KissMeData/016380/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190100,1761359470,7200,7200,7200,7200,11947
20240318,190000,1761359470,7200,7200,7200,7200,0
20240318,185900,1761359470,7200,7200,7200,7200,0
20240318,185800,1761359470,7200,7200,7200,7200,0
20240318,185700,1761359470,7200,7200,7200,7200,0
20240318,185600,1761359470,7200,7200,7200,7200,0
20240318,185500,1761359470,7200,7200,7200,7200,0
20240318,185400,1761359470,7200,7200,7200,7200,0
20240318,185300,1761359470,7200,7200,7200,7200,0
20240318,185200,1761359470,7200,7200,7200,7200,0
20240318,185100,1761359470,7200,7200,7200,7200,0
20240318,185000,1761359470,7200,7200,7200,7200,0
20240318,184900,1761359470,7200,7200,7200,7200,0
20240318,184800,1761359470,7200,7200,7200,7200,0
20240318,184700,1761359470,7200,7200,7200,7200,0
20240318,184600,1761359470,7200,7200,7200,7200,0
20240318,184500,1761359470,7200,7200,7200,7200,0
20240318,184400,1761359470,7200,7200,7200,7200,0
20240318,184300,1761359470,7200,7200,7200,7200,0
20240318,184200,1761359470,7200,7200,7200,7200,0
20240318,184100,1761359470,7200,7200,7200,7200,0
20240318,184000,1761359470,7200,7200,7200,7200,0
20240318,183900,1761359470,7200,7200,7200,7200,0
20240318,183800,1761359470,7200,7200,7200,7200,0
20240318,183700,1761359470,7200,7200,7200,7200,0
20240318,183600,1761359470,7200,7200,7200,7200,0
20240318,183500,1761359470,7200,7200,7200,7200,0
20240318,183400,1761359470,7200,7200,7200,7200,0
20240318,183300,1761359470,7200,7200,7200,7200,0
20240318,183200,1761359470,7200,7200,7200,7200,0
20240318,183100,1761359470,7200,7200,7200,7200,11947
20240318,183000,1761359470,7200,7200,7200,7200,0
20240318,182900,1761359470,7200,7200,7200,7200,0
20240318,182800,1761359470,7200,7200,7200,7200,0
20240318,182700,1761359470,7200,7200,7200,7200,0
20240318,182600,1761359470,7200,7200,7200,7200,0
20240318,182500,1761359470,7200,7200,7200,7200,0
20240318,182400,1761359470,7200,7200,7200,7200,0
20240318,182300,1761359470,7200,7200,7200,7200,0
20240318,182200,1761359470,7200,7200,7200,7200,0
20240318,182100,1761359470,7200,7200,7200,7200,0
20240318,182000,1761359470,7200,7200,7200,7200,0
20240318,181900,1761359470,7200,7200,7200,7200,0
20240318,181800,1761359470,7200,7200,7200,7200,0
20240318,181700,1761359470,7200,7200,7200,7200,0
20240318,181600,1761359470,7200,7200,7200,7200,0
20240318,181500,1761359470,7200,7200,7200,7200,0
20240318,181400,1761359470,7200,7200,7200,7200,0
20240318,181300,1761359470,7200,7200,7200,7200,0
20240318,181200,1761359470,7200,7200,7200,7200,0
20240318,181100,1761359470,7200,7200,7200,7200,0
20240318,181000,1761359470,7200,7200,7200,7200,0
20240318,180900,1761359470,7200,7200,7200,7200,0
20240318,180800,1761359470,7200,7200,7200,7200,0
20240318,180700,1761359470,7200,7200,7200,7200,0
20240318,180600,1761359470,7200,7200,7200,7200,0
20240318,180500,1761359470,7200,7200,7200,7200,0
20240318,180400,1761359470,7200,7200,7200,7200,0
20240318,180300,1761359470,7200,7200,7200,7200,0
20240318,180200,1761359470,7200,7200,7200,7200,0
20240318,180100,1761359470,7200,7200,7200,7200,11947
20240318,180000,1761359470,7200,7200,7200,7200,0
20240318,175900,1761359470,7200,7200,7200,7200,0
20240318,175800,1761359470,7200,7200,7200,7200,0
20240318,175700,1761359470,7200,7200,7200,7200,0
20240318,175600,1761359470,7200,7200,7200,7200,0
20240318,175500,1761359470,7200,7200,7200,7200,0
