KissMeData/032500/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191300,1916806570,12800,12800,12800,12800,2549
20240318,191200,1916806570,12800,12800,12800,12800,0
20240318,191100,1916806570,12800,12800,12800,12800,0
20240318,191000,1916806570,12800,12800,12800,12800,0
20240318,190900,1916806570,12800,12800,12800,12800,0
20240318,190800,1916806570,12800,12800,12800,12800,0
20240318,190700,1916806570,12800,12800,12800,12800,0
20240318,190600,1916806570,12800,12800,12800,12800,0
20240318,190500,1916806570,12800,12800,12800,12800,0
20240318,190400,1916806570,12800,12800,12800,12800,0
20240318,190300,1916806570,12800,12800,12800,12800,0
20240318,190200,1916806570,12800,12800,12800,12800,0
20240318,190100,1916806570,12800,12800,12800,12800,0
20240318,190000,1916806570,12800,12800,12800,12800,0
20240318,185900,1916806570,12800,12800,12800,12800,0
20240318,185800,1916806570,12800,12800,12800,12800,0
20240318,185700,1916806570,12800,12800,12800,12800,0
20240318,185600,1916806570,12800,12800,12800,12800,0
20240318,185500,1916806570,12800,12800,12800,12800,0
20240318,185400,1916806570,12800,12800,12800,12800,0
20240318,185300,1916806570,12800,12800,12800,12800,0
20240318,185200,1916806570,12800,12800,12800,12800,0
20240318,185100,1916806570,12800,12800,12800,12800,0
20240318,185000,1916806570,12800,12800,12800,12800,0
20240318,184900,1916806570,12800,12800,12800,12800,0
20240318,184800,1916806570,12800,12800,12800,12800,0
20240318,184700,1916806570,12800,12800,12800,12800,0
20240318,184600,1916806570,12800,12800,12800,12800,0
20240318,184500,1916806570,12800,12800,12800,12800,0
20240318,184400,1916806570,12800,12800,12800,12800,0
20240318,184300,1916806570,12800,12800,12800,12800,2549
20240318,184200,1916806570,12800,12800,12800,12800,0
20240318,184100,1916806570,12800,12800,12800,12800,0
20240318,184000,1916806570,12800,12800,12800,12800,0
20240318,183900,1916806570,12800,12800,12800,12800,0
20240318,183800,1916806570,12800,12800,12800,12800,0
20240318,183700,1916806570,12800,12800,12800,12800,0
20240318,183600,1916806570,12800,12800,12800,12800,0
20240318,183500,1916806570,12800,12800,12800,12800,0
20240318,183400,1916806570,12800,12800,12800,12800,0
20240318,183300,1916806570,12800,12800,12800,12800,0
20240318,183200,1916806570,12800,12800,12800,12800,0
20240318,183100,1916806570,12800,12800,12800,12800,0
20240318,183000,1916806570,12800,12800,12800,12800,0
20240318,182900,1916806570,12800,12800,12800,12800,0
20240318,182800,1916806570,12800,12800,12800,12800,0
20240318,182700,1916806570,12800,12800,12800,12800,0
20240318,182600,1916806570,12800,12800,12800,12800,0
20240318,182500,1916806570,12800,12800,12800,12800,0
20240318,182400,1916806570,12800,12800,12800,12800,0
20240318,182300,1916806570,12800,12800,12800,12800,0
20240318,182200,1916806570,12800,12800,12800,12800,0
20240318,182100,1916806570,12800,12800,12800,12800,0
20240318,182000,1916806570,12800,12800,12800,12800,0
20240318,181900,1916806570,12800,12800,12800,12800,0
20240318,181800,1916806570,12800,12800,12800,12800,0
20240318,181700,1916806570,12800,12800,12800,12800,0
20240318,181600,1916806570,12800,12800,12800,12800,0
20240318,181500,1916806570,12800,12800,12800,12800,0
20240318,181400,1916806570,12800,12800,12800,12800,0
20240318,181300,1916806570,12800,12800,12800,12800,2549
20240318,181200,1916806570,12800,12800,12800,12800,0
20240318,181100,1916806570,12800,12800,12800,12800,0
20240318,181000,1916806570,12800,12800,12800,12800,0
20240318,180900,1916806570,12800,12800,12800,12800,0
20240318,180800,1916806570,12800,12800,12800,12800,0
20240318,180700,1916806570,12800,12800,12800,12800,0
20240318,180600,1916806570,12800,12800,12800,12800,0
20240318,180500,1916806570,12800,12800,12800,12800,0
20240318,180400,1916806570,12800,12800,12800,12800,0
20240318,180300,1916806570,12800,12800,12800,12800,0
20240318,180200,1916806570,12800,12800,12800,12800,0
20240318,180100,1916806570,12800,12800,12800,12800,0
20240318,180000,1916806570,12800,12800,12800,12800,0
20240318,175900,1916806570,12800,12800,12800,12800,0
20240318,175800,1916806570,12800,12800,12800,12800,0
20240318,175700,1916806570,12800,12800,12800,12800,0
