KissMeData/014620/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185900,11271826960,11650,11650,11650,11650,5851
20240318,185800,11271826960,11650,11650,11650,11650,0
20240318,185700,11271826960,11650,11650,11650,11650,0
20240318,185600,11271826960,11650,11650,11650,11650,0
20240318,185500,11271826960,11650,11650,11650,11650,0
20240318,185400,11271826960,11650,11650,11650,11650,0
20240318,185300,11271826960,11650,11650,11650,11650,0
20240318,185200,11271826960,11650,11650,11650,11650,0
20240318,185100,11271826960,11650,11650,11650,11650,0
20240318,185000,11271826960,11650,11650,11650,11650,0
20240318,184900,11271826960,11650,11650,11650,11650,0
20240318,184800,11271826960,11650,11650,11650,11650,0
20240318,184700,11271826960,11650,11650,11650,11650,0
20240318,184600,11271826960,11650,11650,11650,11650,0
20240318,184500,11271826960,11650,11650,11650,11650,0
20240318,184400,11271826960,11650,11650,11650,11650,0
20240318,184300,11271826960,11650,11650,11650,11650,0
20240318,184200,11271826960,11650,11650,11650,11650,0
20240318,184100,11271826960,11650,11650,11650,11650,0
20240318,184000,11271826960,11650,11650,11650,11650,0
20240318,183900,11271826960,11650,11650,11650,11650,0
20240318,183800,11271826960,11650,11650,11650,11650,0
20240318,183700,11271826960,11650,11650,11650,11650,0
20240318,183600,11271826960,11650,11650,11650,11650,0
20240318,183500,11271826960,11650,11650,11650,11650,0
20240318,183400,11271826960,11650,11650,11650,11650,0
20240318,183300,11271826960,11650,11650,11650,11650,0
20240318,183200,11271826960,11650,11650,11650,11650,0
20240318,183100,11271826960,11650,11650,11650,11650,0
20240318,183000,11271826960,11650,11650,11650,11650,0
20240318,182900,11271826960,11650,11650,11650,11650,5851
20240318,182800,11271826960,11650,11650,11650,11650,0
20240318,182700,11271826960,11650,11650,11650,11650,0
20240318,182600,11271826960,11650,11650,11650,11650,0
20240318,182500,11271826960,11650,11650,11650,11650,0
20240318,182400,11271826960,11650,11650,11650,11650,0
20240318,182300,11271826960,11650,11650,11650,11650,0
20240318,182200,11271826960,11650,11650,11650,11650,0
20240318,182100,11271826960,11650,11650,11650,11650,0
20240318,182000,11271826960,11650,11650,11650,11650,0
20240318,181900,11271826960,11650,11650,11650,11650,0
20240318,181800,11271826960,11650,11650,11650,11650,0
20240318,181700,11271826960,11650,11650,11650,11650,0
20240318,181600,11271826960,11650,11650,11650,11650,0
20240318,181500,11271826960,11650,11650,11650,11650,0
20240318,181400,11271826960,11650,11650,11650,11650,0
20240318,181300,11271826960,11650,11650,11650,11650,0
20240318,181200,11271826960,11650,11650,11650,11650,0
20240318,181100,11271826960,11650,11650,11650,11650,0
20240318,181000,11271826960,11650,11650,11650,11650,0
20240318,180900,11271826960,11650,11650,11650,11650,0
20240318,180800,11271826960,11650,11650,11650,11650,0
20240318,180700,11271826960,11650,11650,11650,11650,0
20240318,180600,11271826960,11650,11650,11650,11650,0
20240318,180500,11271826960,11650,11650,11650,11650,0
20240318,180400,11271826960,11650,11650,11650,11650,0
20240318,180300,11271826960,11650,11650,11650,11650,0
20240318,180200,11271826960,11650,11650,11650,11650,0
20240318,180100,11271826960,11650,11650,11650,11650,0
20240318,180000,11271826960,11650,11650,11650,11650,0
20240318,175900,11271826960,11650,11650,11650,11650,5851
20240318,175800,11271826960,11650,11650,11650,11650,0
20240318,175700,11271826960,11650,11650,11650,11650,0
20240318,175600,11271826960,11650,11650,11650,11650,0
20240318,175500,11271826960,11650,11650,11650,11650,0
20240318,175400,11271826960,11650,11650,11650,11650,0
20240318,175300,11271826960,11650,11650,11650,11650,0
20240318,175200,11271826960,11650,11650,11650,11650,0
20240318,175100,11271826960,11650,11650,11650,11650,0
20240318,175000,11271826960,11650,11650,11650,11650,0
20240318,174900,11271826960,11650,11650,11650,11650,0
20240318,174800,11271826960,11650,11650,11650,11650,0
20240318,174700,11271826960,11650,11650,11650,11650,0
20240318,174600,11271826960,11650,11650,11650,11650,0
20240318,174500,11271826960,11650,11650,11650,11650,0
20240318,174400,11271826960,11650,11650,11650,11650,0