20240318,175400,1761359470,7200,7200,7200,7200,0
20240318,175300,1761359470,7200,7200,7200,7200,0
20240318,175200,1761359470,7200,7200,7200,7200,0
20240318,175100,1761359470,7200,7200,7200,7200,0
20240318,175000,1761359470,7200,7200,7200,7200,0
20240318,174900,1761359470,7200,7200,7200,7200,0
20240318,174800,1761359470,7200,7200,7200,7200,0
20240318,174700,1761359470,7200,7200,7200,7200,0
20240318,174600,1761359470,7200,7200,7200,7200,0
20240318,174500,1761359470,7200,7200,7200,7200,0
20240318,174400,1761359470,7200,7200,7200,7200,0
20240318,174300,1761359470,7200,7200,7200,7200,0
20240318,174200,1761359470,7200,7200,7200,7200,0
20240318,174100,1761359470,7200,7200,7200,7200,0
20240318,174000,1761359470,7200,7200,7200,7200,0
20240318,173900,1761359470,7200,7200,7200,7200,0
20240318,173800,1761359470,7200,7200,7200,7200,0
20240318,173700,1761359470,7200,7200,7200,7200,0
20240318,173600,1761359470,7200,7200,7200,7200,0
20240318,173500,1761359470,7200,7200,7200,7200,0
20240318,173400,1761359470,7200,7200,7200,7200,0
20240318,173300,1761359470,7200,7200,7200,7200,0
20240318,173200,1761359470,7200,7200,7200,7200,0
20240318,173100,1761359470,7200,7200,7200,7200,11947
20240318,173000,1761359470,7200,7200,7200,7200,0
20240318,172900,1761359470,7200,7200,7200,7200,0
20240318,172800,1761359470,7200,7200,7200,7200,0
20240318,172700,1761359470,7200,7200,7200,7200,0
20240318,172600,1761359470,7200,7200,7200,7200,0
20240318,172500,1761359470,7200,7200,7200,7200,0
20240318,172400,1761359470,7200,7200,7200,7200,0
20240318,172300,1761359470,7200,7200,7200,7200,0
20240318,172200,1761359470,7200,7200,7200,7200,0
20240318,172100,1761359470,7200,7200,7200,7200,0
20240318,172000,1761359470,7200,7200,7200,7200,0
20240318,171900,1761359470,7200,7200,7200,7200,0
20240318,171800,1761359470,7200,7200,7200,7200,0
20240318,171700,1761359470,7200,7200,7200,7200,0
20240318,171600,1761359470,7200,7200,7200,7200,0
20240318,171500,1761359470,7200,7200,7200,7200,0
20240318,171400,1761359470,7200,7200,7200,7200,0
20240318,171300,1761359470,7200,7200,7200,7200,0
20240318,171200,1761359470,7200,7200,7200,7200,0
20240318,171100,1761359470,7200,7200,7200,7200,0
20240318,171000,1761359470,7200,7200,7200,7200,0
20240318,170900,1761359470,7200,7200,7200,7200,0
20240318,170800,1761359470,7200,7200,7200,7200,0
20240318,170700,1761359470,7200,7200,7200,7200,0
20240318,170600,1761359470,7200,7200,7200,7200,0
20240318,170500,1761359470,7200,7200,7200,7200,0
20240318,170400,1761359470,7200,7200,7200,7200,0
20240318,170300,1761359470,7200,7200,7200,7200,0
20240318,170200,1761359470,7200,7200,7200,7200,0
20240318,170100,1761359470,7200,7200,7200,7200,11947
20240318,170000,1761359470,7200,7200,7200,7200,0
20240318,165900,1761359470,7200,7200,7200,7200,0
20240318,165800,1761359470,7200,7200,7200,7200,0
20240318,165700,1761359470,7200,7200,7200,7200,0
20240318,165600,1761359470,7200,7200,7200,7200,0
20240318,165500,1761359470,7200,7200,7200,7200,0
20240318,165400,1761359470,7200,7200,7200,7200,0
20240318,165300,1761359470,7200,7200,7200,7200,0
20240318,165200,1761359470,7200,7200,7200,7200,0
20240318,165100,1761359470,7200,7200,7200,7200,0
20240318,165000,1761359470,7200,7200,7200,7200,0
20240318,164900,1761359470,7200,7200,7200,7200,0
20240318,164800,1761359470,7200,7200,7200,7200,0
20240318,164700,1761359470,7200,7200,7200,7200,0