20240318,175600,1916806570,12800,12800,12800,12800,0
20240318,175500,1916806570,12800,12800,12800,12800,0
20240318,175400,1916806570,12800,12800,12800,12800,0
20240318,175300,1916806570,12800,12800,12800,12800,0
20240318,175200,1916806570,12800,12800,12800,12800,0
20240318,175100,1916806570,12800,12800,12800,12800,0
20240318,175000,1916806570,12800,12800,12800,12800,0
20240318,174900,1916806570,12800,12800,12800,12800,0
20240318,174800,1916806570,12800,12800,12800,12800,0
20240318,174700,1916806570,12800,12800,12800,12800,0
20240318,174600,1916806570,12800,12800,12800,12800,0
20240318,174500,1916806570,12800,12800,12800,12800,0
20240318,174400,1916806570,12800,12800,12800,12800,0
20240318,174300,1916806570,12800,12800,12800,12800,2549
20240318,174200,1916806570,12800,12800,12800,12800,0
20240318,174100,1916806570,12800,12800,12800,12800,0
20240318,174000,1916806570,12800,12800,12800,12800,0
20240318,173900,1916806570,12800,12800,12800,12800,0
20240318,173800,1916806570,12800,12800,12800,12800,0
20240318,173700,1916806570,12800,12800,12800,12800,0
20240318,173600,1916806570,12800,12800,12800,12800,0
20240318,173500,1916806570,12800,12800,12800,12800,0
20240318,173400,1916806570,12800,12800,12800,12800,0
20240318,173300,1916806570,12800,12800,12800,12800,0
20240318,173200,1916806570,12800,12800,12800,12800,0
20240318,173100,1916806570,12800,12800,12800,12800,0
20240318,173000,1916806570,12800,12800,12800,12800,0
20240318,172900,1916806570,12800,12800,12800,12800,0
20240318,172800,1916806570,12800,12800,12800,12800,0
20240318,172700,1916806570,12800,12800,12800,12800,0
20240318,172600,1916806570,12800,12800,12800,12800,0
20240318,172500,1916806570,12800,12800,12800,12800,0
20240318,172400,1916806570,12800,12800,12800,12800,0
20240318,172300,1916806570,12800,12800,12800,12800,0
20240318,172200,1916806570,12800,12800,12800,12800,0
20240318,172100,1916806570,12800,12800,12800,12800,0
20240318,172000,1916806570,12800,12800,12800,12800,0
20240318,171900,1916806570,12800,12800,12800,12800,0
20240318,171800,1916806570,12800,12800,12800,12800,0
20240318,171700,1916806570,12800,12800,12800,12800,0
20240318,171600,1916806570,12800,12800,12800,12800,0
20240318,171500,1916806570,12800,12800,12800,12800,0
20240318,171400,1916806570,12800,12800,12800,12800,0
20240318,171300,1916806570,12800,12800,12800,12800,2549
20240318,171200,1916806570,12800,12800,12800,12800,0
20240318,171100,1916806570,12800,12800,12800,12800,0
20240318,171000,1916806570,12800,12800,12800,12800,0
20240318,170900,1916806570,12800,12800,12800,12800,0
20240318,170800,1916806570,12800,12800,12800,12800,0
20240318,170700,1916806570,12800,12800,12800,12800,0
20240318,170600,1916806570,12800,12800,12800,12800,0
20240318,170500,1916806570,12800,12800,12800,12800,0
20240318,170400,1916806570,12800,12800,12800,12800,0
20240318,170300,1916806570,12800,12800,12800,12800,0
20240318,170200,1916806570,12800,12800,12800,12800,0
20240318,170100,1916806570,12800,12800,12800,12800,0
20240318,170000,1916806570,12800,12800,12800,12800,0
20240318,165900,1916806570,12800,12800,12800,12800,0
20240318,165800,1916806570,12800,12800,12800,12800,0
20240318,165700,1916806570,12800,12800,12800,12800,0
20240318,165600,1916806570,12800,12800,12800,12800,0
20240318,165500,1916806570,12800,12800,12800,12800,0
20240318,165400,1916806570,12800,12800,12800,12800,0
20240318,165300,1916806570,12800,12800,12800,12800,0
20240318,165200,1916806570,12800,12800,12800,12800,0
20240318,165100,1916806570,12800,12800,12800,12800,0
20240318,165000,1916806570,12800,12800,12800,12800,0
20240318,164900,1916806570,12800,12800,12800,12800,0
20240318,164800,1916806570,12800,12800,12800,12800,0
20240318,164700,1916806570,12800,12800,12800,12800,0
20240318,164600,1916806570,12800,12800,12800,12800,0
20240318,164500,1916806570,12800,12800,12800,12800,0
20240318,164400,1916806570,12800,12800,12800,12800,0
20240318,164300,1916806570,12800,12800,12800,12800,2549
20240318,164200,1916806570,12800,12800,12800,12800,0
20240318,164100,1916806570,12800,12800,12800,12800,0
20240318,164000,1916806570,12800,12800,12800,12800,0
20240318,163900,1916806570,12800,12800,12800,12800,0