20240318,174300,11271826960,11650,11650,11650,11650,0
20240318,174200,11271826960,11650,11650,11650,11650,0
20240318,174100,11271826960,11650,11650,11650,11650,0
20240318,174000,11271826960,11650,11650,11650,11650,0
20240318,173900,11271826960,11650,11650,11650,11650,0
20240318,173800,11271826960,11650,11650,11650,11650,0
20240318,173700,11271826960,11650,11650,11650,11650,0
20240318,173600,11271826960,11650,11650,11650,11650,0
20240318,173500,11271826960,11650,11650,11650,11650,0
20240318,173400,11271826960,11650,11650,11650,11650,0
20240318,173300,11271826960,11650,11650,11650,11650,0
20240318,173200,11271826960,11650,11650,11650,11650,0
20240318,173100,11271826960,11650,11650,11650,11650,0
20240318,173000,11271826960,11650,11650,11650,11650,0
20240318,172900,11271826960,11650,11650,11650,11650,5851
20240318,172800,11271826960,11650,11650,11650,11650,0
20240318,172700,11271826960,11650,11650,11650,11650,0
20240318,172600,11271826960,11650,11650,11650,11650,0
20240318,172500,11271826960,11650,11650,11650,11650,0
20240318,172400,11271826960,11650,11650,11650,11650,0
20240318,172300,11271826960,11650,11650,11650,11650,0
20240318,172200,11271826960,11650,11650,11650,11650,0
20240318,172100,11271826960,11650,11650,11650,11650,0
20240318,172000,11271826960,11650,11650,11650,11650,0
20240318,171900,11271826960,11650,11650,11650,11650,0
20240318,171800,11271826960,11650,11650,11650,11650,0
20240318,171700,11271826960,11650,11650,11650,11650,0
20240318,171600,11271826960,11650,11650,11650,11650,0
20240318,171500,11271826960,11650,11650,11650,11650,0
20240318,171400,11271826960,11650,11650,11650,11650,0
20240318,171300,11271826960,11650,11650,11650,11650,0
20240318,171200,11271826960,11650,11650,11650,11650,0
20240318,171100,11271826960,11650,11650,11650,11650,0
20240318,171000,11271826960,11650,11650,11650,11650,0
20240318,170900,11271826960,11650,11650,11650,11650,0
20240318,170800,11271826960,11650,11650,11650,11650,0
20240318,170700,11271826960,11650,11650,11650,11650,0
20240318,170600,11271826960,11650,11650,11650,11650,0
20240318,170500,11271826960,11650,11650,11650,11650,0
20240318,170400,11271826960,11650,11650,11650,11650,0
20240318,170300,11271826960,11650,11650,11650,11650,0
20240318,170200,11271826960,11650,11650,11650,11650,0
20240318,170100,11271826960,11650,11650,11650,11650,0
20240318,170000,11271826960,11650,11650,11650,11650,0
20240318,165900,11271826960,11650,11650,11650,11650,5851
20240318,165800,11271826960,11650,11650,11650,11650,0
20240318,165700,11271826960,11650,11650,11650,11650,0
20240318,165600,11271826960,11650,11650,11650,11650,0
20240318,165500,11271826960,11650,11650,11650,11650,0
20240318,165400,11271826960,11650,11650,11650,11650,0
20240318,165300,11271826960,11650,11650,11650,11650,0
20240318,165200,11271826960,11650,11650,11650,11650,0
20240318,165100,11271826960,11650,11650,11650,11650,0
20240318,165000,11271826960,11650,11650,11650,11650,0
20240318,164900,11271826960,11650,11650,11650,11650,0
20240318,164800,11271826960,11650,11650,11650,11650,0
20240318,164700,11271826960,11650,11650,11650,11650,0
20240318,164600,11271826960,11650,11650,11650,11650,0
20240318,164500,11271826960,11650,11650,11650,11650,0
20240318,164400,11271826960,11650,11650,11650,11650,0
20240318,164300,11271826960,11650,11650,11650,11650,0
20240318,164200,11271826960,11650,11650,11650,11650,0
20240318,164100,11271826960,11650,11650,11650,11650,0
20240318,164000,11271826960,11650,11650,11650,11650,0
20240318,163900,11271826960,11650,11650,11650,11650,0
20240318,163800,11271826960,11650,11650,11650,11650,0
20240318,163700,11271826960,11650,11650,11650,11650,0
20240318,163600,11271826960,11650,11650,11650,11650,0
20240318,163500,11271826960,11650,11650,11650,11650,0
20240318,163400,11271826960,11650,11650,11650,11650,0
20240318,163300,11271826960,11650,11650,11650,11650,0
20240318,163200,11271826960,11650,11650,11650,11650,0
20240318,163100,11271826960,11650,11650,11650,11650,0
20240318,163000,11271826960,11650,11650,11650,11650,0
20240318,162900,11271826960,11650,11650,11650,11650,5851
20240318,162800,11271826960,11650,11650,11650,11650,0