20240318,164600,1761359470,7200,7200,7200,7200,0
20240318,164500,1761359470,7200,7200,7200,7200,0
20240318,164400,1761359470,7200,7200,7200,7200,0
20240318,164300,1761359470,7200,7200,7200,7200,0
20240318,164200,1761359470,7200,7200,7200,7200,0
20240318,164100,1761359470,7200,7200,7200,7200,0
20240318,164000,1761359470,7200,7200,7200,7200,0
20240318,163900,1761359470,7200,7200,7200,7200,0
20240318,163800,1761359470,7200,7200,7200,7200,0
20240318,163700,1761359470,7200,7200,7200,7200,0
20240318,163600,1761359470,7200,7200,7200,7200,0
20240318,163500,1761359470,7200,7200,7200,7200,0
20240318,163400,1761359470,7200,7200,7200,7200,0
20240318,163300,1761359470,7200,7200,7200,7200,0
20240318,163200,1761359470,7200,7200,7200,7200,0
20240318,163100,1761359470,7200,7200,7200,7200,11947
20240318,163000,1761359470,7200,7200,7200,7200,0
20240318,162900,1761359470,7200,7200,7200,7200,0
20240318,162800,1761359470,7200,7200,7200,7200,0
20240318,162700,1761359470,7200,7200,7200,7200,0
20240318,162600,1761359470,7200,7200,7200,7200,0
20240318,162500,1761359470,7200,7200,7200,7200,0
20240318,162400,1761359470,7200,7200,7200,7200,0
20240318,162300,1761359470,7200,7200,7200,7200,0
20240318,162200,1761359470,7200,7200,7200,7200,0
20240318,162100,1761359470,7200,7200,7200,7200,0
20240318,162000,1761359470,7200,7200,7200,7200,0
20240318,161900,1761359470,7200,7200,7200,7200,0
20240318,161800,1761359470,7200,7200,7200,7200,0
20240318,161700,1761359470,7200,7200,7200,7200,0
20240318,161600,1761359470,7200,7200,7200,7200,0
20240318,161500,1761359470,7200,7200,7200,7200,0
20240318,161400,1761359470,7200,7200,7200,7200,0
20240318,161300,1761359470,7200,7200,7200,7200,0
20240318,161200,1761359470,7200,7200,7200,7200,0
20240318,161100,1761359470,7200,7200,7200,7200,0
20240318,161000,1761359470,7200,7200,7200,7200,0
20240318,160900,1761359470,7200,7200,7200,7200,0
20240318,160800,1761359470,7200,7200,7200,7200,0
20240318,160700,1761359470,7200,7200,7200,7200,0
20240318,160600,1761359470,7200,7200,7200,7200,0
20240318,160500,1761359470,7200,7200,7200,7200,0
20240318,160400,1761359470,7200,7200,7200,7200,0
20240318,160300,1761359470,7200,7200,7200,7200,0
20240318,160200,1761359470,7200,7200,7200,7200,0
20240318,160100,1761359470,7200,7200,7200,7200,11947
20240318,160000,1761359470,7200,7200,7200,7200,0
20240318,155900,1761359470,7200,7200,7200,7200,0
20240318,155800,1761359470,7200,7200,7200,7200,0
20240318,155700,1761359470,7200,7200,7200,7200,0
20240318,155600,1761359470,7200,7200,7200,7200,0
20240318,155500,1761359470,7200,7200,7200,7200,0
20240318,155400,1761359470,7200,7200,7200,7200,0
20240318,155300,1761359470,7200,7200,7200,7200,0
20240318,155200,1761359470,7200,7200,7200,7200,0
20240318,155100,1761359470,7200,7200,7200,7200,0
20240318,155000,1761359470,7200,7200,7200,7200,0
20240318,154900,1761359470,7200,7200,7200,7200,0
20240318,154800,1761359470,7200,7200,7200,7200,0
20240318,154700,1761359470,7200,7200,7200,7200,0
20240318,154600,1761359470,7200,7200,7200,7200,0
20240318,154500,1761359470,7200,7200,7200,7200,0
20240318,154400,1761359470,7200,7200,7200,7200,0
20240318,154300,1761359470,7200,7200,7200,7200,0
20240318,154200,1761359470,7200,7200,7200,7200,0
20240318,154100,1761359470,7200,7200,7200,7200,0
20240318,154000,1761359470,7200,7200,7200,7200,0