20240318,163800,1916806570,12800,12800,12800,12800,0
20240318,163700,1916806570,12800,12800,12800,12800,0
20240318,163600,1916806570,12800,12800,12800,12800,0
20240318,163500,1916806570,12800,12800,12800,12800,0
20240318,163400,1916806570,12800,12800,12800,12800,0
20240318,163300,1916806570,12800,12800,12800,12800,0
20240318,163200,1916806570,12800,12800,12800,12800,0
20240318,163100,1916806570,12800,12800,12800,12800,0
20240318,163000,1916806570,12800,12800,12800,12800,0
20240318,162900,1916806570,12800,12800,12800,12800,0
20240318,162800,1916806570,12800,12800,12800,12800,0
20240318,162700,1916806570,12800,12800,12800,12800,0
20240318,162600,1916806570,12800,12800,12800,12800,0
20240318,162500,1916806570,12800,12800,12800,12800,0
20240318,162400,1916806570,12800,12800,12800,12800,0
20240318,162300,1916806570,12800,12800,12800,12800,0
20240318,162200,1916806570,12800,12800,12800,12800,0
20240318,162100,1916806570,12800,12800,12800,12800,0
20240318,162000,1916806570,12800,12800,12800,12800,0
20240318,161900,1916806570,12800,12800,12800,12800,0
20240318,161800,1916806570,12800,12800,12800,12800,0
20240318,161700,1916806570,12800,12800,12800,12800,0
20240318,161600,1916806570,12800,12800,12800,12800,0
20240318,161500,1916806570,12800,12800,12800,12800,0
20240318,161400,1916806570,12800,12800,12800,12800,0
20240318,161300,1916806570,12800,12800,12800,12800,2549
20240318,161200,1916806570,12800,12800,12800,12800,0
20240318,161100,1916806570,12800,12800,12800,12800,0
20240318,161000,1916806570,12800,12800,12800,12800,0
20240318,160900,1916806570,12800,12800,12800,12800,0
20240318,160800,1916806570,12800,12800,12800,12800,0
20240318,160700,1916806570,12800,12800,12800,12800,0
20240318,160600,1916806570,12800,12800,12800,12800,0
20240318,160500,1916806570,12800,12800,12800,12800,0
20240318,160400,1916806570,12800,12800,12800,12800,0
20240318,160300,1916806570,12800,12800,12800,12800,0
20240318,160200,1916806570,12800,12800,12800,12800,0
20240318,160100,1916806570,12800,12800,12800,12800,0
20240318,160000,1916806570,12800,12800,12800,12800,0
20240318,155900,1916806570,12800,12800,12800,12800,0
20240318,155800,1916806570,12800,12800,12800,12800,0
20240318,155700,1916806570,12800,12800,12800,12800,0
20240318,155600,1916806570,12800,12800,12800,12800,0
20240318,155500,1916806570,12800,12800,12800,12800,0
20240318,155400,1916806570,12800,12800,12800,12800,0
20240318,155300,1916806570,12800,12800,12800,12800,0
20240318,155200,1916806570,12800,12800,12800,12800,0
20240318,155100,1916806570,12800,12800,12800,12800,0
20240318,155000,1916806570,12800,12800,12800,12800,0
20240318,154900,1916806570,12800,12800,12800,12800,0
20240318,154800,1916806570,12800,12800,12800,12800,0
20240318,154700,1916806570,12800,12800,12800,12800,0
20240318,154600,1916806570,12800,12800,12800,12800,0
20240318,154500,1916806570,12800,12800,12800,12800,0
20240318,154400,1916806570,12800,12800,12800,12800,0
20240318,154300,1916806570,12800,12800,12800,12800,2549
20240318,154200,1916806570,12800,12800,12800,12800,0
20240318,154100,1916806570,12800,12800,12800,12800,0
20240318,154000,1916806570,12800,12800,12800,12800,0
20240318,153900,1916806570,12800,12800,12800,12800,0
20240318,153800,1916806570,12800,12800,12800,12800,0
20240318,153700,1916806570,12800,12800,12800,12800,0
20240318,153600,1916806570,12800,12800,12800,12800,0
20240318,153500,1916806570,12800,12800,12800,12800,0
20240318,153400,1916806570,12800,12800,12800,12800,0
20240318,153300,1916806570,12800,12800,12800,12800,0
20240318,153200,1916806570,12800,12800,12800,12800,0
20240318,153100,1916806570,12800,12800,12800,12800,0
20240318,153000,1916806570,12800,12800,12800,12800,2549
20240318,152900,1884179370,12770,12770,12770,12770,0
20240318,152800,1884179370,12770,12770,12770,12770,0
20240318,152700,1884179370,12770,12770,12770,12770,0
20240318,152600,1884179370,12770,12770,12770,12770,0
20240318,152500,1884179370,12770,12770,12770,12770,0
20240318,152400,1884179370,12770,12770,12770,12770,0
20240318,152300,1884179370,12770,12770,12770,12770,0
20240318,152200,1884179370,12770,12770,12770,12770,0