20240318,162700,11271826960,11650,11650,11650,11650,0
20240318,162600,11271826960,11650,11650,11650,11650,0
20240318,162500,11271826960,11650,11650,11650,11650,0
20240318,162400,11271826960,11650,11650,11650,11650,0
20240318,162300,11271826960,11650,11650,11650,11650,0
20240318,162200,11271826960,11650,11650,11650,11650,0
20240318,162100,11271826960,11650,11650,11650,11650,0
20240318,162000,11271826960,11650,11650,11650,11650,0
20240318,161900,11271826960,11650,11650,11650,11650,0
20240318,161800,11271826960,11650,11650,11650,11650,0
20240318,161700,11271826960,11650,11650,11650,11650,0
20240318,161600,11271826960,11650,11650,11650,11650,0
20240318,161500,11271826960,11650,11650,11650,11650,0
20240318,161400,11271826960,11650,11650,11650,11650,0
20240318,161300,11271826960,11650,11650,11650,11650,0
20240318,161200,11271826960,11650,11650,11650,11650,0
20240318,161100,11271826960,11650,11650,11650,11650,0
20240318,161000,11271826960,11650,11650,11650,11650,0
20240318,160900,11271826960,11650,11650,11650,11650,0
20240318,160800,11271826960,11650,11650,11650,11650,0
20240318,160700,11271826960,11650,11650,11650,11650,0
20240318,160600,11271826960,11650,11650,11650,11650,0
20240318,160500,11271826960,11650,11650,11650,11650,0
20240318,160400,11271826960,11650,11650,11650,11650,0
20240318,160300,11271826960,11650,11650,11650,11650,0
20240318,160200,11271826960,11650,11650,11650,11650,0
20240318,160100,11271826960,11650,11650,11650,11650,0
20240318,160000,11271826960,11650,11650,11650,11650,0
20240318,155900,11271826960,11650,11650,11650,11650,5851
20240318,155800,11271826960,11650,11650,11650,11650,0
20240318,155700,11271826960,11650,11650,11650,11650,0
20240318,155600,11271826960,11650,11650,11650,11650,0
20240318,155500,11271826960,11650,11650,11650,11650,0
20240318,155400,11271826960,11650,11650,11650,11650,0
20240318,155300,11271826960,11650,11650,11650,11650,0
20240318,155200,11271826960,11650,11650,11650,11650,0
20240318,155100,11271826960,11650,11650,11650,11650,0
20240318,155000,11271826960,11650,11650,11650,11650,0
20240318,154900,11271826960,11650,11650,11650,11650,0
20240318,154800,11271826960,11650,11650,11650,11650,0
20240318,154700,11271826960,11650,11650,11650,11650,0
20240318,154600,11271826960,11650,11650,11650,11650,0
20240318,154500,11271826960,11650,11650,11650,11650,0
20240318,154400,11271826960,11650,11650,11650,11650,0
20240318,154300,11271826960,11650,11650,11650,11650,0
20240318,154200,11271826960,11650,11650,11650,11650,0
20240318,154100,11271826960,11650,11650,11650,11650,0
20240318,154000,11271826960,11650,11650,11650,11650,0
20240318,153900,11271826960,11650,11650,11650,11650,0
20240318,153800,11271826960,11650,11650,11650,11650,0
20240318,153700,11271826960,11650,11650,11650,11650,0
20240318,153600,11271826960,11650,11650,11650,11650,0
20240318,153500,11271826960,11650,11650,11650,11650,0
20240318,153400,11271826960,11650,11650,11650,11650,0
20240318,153300,11271826960,11650,11650,11650,11650,0
20240318,153200,11271826960,11650,11650,11650,11650,0
20240318,153100,11271826960,11650,11650,11650,11650,0
20240318,153000,11271826960,11650,11650,11650,11650,5851
20240318,152900,11203662810,11620,11620,11620,11620,0
20240318,152800,11203662810,11620,11620,11620,11620,0
20240318,152700,11203662810,11620,11620,11620,11620,0
20240318,152600,11203662810,11620,11620,11620,11620,0
20240318,152500,11203662810,11620,11620,11620,11620,0
20240318,152400,11203662810,11620,11620,11620,11620,0
20240318,152300,11203662810,11620,11620,11620,11620,0
20240318,152200,11203662810,11620,11620,11620,11620,0
20240318,152100,11203662810,11620,11620,11620,11620,0
20240318,152000,11203662810,11620,11620,11620,11620,0
20240318,151900,11203662810,11620,11600,11640,11590,958
20240318,151800,11192547560,11650,11640,11660,11630,4074
20240318,151700,11145095250,11640,11610,11640,11610,1343
20240318,151600,11129479220,11610,11620,11620,11610,496
20240318,151500,11123720110,11620,11590,11620,11590,809
20240318,151400,11114326260,11600,11590,11600,11590,1661
20240318,151300,11095063990,11600,11570,11600,11560,1902
20240318,151200,11073043710,11570,11580,11590,11560,834
