130600,1376978840,11780,11780,11780,11780,3
20240318,130500,1376943500,11770,11770,11770,11770,202
20240318,130400,1374565960,11780,11780,11780,11780,4
20240318,130300,1374518840,11780,11780,11780,11780,10
20240318,130200,1374401040,11780,11780,11780,11780,100
20240318,130100,1373223040,11780,11770,11780,11770,4
20240318,130000,1373175940,11770,11780,11780,11770,115
20240318,125900,1371822280,11780,11770,11780,11770,667
20240318,125800,1363971680,11770,11770,11770,11760,267
20240318,125700,1360829100,11760,11770,11770,11760,1439
20240318,125600,1343899410,11770,11770,11770,11770,297
20240318,125500,1340403720,11770,11770,11770,11770,0
20240318,125400,1340403720,11770,11780,11780,11770,550
20240318,125300,1333930110,11770,11780,11780,11770,40
20240318,125200,1333458930,11780,11770,11780,11770,101
20240318,125100,1332270150,11780,11780,11780,11770,115
20240318,125000,1330916450,11770,11780,11780,11770,641
20240318,124900,1323367970,11790,11790,11790,11790,641
20240318,124800,1315810580,11790,11790,11790,11790,56
20240318,124700,1315150340,11790,11790,11790,11790,105
20240318,124600,1313912390,11790,11790,11790,11790,0
20240318,124500,1313912390,11790,11800,11800,11790,131
20240318,124400,1312367590,11800,11800,11800,11800,29
20240318,124300,1312025390,11800,11800,11800,11790,512
20240318,124200,1305988790,11800,11800,11800,11800,76
20240318,124100,1305091990,11800,11790,11800,11790,119
20240318,124000,1303688780,11800,11800,11800,11800,1
20240318,123900,1303676980,11800,11800,11800,11800,122
20240318,123800,1302237380,11810,11810,11810,11810,0
20240318,123700,1302237380,11810,11790,11810,11790,174
20240318,123600,1300185180,11800,11800,11800,11790,93
20240318,123500,1299088390,11800,11800,11800,11800,300
20240318,123400,1295548390,11800,11810,11810,11800,101
20240318,123300,1294356580,11800,11800,11800,11800,53
20240318,123200,1293731180,11790,11790,11790,11790,260
20240318,123100,1290665780,11790,11790,11790,11790,0
20240318,123000,1290665780,11790,11790,11790,11790,100
20240318,122900,1289486780,11800,11800,11800,11800,405
20240318,122800,1284707780,11800,11790,11800,11790,101
20240318,122700,1283516980,11790,11790,11790,11790,103
20240318,122600,1282302610,11790,11790,11790,11790,100
20240318,122500,1281123610,11800,11800,11800,11800,10
20240318,122400,1281005610,11790,11790,11790,11790,520
20240318,122300,1274874810,11800,11800,11800,11800,31
20240318,122200,1274509010,11800,11810,11810,11800,1105
20240318,122100,1261468960,11810,11810,11810,11810,91
20240318,122000,1260394250,11810,11810,11810,11810,0
20240318,121900,1260394250,11810,11810,11820,11810,304
20240318,121800,1256803410,11820,11810,11820,11810,56
20240318,121700,1256142040,11810,11810,11810,11810,45
20240318,121600,1255610590,11810,11810,11810,11810,4
20240318,121500,1255563350,11810,11800,11810,11800,505
20240318,121400,1249600460,11810,11810,11810,11810,2
20240318,121300,1249576840,11800,11810,11810,11800,152
20240318,121200,1247783140,11810,11810,11810,11810,10
20240318,121100,1247665040,11810,11820,11820,11810,218
20240318,121000,1245089340,11820,11820,11820,11820,74
20240318,120900,1244214660,11820,11830,11830,11820,100
20240318,120800,1243032160,11840,11840,11840,11840,0
20240318,120700,1243032160,11840,11820,11840,11820,69
20240318,120600,1242216400,11820,11800,11820,11800,143
20240318,120500,1240527670,11800,11800,11800,11800,264