20240318,153900,1761359470,7200,7200,7200,7200,0
20240318,153800,1761359470,7200,7200,7200,7200,0
20240318,153700,1761359470,7200,7200,7200,7200,0
20240318,153600,1761359470,7200,7200,7200,7200,0
20240318,153500,1761359470,7200,7200,7200,7200,0
20240318,153400,1761359470,7200,7200,7200,7200,0
20240318,153300,1761359470,7200,7200,7200,7200,0
20240318,153200,1761359470,7200,7200,7200,7200,0
20240318,153100,1761359470,7200,7200,7200,7200,11947
20240318,153000,1761359470,7200,7200,7200,7200,11947
20240318,152900,1675341070,7210,7210,7210,7210,0
20240318,152800,1675341070,7210,7210,7210,7210,0
20240318,152700,1675341070,7210,7210,7210,7210,0
20240318,152600,1675341070,7210,7210,7210,7210,0
20240318,152500,1675341070,7210,7210,7210,7210,0
20240318,152400,1675341070,7210,7210,7210,7210,0
20240318,152300,1675341070,7210,7210,7210,7210,0
20240318,152200,1675341070,7210,7210,7210,7210,0
20240318,152100,1675341070,7210,7210,7210,7210,0
20240318,152000,1675341070,7210,7210,7210,7210,0
20240318,151900,1675341070,7210,7220,7230,7210,2038
20240318,151800,1660634530,7220,7210,7220,7210,1732
20240318,151700,1648145260,7210,7220,7220,7210,626
20240318,151600,1643630150,7220,7210,7220,7210,102
20240318,151500,1642893960,7210,7200,7220,7200,3413
20240318,151400,1618289540,7210,7210,7210,7210,942
20240318,151300,1611497720,7210,7200,7210,7200,1598
20240318,151200,1599976520,7210,7200,7210,7200,28
20240318,151100,1599774870,7210,7200,7210,7200,40
20240318,151000,1599486700,7210,7200,7210,7200,1545
20240318,150900,1588349170,7200,7210,7210,7200,107
20240318,150800,1587577970,7210,7200,7210,7200,246
20240318,150700,1585805330,7210,7200,7210,7200,60
20240318,150600,1585373280,7210,7200,7210,7200,35
20240318,150500,1585121170,7210,7200,7210,7200,556
20240318,150400,1581116050,7210,7200,7210,7200,253
20240318,150300,1579293020,7210,7220,7220,7210,2736
20240318,150200,1559565810,7210,7220,7230,7210,6931
20240318,150100,1509573650,7230,7220,7230,7220,115
20240318,150000,1508743180,7230,7220,7230,7220,45
20240318,145900,1508418220,7220,7220,7230,7220,121
20240318,145800,1507544550,7230,7220,7230,7220,58
20240318,145700,1507125710,7230,7220,7230,7220,31
20240318,145600,1506901820,7220,7230,7230,7220,112
20240318,145500,1506093060,7220,7220,7230,7220,56
20240318,145400,1505688690,7230,7220,7230,7220,39
20240318,145300,1505407010,7230,7220,7230,7220,58
20240318,145200,1504988170,7220,7220,7230,7220,76
20240318,145100,1504439340,7230,7220,7230,7220,49
20240318,145000,1504085510,7230,7220,7230,7220,196
20240318,144900,1502668940,7220,7220,7230,7210,6084
20240318,144800,1458742820,7220,7210,7220,7210,73
20240318,144700,1458216400,7210,7210,7220,7210,693
20240318,144600,1453219810,7220,7210,7220,7210,131
20240318,144500,1452275170,7220,7210,7220,7210,227
20240318,144400,1450638480,7210,7220,7230,7210,750
20240318,144300,1445227640,7220,7220,7230,7210,689
20240318,144200,1440253340,7210,7210,7220,7210,208
20240318,144100,1438752430,7210,7210,7220,7210,103
20240318,144000,1438009250,7210,7210,7220,7210,68
20240318,143900,1437518760,7210,7210,7220,7210,175
20240318,143800,1436255780,7220,7210,7220,7210,685
20240318,143700,1431315290,7220,7210,7220,7210,1998
20240318,143600,1416890190,7210,7210,7220,7210,117
20240318,143500,1416045930,7220,7210,7220,7210,142
20240318,143400,1415021430,7220,7210,7220,7210,619
20240318,143300,1410552730,7220,7210,7220,7210,51