20240318,151100,11063386140,11580,11580,11600,11570,490
20240318,151000,11057709740,11580,11560,11580,11540,1140
20240318,150900,11044529920,11560,11580,11580,11550,1105
20240318,150800,11031747960,11580,11570,11580,11550,1342
20240318,150700,11016233510,11570,11550,11570,11550,1167
20240318,150600,11002746230,11560,11550,11570,11550,876
20240318,150500,10992622140,11540,11550,11560,11530,1589
20240318,150400,10974267430,11560,11560,11560,11530,1528
20240318,150300,10956619750,11570,11560,11570,11550,1747
20240318,150200,10936426110,11560,11570,11580,11560,1115
20240318,150100,10923528310,11570,11580,11590,11570,1024
20240318,150000,10911675100,11590,11610,11610,11580,1131
20240318,145900,10898564780,11610,11610,11620,11610,884
20240318,145800,10888299790,11600,11620,11620,11600,1220
20240318,145700,10874138380,11630,11600,11630,11600,1431
20240318,145600,10857528190,11600,11620,11630,11600,1392
20240318,145500,10841354510,11620,11640,11650,11620,1298
20240318,145400,10826250070,11640,11630,11650,11630,989
20240318,145300,10814739430,11630,11600,11630,11600,1050
20240318,145200,10802544920,11610,11620,11640,11600,2405
20240318,145100,10774568520,11610,11600,11610,11580,1268
20240318,145000,10759863540,11600,11590,11610,11590,1568
20240318,144900,10741673800,11590,11570,11600,11570,2236
20240318,144800,10715760990,11570,11580,11590,11570,888
20240318,144700,10705482460,11590,11600,11600,11570,953
20240318,144600,10694437960,11590,11580,11600,11570,1345
20240318,144500,10678858100,11570,11590,11590,11570,957
20240318,144400,10667777420,11580,11580,11590,11570,2681
20240318,144300,10636725430,11590,11580,11590,11580,1106
20240318,144200,10623912650,11590,11590,11590,11580,1171
20240318,144100,10610342610,11580,11600,11600,11580,902
20240318,144000,10599892780,11610,11600,11610,11580,1993
20240318,143900,10576784020,11600,11580,11600,11570,2186
20240318,143800,10551453960,11590,11570,11590,11570,865
20240318,143700,10541436350,11590,11590,11590,11570,1811
20240318,143600,10520457060,11580,11590,11600,11580,1605
20240318,143500,10501855360,11590,11580,11610,11580,2432
20240318,143400,10473675670,11570,11620,11620,11570,4811
20240318,143300,10417866980,11620,11660,11670,11620,13904
20240318,143200,10256031860,11660,11690,11700,11650,2448
20240318,143100,10227485720,11680,11690,11700,11680,1390
20240318,143000,10211236240,11680,11680,11690,11680,1102
20240318,142900,10198360750,11680,11690,11690,11660,1252
20240318,142800,10183744190,11690,11700,11700,11690,1142
20240318,142700,10170390830,11700,11700,11700,11690,922
20240318,142600,10159606260,11700,11690,11700,11680,1909
20240318,142500,10137278060,11680,11680,11690,11670,833
20240318,142400,10127549750,11690,11680,11690,11670,1396
20240318,142300,10111239160,11680,11680,11680,11660,740
20240318,142200,10102603490,11670,11660,11680,11660,2965
20240318,142100,10067991530,11670,11660,11670,11650,3756
20240318,142000,10024196540,11660,11660,11670,11650,1047
20240318,141900,10011987870,11660,11670,11670,11650,1019
20240318,141800,10000110160,11660,11660,11670,11650,1009
20240318,141700,9988348950,11660,11660,11670,11650,1425
20240318,141600,9971732120,11660,11650,11660,11640,741
20240318,141500,9963097960,11660,11650,11660,11640,784
20240318,141400,9953967170,11650,11670,11670,11640,524
20240318,141300,9947865300,11670,11660,11680,11640,2001
20240318,141200,9924538310,11660,11660,11660,11640,2268
20240318,141100,9898129210,11640,11660,11660,11640,546
20240318,141000,9891769190,11660,11660,11670,11640,1083
20240318,140900,9879141690,11640,11660,11670,11640,2974
20240318,140800,9844467740,11670,11650,11670,11640,2776
20240318,140700,9812127200,11640,11650,11670,11640,1667
20240318,140600,9792701770,11660,11640,11670,11640,1224
20240318,140500,9778439380,11640,11650,11650,11620,1167
20240318,140400,9764858410,11640,11640,11660,11630,2483
20240318,140300,9735957940,11640,11660,11660,11640,967
20240318,140200,9724695380,11660,11630,11660,11610,1390
20240318,140100,9708520750,11630,11630,11650,11610,1294
20240318,140000,9693464410,11620,11630,11630,11610,1385
20240318,135900,9677375370,11630,11640,11660,11620,1185
20240318,135800,9663588080,11640,11610,11650,11610,4207