20240318,152100,1884179370,12770,12770,12770,12770,0
20240318,152000,1884179370,12770,12770,12770,12770,0
20240318,151900,1884179370,12770,12760,12770,12750,876
20240318,151800,1872999880,12760,12760,12760,12750,141
20240318,151700,1871200960,12760,12760,12760,12760,184
20240318,151600,1868853120,12760,12760,12760,12750,363
20240318,151500,1864223480,12760,12760,12760,12750,209
20240318,151400,1861557390,12760,12760,12760,12750,1002
20240318,151300,1848781450,12760,12760,12760,12750,55
20240318,151200,1848079850,12760,12760,12760,12750,57
20240318,151100,1847352770,12760,12750,12760,12750,178
20240318,151000,1845082900,12760,12760,12760,12750,50
20240318,150900,1844445010,12760,12760,12760,12750,388
20240318,150800,1839497040,12760,12760,12760,12750,573
20240318,150700,1832187560,12760,12770,12770,12760,347
20240318,150600,1827759680,12770,12770,12770,12760,719
20240318,150500,1818584860,12770,12770,12770,12770,100
20240318,150400,1817307860,12770,12780,12780,12760,723
20240318,150300,1808080000,12780,12790,12790,12770,193
20240318,150200,1805613450,12790,12790,12790,12780,49
20240318,150100,1804986800,12790,12800,12800,12780,172
20240318,150000,1802787680,12800,12800,12800,12800,53
20240318,145900,1802109280,12800,12780,12800,12780,229
20240318,145800,1799179760,12780,12780,12780,12780,220
20240318,145700,1796368160,12780,12780,12780,12780,17
20240318,145600,1796150900,12770,12770,12770,12770,65
20240318,145500,1795320850,12770,12770,12780,12770,50
20240318,145400,1794682340,12770,12780,12780,12770,44
20240318,145300,1794120440,12780,12780,12780,12770,102
20240318,145200,1792817880,12780,12780,12790,12780,160
20240318,145100,1790772290,12760,12780,12780,12760,200
20240318,145000,1788219050,12800,12800,12800,12780,150
20240318,144900,1786300120,12790,12790,12790,12770,605
20240318,144800,1778563460,12790,12790,12790,12760,81
20240318,144700,1777528780,12790,12790,12790,12780,42
20240318,144600,1776991860,12780,12790,12800,12780,83
20240318,144500,1775930770,12780,12780,12790,12770,214
20240318,144400,1773197950,12780,12790,12800,12780,254
20240318,144300,1769950520,12790,12770,12790,12770,289
20240318,144200,1766256370,12760,12760,12760,12750,501
20240318,144100,1759868460,12760,12750,12760,12750,259
20240318,144000,1756566100,12750,12750,12750,12750,11
20240318,143900,1756425850,12750,12750,12750,12750,32
20240318,143800,1756017850,12740,12740,12750,12740,91
20240318,143700,1754858490,12750,12750,12750,12750,64
20240318,143600,1754042490,12750,12750,12760,12750,58
20240318,143500,1753302940,12750,12740,12750,12740,16
20240318,143400,1753098950,12740,12740,12740,12730,84
20240318,143300,1752028820,12730,12740,12740,12730,274
20240318,143200,1748539630,12730,12730,12730,12730,10
20240318,143100,1748412330,12740,12720,12740,12710,62
20240318,143000,1747623850,12710,12740,12740,12710,856
20240318,142900,1736741890,12740,12740,12740,12740,10
20240318,142800,1736614490,12740,12740,12740,12740,56
20240318,142700,1735901050,12740,12720,12740,12720,544
20240318,142600,1728981010,12720,12720,12720,12710,300
20240318,142500,1725166110,12720,12710,12720,12710,76
20240318,142400,1724200000,12720,12720,12720,12720,100
20240318,142300,1722928000,12720,12720,12720,12710,17
20240318,142200,1722711770,12720,12720,12720,12710,955
20240318,142100,1710564180,12720,12720,12720,12710,73
20240318,142000,1709635860,12720,12720,12720,12720,176
20240318,141900,1707397140,12710,12710,12710,12690,589
20240318,141800,1699916670,12710,12710,12710,12710,13
20240318,141700,1699751440,12710,12700,12710,12700,38
20240318,141600,1699268700,12710,12710,12710,12710,19
20240318,141500,1699027210,12710,12720,12720,12710,135
20240318,141400,1697311270,12720,12710,12720,12710,57
20240318,141300,1696586470,12720,12720,12720,12720,14
20240318,141200,1696408390,12710,12710,12710,12710,100
20240318,141100,1695137390,12720,12710,12720,12710,45
20240318,141000,1694565230,12720,12720,12720,12720,15
20240318,140900,1694374430,12720,12720,12720,12720,11
20240318,140800,1694234510,12720,12720,12720,12700,716
20240318,140700,1685139380,12710,12710,12720,12710,41
20240318,140600,1684618120,12710,12720,12720,12710,145