20240318,120400,1237412470,11810,11830,11830,11810,47
20240318,120300,1236857280,11840,11840,11840,11840,66
20240318,120200,1236075840,11840,11830,11840,11830,337
20240318,120100,1232086750,11840,11830,11840,11830,131
20240318,120000,1230536970,11830,11810,11830,11810,123
20240318,115900,1229084300,11830,11830,11830,11830,41
20240318,115800,1228599270,11830,11810,11830,11810,599
20240318,115700,1221519120,11810,11790,11810,11790,138
20240318,115600,1219890560,11790,11800,11800,11790,892
20240318,115500,1209368570,11810,11800,11810,11800,281
20240318,115400,1206049970,11800,11800,11800,11800,600
20240318,115300,1198969970,11800,11800,11810,11800,65
20240318,115200,1198202760,11800,11790,11800,11790,105
20240318,115100,1196963780,11790,11780,11790,11780,110
20240318,115000,1195667880,11780,11780,11780,11780,20
20240318,114900,1195432280,11780,11780,11780,11780,388
20240318,114800,1190861640,11770,11770,11780,11770,483
20240318,114700,1185176720,11770,11770,11770,11770,160
20240318,114600,1183293520,11770,11770,11770,11760,136
20240318,114500,1181692810,11770,11770,11770,11770,31
20240318,114400,1181327940,11760,11760,11760,11760,117
20240318,114300,1179952020,11760,11770,11770,11760,1150
20240318,114200,1166425850,11770,11770,11770,11770,20
20240318,114100,1166190450,11760,11770,11770,11760,1050
20240318,114000,1153839870,11770,11770,11770,11770,176
20240318,113900,1151768350,11770,11770,11770,11760,122
20240318,113800,1150332960,11760,11760,11760,11760,120
20240318,113700,1148921760,11760,11770,11770,11760,803
20240318,113600,1139478450,11760,11760,11760,11760,213
20240318,113500,1136973570,11760,11760,11760,11760,840
20240318,113400,1127095170,11760,11760,11760,11760,632
20240318,113300,1119662850,11760,11760,11760,11760,525
20240318,113200,1113488850,11760,11770,11770,11750,2508
20240318,113100,1084002320,11780,11780,11780,11780,5
20240318,113000,1083943420,11780,11780,11780,11780,0
20240318,112900,1083943420,11780,11780,11780,11780,13
20240318,112800,1083790280,11780,11770,11780,11770,114
20240318,112700,1082448360,11770,11770,11770,11770,407
20240318,112600,1077657970,11770,11770,11770,11750,1166
20240318,112500,1063941350,11770,11770,11770,11770,1441
20240318,112400,1046980780,11760,11770,11770,11760,393
20240318,112300,1042359050,11760,11770,11770,11760,192
20240318,112200,1040100980,11750,11760,11770,11750,631
20240318,112100,1032681850,11760,11760,11760,11760,285
20240318,112000,1029330250,11760,11760,11760,11760,20
20240318,111900,1029095050,11760,11790,11790,11760,268
20240318,111800,1025939640,11790,11790,11790,11790,22
20240318,111700,1025680260,11790,11800,11800,11790,124
20240318,111600,1024218290,11800,11760,11800,11760,26
20240318,111500,1023912490,11760,11760,11760,11760,162
20240318,111400,1022007370,11760,11790,11800,11750,119
20240318,111300,1020605000,11770,11760,11770,11750,92
20240318,111200,1019523180,11750,11760,11760,11750,1201
20240318,111100,1005411420,11750,11750,11750,11750,170
20240318,111000,1003413920,11760,11750,11760,11750,593
20240318,110900,996445240,11760,11750,11760,11750,1152
20240318,110800,982907730,11750,11780,11780,11750,7669
20240318,110700,892617960,11780,11790,11790,11780,1124
20240318,110600,879368660,11800,11800,11800,11800,1
20240318,110500,879356860,11790,11790,11790,11780,319
20240318,110400,875596050,11790,11790,11790,11790,214