20240318,135700,9614680980,11610,11650,11650,11600,12106
20240318,135600,9473837940,11650,11670,11670,11650,1163
20240318,135500,9460284930,11680,11720,11720,11680,26783
20240318,135400,9146926440,11720,11710,11720,11700,2028
20240318,135300,9123190840,11710,11710,11710,11700,995
20240318,135200,9111541750,11710,11720,11730,11700,4627
20240318,135100,9057385730,11730,11740,11750,11730,491
20240318,135000,9051621510,11740,11740,11750,11730,376
20240318,134900,9047208280,11740,11770,11770,11730,2764
20240318,134800,9014713900,11770,11770,11780,11760,629
20240318,134700,9007310290,11760,11780,11780,11760,496
20240318,134600,9001471190,11780,11780,11790,11770,945
20240318,134500,8990338750,11780,11780,11790,11770,1668
20240318,134400,8970694320,11780,11790,11790,11780,618
20240318,134300,8963412350,11790,11780,11790,11770,2010
20240318,134200,8939731190,11780,11770,11780,11770,461
20240318,134100,8934300880,11770,11770,11780,11750,508
20240318,134000,8928320810,11780,11780,11790,11750,1835
20240318,133900,8906697080,11790,11790,11800,11790,1384
20240318,133800,8890378840,11800,11790,11800,11790,7101
20240318,133700,8806639150,11790,11790,11800,11780,2845
20240318,133600,8773100890,11780,11760,11790,11760,13943
20240318,133500,8608883070,11750,11760,11760,11750,1128
20240318,133400,8595618960,11760,11760,11770,11760,520
20240318,133300,8589501830,11750,11760,11760,11750,1710
20240318,133200,8569394930,11760,11770,11770,11750,1784
20240318,133100,8548416910,11770,11760,11770,11760,4485
20240318,133000,8495659930,11750,11760,11760,11750,806
20240318,132900,8486183160,11760,11720,11770,11720,12957
20240318,132800,8333885740,11730,11750,11750,11730,639
20240318,132700,8326387330,11740,11740,11750,11740,909
20240318,132600,8315711140,11740,11730,11750,11730,3825
20240318,132500,8270785060,11730,11730,11740,11720,826
20240318,132400,8261094320,11730,11740,11740,11730,1515
20240318,132300,8243309130,11740,11750,11750,11740,2722
20240318,132200,8211346030,11750,11710,11750,11710,1331
20240318,132100,8195717790,11700,11750,11750,11700,4139
20240318,132000,8147169700,11750,11680,11750,11670,25877
20240318,131900,7843973790,11670,11690,11690,11670,1001
20240318,131800,7832284510,11690,11680,11690,11680,520
20240318,131700,7826207380,11700,11690,11700,11650,2592
20240318,131600,7795933200,11690,11690,11700,11690,1775
20240318,131500,7775180630,11690,11700,11700,11690,630
20240318,131400,7767812960,11700,11690,11700,11690,1426
20240318,131300,7751129490,11690,11700,11700,11690,1336
20240318,131200,7735503100,11700,11690,11700,11690,1014
20240318,131100,7723645610,11700,11690,11700,11690,435
20240318,131000,7718557710,11690,11690,11700,11690,1524
20240318,130900,7700737640,11700,11700,11710,11690,2337
20240318,130800,7673394110,11700,11700,11700,11690,3848
20240318,130700,7628390000,11700,11700,11700,11690,346
20240318,130600,7624345150,11690,11690,11700,11680,3229
20240318,130500,7586597590,11680,11690,11690,11680,743
20240318,130400,7577913430,11680,11680,11680,11670,544
20240318,130300,7571560510,11680,11700,11700,11670,1635
20240318,130200,7552452600,11700,11700,11700,11690,1756
20240318,130100,7531909460,11700,11690,11700,11690,10211
20240318,130000,7412451090,11700,11680,11700,11680,3120
20240318,125900,7375979670,11680,11680,11690,11680,1253
20240318,125800,7361336120,11680,11690,11690,11670,515
20240318,125700,7355321210,11690,11680,11690,11670,3366
20240318,125600,7315998340,11680,11670,11680,11660,2617
20240318,125500,7285452970,11670,11650,11670,11640,4339
20240318,125400,7234869740,11650,11640,11660,11640,1209
20240318,125300,7220788220,11650,11650,11650,11640,480
20240318,125200,7215196750,11650,11670,11670,11650,812
20240318,125100,7205735070,11640,11630,11670,11610,7349
20240318,125000,7120147620,11620,11610,11620,11610,1074
20240318,124900,7107669760,11620,11610,11620,11600,990
20240318,124800,7096176890,11620,11620,11620,11610,760
20240318,124700,7087347590,11620,11620,11620,11620,61
20240318,124600,7086638770,11630,11630,11640,11610,2406
20240318,124500,7058655250,11640,11610,11640,11610,3491
20240318,124400,7018064900,11620,11630,11630,11620,946