20240318,140500,1682775160,12720,12720,12720,12720,16
20240318,140400,1682571640,12720,12720,12720,12720,55
20240318,140300,1681872040,12720,12710,12720,12710,47
20240318,140200,1681274460,12720,12710,12720,12710,136
20240318,140100,1679545750,12720,12720,12720,12710,67
20240318,140000,1678694010,12710,12720,12720,12710,31
20240318,135900,1678299990,12720,12710,12720,12700,41
20240318,135800,1677778980,12710,12720,12720,12700,83
20240318,135700,1676724540,12720,12710,12720,12710,245
20240318,135600,1673610580,12710,12710,12710,12700,32
20240318,135500,1673203990,12710,12700,12710,12700,75
20240318,135400,1672250750,12710,12710,12710,12710,13
20240318,135300,1672085520,12710,12710,12720,12700,428
20240318,135200,1666644570,12720,12730,12730,12720,41
20240318,135100,1666122890,12720,12730,12730,12720,200
20240318,135000,1663578270,12730,12740,12740,12730,95
20240318,134900,1662368720,12750,12760,12760,12750,65
20240318,134800,1661539760,12750,12750,12760,12750,9
20240318,134700,1661424960,12750,12770,12770,12750,36
20240318,134600,1660965430,12750,12740,12750,12740,213
20240318,134500,1658249880,12740,12720,12750,12720,544
20240318,134400,1651324360,12720,12720,12720,12720,12
20240318,134300,1651171720,12710,12710,12720,12710,56
20240318,134200,1650459690,12720,12720,12720,12720,34
20240318,134100,1650027210,12720,12720,12720,12720,37
20240318,134000,1649556570,12710,12730,12730,12710,114
20240318,133900,1648106580,12730,12700,12730,12700,597
20240318,133800,1640523540,12700,12700,12700,12700,15
20240318,133700,1640333040,12680,12700,12700,12680,40
20240318,133600,1639825640,12700,12680,12700,12680,999
20240318,133500,1627153990,12680,12680,12680,12680,15
20240318,133400,1626963790,12670,12660,12670,12660,871
20240318,133300,1615936620,12660,12660,12660,12660,22
20240318,133200,1615658100,12660,12660,12660,12660,35
20240318,133100,1615215000,12650,12660,12660,12650,111
20240318,133000,1613810790,12660,12660,12670,12660,95
20240318,132900,1612607930,12660,12650,12670,12650,126
20240318,132800,1611013740,12650,12640,12650,12640,441
20240318,132700,1605435640,12640,12640,12640,12630,488
20240318,132600,1599268030,12640,12650,12650,12640,1009
20240318,132500,1586513580,12640,12650,12650,12640,153
20240318,132400,1584579530,12650,12650,12650,12650,823
20240318,132300,1574168580,12650,12670,12700,12650,1595
20240318,132200,1553985280,12670,12670,12670,12670,181
20240318,132100,1551692010,12690,12680,12700,12650,4676
20240318,132000,1492497340,12680,12690,12690,12680,191
20240318,131900,1490075310,12690,12680,12690,12680,61
20240318,131800,1489301770,12690,12690,12690,12680,264
20240318,131700,1485953850,12690,12690,12700,12690,293
20240318,131600,1482235620,12690,12700,12700,12670,1755
20240318,131500,1459973770,12700,12690,12700,12690,240
20240318,131400,1456926770,12700,12710,12710,12690,493
20240318,131300,1450665750,12710,12710,12710,12700,963
20240318,131200,1438435370,12710,12720,12720,12700,388
20240318,131100,1433503910,12710,12720,12720,12710,38
20240318,131000,1433020790,12710,12720,12720,12710,218
20240318,130900,1430249890,12720,12720,12720,12720,78
20240318,130800,1429257730,12720,12720,12720,12720,121
20240318,130700,1427718610,12720,12720,12720,12720,20
20240318,130600,1427464210,12720,12720,12720,12710,41
20240318,130500,1426942700,12720,12720,12720,12710,220
20240318,130400,1424144540,12710,12720,12720,12710,137
20240318,130300,1422403170,12710,12720,12720,12710,306
20240318,130200,1418513760,12720,12700,12720,12700,29
20240318,130100,1418145080,12700,12700,12710,12700,102
20240318,130000,1416849180,12700,12730,12730,12700,647
20240318,125900,1408625480,12720,12720,12730,12720,72
20240318,125800,1407709630,12710,12710,12710,12710,952
20240318,125700,1395609710,12710,12720,12720,12710,518
20240318,125600,1389025750,12720,12720,12720,12710,131
20240318,125500,1387359720,12730,12730,12730,12710,275
20240318,125400,1383863440,12720,12710,12720,12710,515
20240318,125300,1377312850,12720,12720,12720,12720,27
20240318,125200,1376969410,12720,12720,12720,12720,17
20240318,125100,1376753170,12720,12720,12720,12720,16
20240318,125000,1376549650,12710,12720,12720,12710,569