20240318,110300,873072990,11790,11790,11790,11790,50
20240318,110200,872483490,11790,11790,11790,11780,607
20240318,110100,865327160,11790,11790,11790,11790,100
20240318,110000,864148160,11790,11790,11790,11790,88
20240318,105900,863110640,11790,11790,11790,11790,220
20240318,105800,860516840,11800,11800,11800,11800,6
20240318,105700,860446040,11790,11800,11800,11790,923
20240318,105600,849562670,11800,11790,11800,11790,460
20240318,105500,844138870,11800,11790,11800,11790,3
20240318,105400,844103480,11800,11800,11800,11800,46
20240318,105300,843560680,11800,11800,11800,11800,40
20240318,105200,843088680,11800,11800,11800,11790,644
20240318,105100,835492910,11790,11800,11800,11790,314
20240318,105000,831787960,11800,11800,11800,11790,311
20240318,104900,828119270,11800,11800,11800,11800,560
20240318,104800,821511270,11800,11810,11810,11800,517
20240318,104700,815410630,11800,11800,11800,11800,926
20240318,104600,804483830,11810,11810,11810,11810,115
20240318,104500,803125680,11800,11800,11800,11800,374
20240318,104400,798712480,11810,11800,11810,11800,344
20240318,104300,794653190,11800,11810,11810,11800,27
20240318,104200,794334520,11810,11810,11810,11810,149
20240318,104100,792574830,11820,11800,11820,11800,32
20240318,104000,792196830,11800,11800,11800,11800,104
20240318,103900,790969630,11800,11820,11820,11800,345
20240318,103800,786898530,11820,11820,11820,11800,552
20240318,103700,780378910,11820,11820,11830,11820,67
20240318,103600,779586960,11800,11800,11800,11800,0
20240318,103500,779586960,11800,11800,11800,11800,30
20240318,103400,779232960,11810,11820,11820,11810,21
20240318,103300,778984940,11800,11810,11810,11800,589
20240318,103200,772033720,11810,11820,11820,11810,27
20240318,103100,771714660,11800,11830,11830,11800,2401
20240318,103000,743355760,11840,11840,11840,11830,1357
20240318,102900,727302280,11840,11840,11840,11840,32
20240318,102800,726923400,11840,11850,11850,11840,47
20240318,102700,726366770,11850,11850,11850,11850,50
20240318,102600,725774270,11850,11850,11850,11850,9
20240318,102500,725667620,11850,11860,11860,11850,27
20240318,102400,725347600,11860,11860,11860,11860,181
20240318,102300,723200940,11860,11860,11860,11860,530
20240318,102200,716915140,11850,11840,11860,11840,23
20240318,102100,716642600,11840,11840,11840,11840,162
20240318,102000,714724520,11840,11840,11840,11840,120
20240318,101900,713303720,11840,11830,11840,11830,21
20240318,101800,713055280,11840,11840,11840,11840,1
20240318,101700,713043440,11830,11830,11830,11830,10
20240318,101600,712925140,11840,11840,11840,11830,33
20240318,101500,712534650,11840,11820,11840,11820,237
20240318,101400,709732830,11820,11820,11820,11820,120
20240318,101300,708314430,11820,11810,11820,11810,125
20240318,101200,706837130,11810,11810,11810,11810,60
20240318,101100,706128530,11810,11800,11810,11800,5
20240318,101000,706069510,11800,11810,11810,11800,172
20240318,100900,704039410,11810,11810,11810,11810,62
20240318,100800,703307190,11820,11820,11820,11820,8
20240318,100700,703212630,11820,11820,11820,11810,821
20240318,100600,693513450,11810,11820,11820,11810,341
20240318,100500,689484330,11800,11810,11810,11800,541
20240318,100400,683098550,11800,11800,11800,11790,614
20240318,100300,675857490,11800,11800,11810,11800,223
20240318,100200,673226070,11800,11800,11800,11800,267