20240318,124300,7007070280,11630,11620,11630,11620,180
20240318,124200,7004977300,11610,11630,11630,11610,1173
20240318,124100,6991349030,11620,11630,11640,11620,2149
20240318,124000,6966359640,11630,11630,11630,11620,2021
20240318,123900,6942867640,11620,11630,11630,11620,227
20240318,123800,6940228150,11630,11630,11630,11630,597
20240318,123700,6933285040,11630,11620,11630,11620,2545
20240318,123600,6903708820,11620,11600,11620,11600,466
20240318,123500,6898296750,11600,11610,11610,11600,478
20240318,123400,6892748220,11610,11600,11620,11600,2898
20240318,123300,6859099450,11610,11600,11610,11590,1166
20240318,123200,6845564460,11610,11600,11610,11590,589
20240318,123100,6838732270,11600,11600,11600,11590,1062
20240318,123000,6826413610,11600,11600,11600,11590,510
20240318,122900,6820501460,11590,11600,11610,11590,319
20240318,122800,6816801210,11600,11600,11610,11600,580
20240318,122700,6810069880,11610,11600,11610,11600,1316
20240318,122600,6794796660,11610,11610,11610,11600,860
20240318,122500,6784814410,11610,11590,11610,11590,491
20240318,122400,6779123560,11590,11610,11620,11590,509
20240318,122300,6773214360,11610,11590,11610,11590,760
20240318,122200,6764400700,11590,11570,11600,11570,568
20240318,122100,6757816760,11580,11600,11600,11580,788
20240318,122000,6748680280,11600,11620,11620,11600,324
20240318,121900,6744918290,11620,11600,11630,11590,3755
20240318,121800,6701337950,11600,11570,11600,11570,4907
20240318,121700,6644492940,11580,11570,11580,11570,1567
20240318,121600,6626350290,11570,11560,11570,11560,1177
20240318,121500,6612733790,11560,11550,11570,11550,515
20240318,121400,6606779520,11560,11560,11570,11550,887
20240318,121300,6596525760,11560,11540,11560,11540,602
20240318,121200,6589572430,11540,11550,11570,11540,1576
20240318,121100,6571355720,11550,11560,11570,11550,2134
20240318,121000,6546686680,11570,11540,11570,11540,2237
20240318,120900,6520827650,11550,11540,11550,11540,756
20240318,120800,6512099850,11550,11520,11550,11510,1185
20240318,120700,6498430320,11530,11510,11530,11510,943
20240318,120600,6487572050,11520,11530,11530,11500,1240
20240318,120500,6473293270,11530,11530,11530,11530,560
20240318,120400,6466836470,11530,11520,11530,11510,2015
20240318,120300,6443627230,11510,11480,11510,11480,2039
20240318,120200,6420177220,11490,11440,11490,11440,4281
20240318,120100,6371081750,11440,11430,11440,11430,1239
20240318,120000,6356912300,11430,11380,11430,11380,748
20240318,115900,6348378270,11390,11380,11390,11380,1825
20240318,115800,6327600500,11380,11400,11400,11380,1029
20240318,115700,6315886730,11390,11400,11410,11380,903
20240318,115600,6305594670,11400,11410,11410,11390,799
20240318,115500,6296490590,11400,11410,11410,11400,665
20240318,115400,6288907520,11420,11410,11420,11400,994
20240318,115300,6277564100,11410,11430,11430,11400,728
20240318,115200,6269254890,11420,11410,11430,11410,1044
20240318,115100,6257330760,11410,11430,11430,11410,1057
20240318,115000,6245263220,11420,11420,11430,11420,697
20240318,114900,6237298890,11430,11430,11430,11410,1026
20240318,114800,6225587440,11420,11420,11440,11420,900
20240318,114700,6215302180,11440,11430,11440,11420,686
20240318,114600,6207461080,11440,11430,11440,11430,454
20240318,114500,6202271320,11430,11440,11440,11430,1081
20240318,114400,6189909330,11430,11440,11450,11430,1430
20240318,114300,6173551660,11440,11450,11450,11440,473
20240318,114200,6168138760,11450,11450,11460,11440,1512
20240318,114100,6150826360,11460,11430,11460,11430,2082
20240318,114000,6126986730,11430,11430,11450,11430,1370
20240318,113900,6111314440,11430,11420,11440,11420,636
20240318,113800,6104048160,11440,11410,11440,11400,4208
20240318,113700,6056015850,11400,11400,11400,11390,490
20240318,113600,6050431500,11400,11390,11410,11390,756
20240318,113500,6041810230,11390,11390,11400,11390,806
20240318,113400,6032625460,11400,11390,11420,11390,641
20240318,113300,6025316220,11390,11420,11420,11390,1930
20240318,113200,6003280300,11410,11420,11420,11400,1186
20240318,113100,5989744700,11410,11430,11430,11410,868
20240318,113000,5979831020,11420,11410,11420,11410,822
20240318,112900,5970448120,11420,11420,11440,11420,920