20240318,124900,1369317130,12720,12720,12720,12710,48
20240318,124800,1368706670,12720,12720,12720,12720,207
20240318,124700,1366073630,12720,12710,12720,12710,25
20240318,124600,1365755870,12710,12710,12710,12700,1490
20240318,124500,1346831230,12710,12730,12730,12700,2978
20240318,124400,1308968190,12730,12730,12730,12730,5
20240318,124300,1308904540,12730,12730,12730,12720,156
20240318,124200,1306918850,12720,12720,12730,12720,789
20240318,124100,1296882760,12720,12720,12730,12720,529
20240318,124000,1290153870,12730,12730,12730,12730,24
20240318,123900,1289848350,12730,12740,12740,12720,189
20240318,123800,1287442730,12730,12740,12740,12730,218
20240318,123700,1284667560,12740,12770,12780,12720,2967
20240318,123600,1246865870,12770,12770,12770,12760,66
20240318,123500,1246023550,12760,12760,12760,12760,29
20240318,123400,1245653510,12760,12750,12760,12750,11
20240318,123300,1245513210,12760,12760,12770,12750,70
20240318,123200,1244619680,12750,12750,12790,12740,77
20240318,123100,1243637840,12750,12770,12770,12740,1824
20240318,123000,1220380770,12770,12770,12770,12770,18
20240318,122900,1220150910,12760,12760,12760,12760,60
20240318,122800,1219385310,12780,12790,12810,12780,804
20240318,122700,1209107460,12780,12780,12780,12780,1032
20240318,122600,1195918500,12780,12780,12780,12780,61
20240318,122500,1195138920,12780,12770,12780,12750,1714
20240318,122400,1173267380,12780,12780,12780,12780,20
20240318,122300,1173011780,12780,12790,12790,12780,52
20240318,122200,1172347210,12790,12790,12790,12790,14
20240318,122100,1172168150,12790,12790,12790,12790,15
20240318,122000,1171976300,12780,12780,12780,12780,261
20240318,121900,1168640720,12780,12770,12780,12770,114
20240318,121800,1167184800,12770,12790,12790,12770,1839
20240318,121700,1143696960,12790,12790,12790,12790,10
20240318,121600,1143569060,12790,12790,12790,12790,26
20240318,121500,1143236520,12780,12800,12800,12780,401
20240318,121400,1138109980,12800,12810,12810,12790,35
20240318,121300,1137662270,12790,12830,12830,12790,792
20240318,121200,1127524600,12830,12830,12830,12830,15
20240318,121100,1127332150,12810,12830,12830,12810,66
20240318,121000,1126486590,12830,12820,12830,12820,92
20240318,120900,1125307010,12820,12830,12830,12820,60
20240318,120800,1124537660,12830,12830,12830,12830,0
20240318,120700,1124537660,12830,12830,12830,12830,16
20240318,120600,1124332380,12820,12830,12830,12820,39
20240318,120500,1123832250,12830,12830,12830,12830,20
20240318,120400,1123575650,12830,12830,12830,12820,72
20240318,120300,1122652270,12830,12830,12830,12830,16
20240318,120200,1122446990,12830,12830,12830,12830,14
20240318,120100,1122267370,12830,12830,12830,12830,26
20240318,120000,1121933790,12830,12830,12830,12830,38
20240318,115900,1121446250,12840,12820,12840,12820,172
20240318,115800,1119241190,12820,12820,12820,12820,15
20240318,115700,1119048890,12810,12810,12810,12810,1
20240318,115600,1119036080,12820,12800,12820,12800,39
20240318,115500,1118536860,12800,12790,12800,12790,65
20240318,115400,1117705170,12800,12800,12800,12790,42
20240318,115300,1117167810,12820,12820,12820,12820,1
20240318,115200,1117154990,12790,12830,12830,12790,1638
20240318,115100,1096174390,12830,12840,12840,12830,19
20240318,115000,1095930450,12840,12840,12840,12840,1
20240318,114900,1095917610,12830,12840,12840,12830,45
20240318,114800,1095339920,12840,12840,12840,12840,15
20240318,114700,1095147320,12840,12840,12840,12840,15
20240318,114600,1094954720,12840,12830,12840,12830,58
20240318,114500,1094210020,12840,12840,12840,12840,16
20240318,114400,1094004580,12830,12830,12840,12830,97
20240318,114300,1092759970,12830,12830,12840,12830,4
20240318,114200,1092708630,12840,12830,12840,12810,297
20240318,114100,1088901440,12840,12840,12840,12840,1
20240318,114000,1088888600,12840,12840,12850,12820,33
20240318,113900,1088465040,12810,12840,12840,12810,48
20240318,113800,1087848900,12840,12830,12840,12810,208
20240318,113700,1085178780,12830,12810,12840,12810,769
20240318,113600,1075320230,12810,12800,12810,12770,1207
20240318,113500,1059905070,12800,12800,12800,12800,51
20240318,113400,1059252270,12800,12800,12800,12800,15