20240318,100100,670075470,11790,11850,11850,11790,2392
20240318,100000,641851610,11850,11850,11850,11800,2107
20240318,095900,616966530,11860,11870,11870,11860,293
20240318,095800,613491460,11870,11870,11880,11870,632
20240318,095700,605988020,11880,11870,11880,11870,340
20240318,095600,601948830,11880,11870,11880,11870,532
20240318,095500,595633280,11870,11850,11870,11850,374
20240318,095400,591197830,11860,11850,11860,11850,156
20240318,095300,589347680,11850,11850,11850,11850,92
20240318,095200,588257480,11850,11830,11850,11830,264
20240318,095100,585130040,11820,11830,11830,11820,29
20240318,095000,584787220,11820,11820,11830,11820,127
20240318,094900,583286020,11820,11820,11820,11820,166
20240318,094800,581323900,11820,11820,11820,11810,1460
20240318,094700,564066900,11820,11820,11820,11820,8
20240318,094600,563972340,11820,11820,11830,11820,480
20240318,094500,558298730,11820,11820,11830,11820,470
20240318,094400,552743240,11820,11820,11820,11820,229
20240318,094300,550036460,11820,11800,11820,11790,1009
20240318,094200,538124550,11790,11800,11800,11790,282
20240318,094100,534799740,11790,11790,11790,11780,635
20240318,094000,527313590,11780,11800,11800,11780,1795
20240318,093900,506153090,11790,11810,11810,11790,45
20240318,093800,505622240,11800,11790,11800,11780,132
20240318,093700,504065490,11780,11790,11790,11780,1115
20240318,093600,490930280,11780,11780,11780,11780,548
20240318,093500,484474840,11770,11780,11780,11770,853
20240318,093400,474431220,11770,11800,11800,11770,2483
20240318,093300,445184860,11800,11800,11800,11790,507
20240318,093200,439203960,11800,11800,11800,11800,88
20240318,093100,438165560,11800,11800,11810,11800,36
20240318,093000,437740740,11800,11800,11810,11790,207
20240318,092900,435296500,11800,11790,11810,11770,1268
20240318,092800,420345740,11790,11780,11790,11770,1639
20240318,092700,401031890,11780,11770,11780,11770,2592
20240318,092600,370516130,11770,11780,11780,11770,819
20240318,092500,360872360,11780,11780,11780,11770,380
20240318,092400,356396060,11790,11790,11790,11770,1106
20240318,092300,343367660,11780,11790,11790,11780,571
20240318,092200,336637370,11790,11800,11800,11790,1611
20240318,092100,317638740,11810,11810,11820,11800,2204
20240318,092000,291629020,11810,11820,11830,11810,128
20240318,091900,290115860,11820,11830,11830,11800,2663
20240318,091800,258644020,11820,11830,11830,11820,2110
20240318,091700,233693470,11830,11840,11840,11830,1879
20240318,091600,211457500,11840,11840,11840,11840,471
20240318,091500,205880860,11840,11840,11850,11840,1870
20240318,091400,183739860,11840,11850,11850,11840,1337
20240318,091300,167905640,11850,11850,11850,11850,104
20240318,091200,166673240,11840,11850,11850,11840,565
20240318,091100,159982330,11840,11870,11870,11840,2201
20240318,091000,133888090,11870,11870,11870,11870,69
20240318,090900,133069060,11870,11860,11870,11860,744
20240318,090800,124239780,11860,11880,11880,11860,2462
20240318,090700,95015400,11880,11880,11890,11880,1004
20240318,090600,83087660,11880,11890,11890,11880,429
20240318,090500,77991010,11900,11900,11910,11900,303
20240318,090400,74384400,11900,11880,11900,11880,168
20240318,090300,72387340,11870,11910,11910,11870,917
20240318,090200,61485960,11910,11910,11920,11900,1393
20240318,090100,44902140,11920,11910,11920,11900,681
20240318,090000,36791570,11900,11870,11900,11870,3098