20240318,112800,5959935960,11420,11400,11430,11390,1627
20240318,112700,5941381490,11390,11370,11400,11370,423
20240318,112600,5936564290,11380,11400,11410,11380,503
20240318,112500,5930832670,11400,11380,11410,11380,1571
20240318,112400,5912925310,11380,11390,11400,11380,770
20240318,112300,5904154910,11400,11390,11410,11390,770
20240318,112200,5895378450,11390,11420,11420,11390,1247
20240318,112100,5881163070,11430,11410,11430,11410,1462
20240318,112000,5864469510,11410,11400,11410,11400,937
20240318,111900,5853785010,11410,11420,11430,11410,471
20240318,111800,5848407290,11420,11400,11420,11400,1522
20240318,111700,5831039930,11400,11400,11410,11400,668
20240318,111600,5823423480,11410,11410,11420,11400,497
20240318,111500,5817753050,11410,11400,11420,11390,1744
20240318,111400,5797857090,11400,11390,11400,11390,657
20240318,111300,5790372660,11390,11400,11400,11380,731
20240318,111200,5782041530,11410,11400,11420,11400,681
20240318,111100,5774271910,11400,11380,11410,11380,2566
20240318,111000,5745021770,11370,11360,11390,11360,1336
20240318,110900,5729820240,11370,11370,11390,11360,885
20240318,110800,5719750360,11370,11370,11370,11350,2192
20240318,110700,5694842630,11360,11350,11370,11340,1709
20240318,110600,5675443730,11340,11320,11350,11320,921
20240318,110500,5664999980,11330,11320,11340,11320,524
20240318,110400,5659063420,11320,11330,11350,11320,1283
20240318,110300,5644514870,11340,11310,11340,11300,1507
20240318,110200,5627457830,11310,11290,11320,11290,1018
20240318,110100,5615953730,11290,11270,11310,11260,4398
20240318,110000,5566273970,11270,11260,11280,11250,2125
20240318,105900,5542331760,11260,11240,11260,11240,1455
20240318,105800,5525960790,11250,11250,11260,11240,1200
20240318,105700,5512463360,11260,11250,11270,11250,2394
20240318,105600,5485509660,11260,11260,11270,11250,985
20240318,105500,5474421380,11260,11260,11270,11250,1972
20240318,105400,5452211110,11250,11250,11260,11240,1855
20240318,105300,5431330970,11250,11250,11260,11240,2143
20240318,105200,5407222380,11270,11290,11300,11250,6329
20240318,105100,5335865330,11300,11290,11300,11280,2999
20240318,105000,5301995690,11290,11290,11300,11290,2810
20240318,104900,5270258030,11290,11290,11300,11280,2336
20240318,104800,5243893200,11280,11280,11290,11280,1264
20240318,104700,5229631320,11280,11290,11300,11280,1377
20240318,104600,5214094890,11290,11290,11290,11280,1575
20240318,104500,5196318780,11290,11330,11340,11270,8119
20240318,104400,5104557360,11330,11330,11350,11320,1299
20240318,104300,5089840440,11340,11350,11360,11330,1827
20240318,104200,5069110130,11360,11340,11370,11340,1185
20240318,104100,5055656640,11340,11350,11350,11320,3120
20240318,104000,5020285690,11350,11360,11360,11350,1607
20240318,103900,5002037630,11360,11350,11370,11350,804
20240318,103800,4992902480,11350,11370,11380,11350,419
20240318,103700,4988141880,11370,11350,11390,11350,696
20240318,103600,4980223570,11350,11360,11400,11350,1755
20240318,103500,4960257460,11370,11370,11380,11350,1476
20240318,103400,4943482370,11380,11370,11380,11370,1185
20240318,103300,4930004770,11380,11370,11400,11370,219
20240318,103200,4927514040,11370,11370,11400,11370,1352
20240318,103100,4912123620,11380,11360,11380,11360,620
20240318,103000,4905071870,11360,11370,11370,11350,579
20240318,102900,4898495420,11370,11370,11380,11360,900
20240318,102800,4888264920,11380,11370,11380,11370,726
20240318,102700,4880008100,11370,11360,11370,11350,1106
20240318,102600,4867440890,11360,11380,11390,11360,873
20240318,102500,4857518390,11380,11360,11390,11360,801
20240318,102400,4848413090,11370,11380,11390,11360,4404
20240318,102300,4798326700,11380,11420,11440,11380,2200
20240318,102200,4773222730,11420,11430,11440,11420,1350
20240318,102100,4757796740,11440,11440,11460,11430,1397
20240318,102000,4741809360,11450,11450,11460,11440,1747
20240318,101900,4721805800,11460,11440,11460,11440,270
20240318,101800,4718714900,11440,11420,11450,11420,1349
20240318,101700,4703289580,11420,11410,11420,11400,837
20240318,101600,4693735640,11420,11420,11430,11410,718
20240318,101500,4685536220,11430,11420,11440,11410,902
20240318,101400,4675232900,11430,11450,11460,11410,3040