20240318,113300,1059060270,12800,12800,12800,12800,39
20240318,113200,1058561070,12800,12780,12800,12780,535
20240318,113100,1051723750,12780,12780,12780,12780,84
20240318,113000,1050650230,12780,12770,12780,12770,77
20240318,112900,1049666730,12770,12770,12780,12770,234
20240318,112800,1046678340,12770,12780,12790,12750,3538
20240318,112700,1001515520,12780,12790,12790,12780,29
20240318,112600,1001144620,12780,12790,12790,12770,81
20240318,112500,1000109230,12790,12790,12790,12790,25
20240318,112400,999789480,12770,12790,12790,12770,63
20240318,112300,998984190,12770,12820,12820,12770,803
20240318,112200,988719760,12820,12820,12830,12820,166
20240318,112100,986590640,12820,12810,12820,12810,4
20240318,112000,986539390,12810,12790,12810,12780,192
20240318,111900,984084190,12790,12820,12820,12770,2076
20240318,111800,957542200,12830,12820,12830,12820,167
20240318,111700,955401220,12820,12830,12840,12800,114
20240318,111600,953941630,12830,12790,12830,12790,475
20240318,111500,947861590,12800,12780,12800,12770,776
20240318,111400,937946150,12780,12800,12800,12770,2614
20240318,111300,904527120,12800,12800,12800,12800,23
20240318,111200,904232720,12800,12800,12800,12800,14
20240318,111100,904053520,12800,12800,12800,12790,83
20240318,111000,902991700,12790,12800,12800,12790,219
20240318,110900,900189020,12800,12850,12850,12800,5035
20240318,110800,835718220,12830,12830,12830,12830,149
20240318,110700,833806550,12830,12850,12850,12830,21
20240318,110600,833536820,12850,12850,12850,12840,74
20240318,110500,832586440,12840,12830,12840,12830,125
20240318,110400,830981680,12840,12840,12840,12840,17
20240318,110300,830763400,12830,12840,12840,12830,109
20240318,110200,829364730,12830,12840,12850,12830,271
20240318,110100,825885120,12840,12840,12850,12830,30
20240318,110000,825500010,12830,12830,12830,12830,564
20240318,105900,818263890,12810,12800,12810,12800,115
20240318,105800,816791740,12800,12830,12830,12800,63
20240318,105700,815984710,12810,12830,12830,12810,16
20240318,105600,815779470,12800,12820,12830,12800,2002
20240318,105500,790143820,12830,12810,12830,12800,220
20240318,105400,787325010,12810,12830,12830,12810,226
20240318,105300,784429670,12810,12820,12820,12810,401
20240318,105200,779291680,12820,12830,12830,12820,119
20240318,105100,777765910,12820,12830,12830,12820,125
20240318,105000,776163220,12830,12830,12830,12830,6
20240318,104900,776086240,12830,12830,12830,12830,15
20240318,104800,775893790,12820,12820,12820,12820,44
20240318,104700,775329710,12820,12830,12830,12810,305
20240318,104600,771418690,12830,12830,12830,12830,65
20240318,104500,770584740,12830,12830,12830,12810,145
20240318,104400,768726290,12830,12820,12830,12820,51
20240318,104300,768072390,12820,12810,12820,12810,28
20240318,104200,767713550,12810,12820,12820,12810,188
20240318,104100,765303630,12810,12810,12810,12810,0
20240318,104000,765303630,12810,12810,12830,12810,183
20240318,103900,762959080,12820,12830,12830,12820,364
20240318,103800,758292460,12830,12830,12830,12830,5
20240318,103700,758228310,12830,12830,12830,12820,254
20240318,103600,754969740,12830,12830,12830,12820,120
20240318,103500,753430600,12830,12830,12830,12830,10
20240318,103400,753302300,12830,12820,12830,12810,998
20240318,103300,740511940,12820,12820,12820,12820,84
20240318,103200,739435060,12810,12810,12810,12810,153
20240318,103100,737475130,12820,12810,12820,12800,1071
20240318,103000,723763470,12800,12820,12820,12800,1030
20240318,102900,710576910,12820,12800,12820,12800,549
20240318,102800,703545250,12810,12820,12830,12810,264
20240318,102700,700163080,12810,12830,12830,12810,28
20240318,102600,699804080,12810,12820,12820,12810,683
20240318,102500,691053260,12830,12820,12830,12820,79
20240318,102400,690040330,12820,12830,12830,12820,166
20240318,102300,687912040,12830,12830,12830,12830,0
20240318,102200,687912040,12830,12830,12840,12830,502
20240318,102100,681471220,12830,12830,12830,12830,215
20240318,102000,678712770,12820,12820,12830,12820,95
20240318,101900,677494840,12820,12820,12830,12820,72
20240318,101800,676571650,12830,12830,12830,12830,19
20240318,101700,676327880,12830,12820,12830,12810,2490
20240318,101600,644421880,12830,12830,12830,12820,321
20240318,101500,640306010,12830,12860,12860,12830,370
20240318,101400,635555490,12860,12850,12860,12850,82
20240318,101300,634501760,12850,12850,12850,12850,131
20240318,101200,632818410,12830,12850,12850,12820,1907
20240318,101100,608348340,12840,12830,12850,12830,15
20240318,101000,608155830,12860,12850,12860,12840,1236
20240318,100900,592276570,12860,12860,12860,12860,15
20240318,100800,592083670,12860,12860,12860,12860,314
20240318,100700,588045630,12860,12870,12870,12860,32
20240318,100600,587633800,12870,12870,12870,12860,40
20240318,100500,587119240,12870,12880,12880,12860,639
20240318,100400,578898080,12880,12870,12880,12870,16
20240318,100300,578692010,12870,12890,12890,12860,846
20240318,100200,567803700,12880,12880,12890,12880,258
20240318,100100,564480650,12880,12870,12880,12870,620
20240318,100000,556500050,12870,12880,12890,12870,60
20240318,095900,555727470,12870,12880,12880,12870,127
20240318,095800,554092900,12880,12880,12880,12880,83
20240318,095700,553023860,12870,12880,12880,12870,195
20240318,095600,550513030,12880,12880,12880,12880,4
20240318,095500,550461510,12890,12880,12890,12880,65
20240318,095400,549624160,12880,12890,12890,12880,352
20240318,095300,545089220,12890,12890,12890,12880,315
20240318,095200,541031340,12890,12900,12900,12880,705
20240318,095100,531945630,12890,12880,12890,12880,264
20240318,095000,528545210,12880,12880,12880,12880,50
20240318,094900,527901210,12880,12860,12880,12860,414
20240318,094800,522572890,12860,12870,12870,12860,19
20240318,094700,522328410,12850,12880,12880,12850,1337
20240318,094600,505124370,12880,12880,12890,12880,153
20240318,094500,503152750,12880,12900,12900,12880,409
20240318,094400,497881090,12900,12900,12900,12900,418
20240318,094300,492488890,12910,12910,12910,12900,40
20240318,094200,491972730,12910,12940,12940,12910,661
20240318,094100,483433340,12930,12930,12930,12930,284
20240318,094000,479761220,12930,12930,12940,12930,318
20240318,093900,475649230,12940,12930,12940,12930,51
20240318,093800,474989430,12930,12940,12940,12930,33
20240318,093700,474562730,12930,12930,12940,12930,2009
20240318,093600,448586010,12930,12940,12940,12930,329
20240318,093500,444328990,12940,12940,12940,12940,54
20240318,093400,443630230,12940,12940,12940,12930,319
20240318,093300,439503110,12940,12950,12950,12930,44
20240318,093200,438933690,12940,12960,12960,12940,723
20240318,093100,429569960,12960,12950,12960,12950,336
20240318,093000,425217170,12950,12940,12950,12940,206
20240318,092900,422549480,12950,12940,12960,12940,1564
20240318,092800,402292100,12930,12910,12940,12910,715
20240318,092700,393053070,12900,12950,12950,12900,1549
20240318,092600,373048340,12950,12930,12950,12920,1050
20240318,092500,359465150,12930,12910,12940,12910,1335
20240318,092400,342209560,12910,12890,12910,12890,761
20240318,092300,332392390,12890,12900,12900,12860,1760
20240318,092200,309727280,12890,12870,12910,12870,534
20240318,092100,302843250,12860,12870,12870,12860,550
20240318,092000,295769970,12870,12870,12880,12860,350
20240318,091900,291265160,12860,12860,12860,12860,79
20240318,091800,290249220,12850,12870,12870,12850,117
20240318,091700,288745580,12860,12840,12910,12840,989
20240318,091600,276021750,12840,12850,12850,12840,1162
20240318,091500,261100000,12840,12920,12920,12840,3555
20240318,091400,215358950,12920,12930,12930,12920,377
20240318,091300,210487240,12930,12920,12940,12920,429
20240318,091200,204938200,12930,12920,12930,12910,303
20240318,091100,201021720,12930,12930,12930,12920,57
20240318,091000,200285010,12930,12910,12930,12900,313
20240318,090900,196244880,12910,12920,12940,12910,544
20240318,090800,189212830,12920,12950,12950,12880,1984
20240318,090700,163617620,12950,12860,12950,12840,845
20240318,090600,152723490,12860,12830,12870,12810,2659
20240318,090500,118577680,12820,12810,12870,12810,444
20240318,090400,112886340,12810,12830,12850,12800,3005
20240318,090300,74412930,12850,12840,12870,12800,2639
20240318,090200,40603230,12830,12850,12850,12820,922
20240318,090100,28773290,12900,12850,12900,12830,381
20240318,090000,23884470,12810,12810,12840,12810,1862