20240318,101300,4640477100,11450,11460,11460,11450,1341
20240318,101200,4625115430,11460,11450,11460,11440,593
20240318,101100,4618325880,11440,11450,11450,11440,706
20240318,101000,4610242360,11440,11420,11440,11420,1160
20240318,100900,4596985240,11430,11390,11430,11390,1278
20240318,100800,4582409010,11390,11400,11410,11390,973
20240318,100700,4571317450,11410,11430,11430,11380,6412
20240318,100600,4498251970,11410,11400,11430,11390,1562
20240318,100500,4480424880,11410,11430,11440,11400,2349
20240318,100400,4453605840,11450,11440,11470,11440,3665
20240318,100300,4411634330,11440,11460,11480,11440,2089
20240318,100200,4387696340,11470,11510,11530,11450,4560
20240318,100100,4335330250,11530,11550,11550,11510,4487
20240318,100000,4283591070,11550,11550,11580,11540,1350
20240318,095900,4267986840,11560,11570,11570,11550,1085
20240318,095800,4255440450,11570,11560,11580,11560,2037
20240318,095700,4231864250,11560,11590,11600,11560,1352
20240318,095600,4216197990,11600,11590,11610,11590,2212
20240318,095500,4190529120,11600,11580,11600,11580,1655
20240318,095400,4171344770,11590,11560,11600,11560,1356
20240318,095300,4155642420,11570,11570,11580,11550,1863
20240318,095200,4134093850,11570,11570,11580,11560,1211
20240318,095100,4120082140,11580,11570,11590,11560,1362
20240318,095000,4104313460,11570,11560,11570,11550,3090
20240318,094900,4068589230,11560,11570,11570,11560,1385
20240318,094800,4052571580,11570,11580,11600,11530,2015
20240318,094700,4029259940,11560,11610,11610,11490,9602
20240318,094600,3918362990,11600,11630,11630,11600,3278
20240318,094500,3880265700,11630,11670,11670,11630,3820
20240318,094400,3835749890,11670,11680,11680,11650,1765
20240318,094300,3815149380,11670,11680,11690,11670,3189
20240318,094200,3777903570,11670,11670,11680,11650,4892
20240318,094100,3720824300,11670,11660,11690,11640,3535
20240318,094000,3679593610,11690,11690,11700,11660,6458
20240318,093900,3604156420,11680,11670,11680,11650,2981
20240318,093800,3569379920,11680,11650,11700,11640,5641
20240318,093700,3503588540,11650,11710,11710,11630,6768
20240318,093600,3424601990,11710,11730,11760,11690,9058
20240318,093500,3318246910,11740,11600,11740,11600,42652
20240318,093400,2820539030,11600,11600,11610,11590,3425
20240318,093300,2780813180,11600,11520,11600,11520,5697
20240318,093200,2714899930,11520,11520,11530,11520,1610
20240318,093100,2696349730,11530,11490,11530,11490,2569
20240318,093000,2666788810,11480,11550,11550,11480,6146
20240318,092900,2596049410,11540,11580,11590,11540,8552
20240318,092800,2497082540,11570,11550,11620,11540,11259
20240318,092700,2366575300,11600,11560,11640,11540,23148
20240318,092600,2098181740,11560,11510,11560,11510,10959
20240318,092500,1971765550,11520,11450,11530,11450,18848
20240318,092400,1755272990,11460,11430,11470,11420,7079
20240318,092300,1674224040,11430,11400,11450,11400,4268
20240318,092200,1625479060,11400,11390,11410,11360,8931
20240318,092100,1523832900,11390,11420,11450,11390,3700
20240318,092000,1481594590,11420,11470,11480,11420,5322
20240318,091900,1420634490,11460,11370,11480,11370,13877
20240318,091800,1262144030,11360,11320,11360,11300,7670
20240318,091700,1175166610,11310,11330,11340,11310,3013
20240318,091600,1141027850,11330,11320,11340,11300,3669
20240318,091500,1099477480,11320,11310,11340,11290,6468
20240318,091400,1026276610,11320,11260,11320,11250,3815
20240318,091300,983196420,11260,11280,11280,11250,2606
20240318,091200,953846670,11290,11290,11290,11260,3551
20240318,091100,913796650,11300,11300,11340,11290,7371
20240318,091000,830386200,11300,11300,11330,11300,4414
20240318,090900,780443430,11320,11240,11320,11230,10507
20240318,090800,662021630,11240,11190,11240,11190,6691
20240318,090700,586981190,11190,11140,11190,11140,6304
20240318,090600,516561120,11140,11140,11150,11130,3543
20240318,090500,477092830,11140,11140,11140,11140,1180
20240318,090400,463947630,11140,11130,11140,11110,2264
20240318,090300,438763230,11140,11130,11170,11100,2598
20240318,090200,409817340,11110,11120,11140,11050,4408
20240318,090100,360925920,11140,11090,11180,11080,13971
20240318,090000,205480910,11090,11200,11200,11010,18202