20240318,143200,1410184960,7210,7210,7220,7210,105
20240318,143100,1409427150,7210,7220,7220,7210,254
20240318,143000,1407595740,7220,7210,7220,7210,121
20240318,142900,1406722700,7220,7210,7220,7210,845
20240318,142800,1400628380,7210,7220,7220,7210,450
20240318,142700,1397379700,7220,7220,7230,7220,1432
20240318,142600,1387040590,7220,7220,7230,7220,23
20240318,142500,1386874460,7230,7220,7230,7220,42
20240318,142400,1386571140,7230,7220,7230,7220,814
20240318,142300,1380693960,7220,7220,7230,7220,77
20240318,142200,1380137820,7220,7230,7230,7220,418
20240318,142100,1377119780,7220,7220,7230,7220,50
20240318,142000,1376758730,7230,7220,7230,7220,92
20240318,141900,1376093820,7230,7220,7230,7220,68
20240318,141800,1375602620,7220,7220,7230,7220,554
20240318,141700,1371600750,7220,7220,7230,7220,76
20240318,141600,1371051890,7230,7220,7230,7220,33
20240318,141500,1370813570,7220,7230,7230,7220,1289
20240318,141400,1361495540,7240,7240,7240,7230,9
20240318,141300,1361430400,7230,7230,7240,7230,36
20240318,141200,1361170070,7230,7230,7240,7230,310
20240318,141100,1358928720,7230,7240,7240,7230,59
20240318,141000,1358501940,7230,7230,7240,7230,75
20240318,140900,1357959630,7240,7240,7240,7230,33
20240318,140800,1357720970,7230,7230,7240,7230,130
20240318,140700,1356781020,7230,7230,7230,7220,765
20240318,140600,1351250170,7220,7230,7230,7220,1492
20240318,140500,1340472860,7220,7220,7240,7220,926
20240318,140400,1333778290,7220,7230,7230,7220,13
20240318,140300,1333684350,7230,7230,7230,7220,36
20240318,140200,1333424360,7220,7220,7230,7220,39
20240318,140100,1333142740,7230,7230,7230,7220,11
20240318,140000,1333063250,7220,7220,7240,7220,72
20240318,135900,1332542640,7240,7220,7240,7220,250
20240318,135800,1330735320,7220,7230,7230,7220,12
20240318,135700,1330648610,7220,7220,7230,7220,55
20240318,135600,1330251470,7210,7220,7230,7210,3583
20240318,135500,1304360420,7220,7220,7220,7210,154
20240318,135400,1303248570,7210,7210,7220,7210,77
20240318,135300,1302693260,7220,7220,7220,7210,42
20240318,135200,1302390270,7210,7220,7220,7210,379
20240318,135100,1299657610,7210,7210,7220,7210,224
20240318,135000,1298041520,7220,7220,7220,7210,654
20240318,134900,1293319900,7210,7220,7220,7210,29
20240318,134800,1293110740,7220,7220,7220,7210,32
20240318,134700,1292879950,7210,7210,7220,7210,33
20240318,134600,1292641970,7220,7220,7220,7210,42
20240318,134500,1292338760,7220,7230,7230,7220,144
20240318,134400,1291299030,7220,7210,7230,7210,149
20240318,134300,1290223220,7230,7220,7230,7210,30
20240318,134200,1290006610,7220,7230,7230,7210,50
20240318,134100,1289645820,7210,7210,7230,7210,871
20240318,134000,1283351020,7210,7220,7220,7210,231
20240318,133900,1281683430,7210,7220,7220,7210,30
20240318,133800,1281467080,7220,7220,7220,7210,233
20240318,133700,1279785080,7220,7210,7220,7210,53
20240318,133600,1279402880,7220,7220,7220,7210,205
20240318,133500,1277922790,7210,7210,7220,7210,113
20240318,133400,1277108030,7210,7200,7210,7200,99
20240318,133300,1276394460,7210,7210,7210,7210,1103
20240318,133200,1268441830,7210,7220,7220,7210,196
20240318,133100,1267028600,7220,7210,7220,7210,1432
20240318,133000,1256690850,7220,7210,7220,7210,229
20240318,132900,1255037730,7210,7220,7220,7210,909
20240318,132800,1248483740,7220,7220,7220,7210,31
20240318,132700,1248260150,7220,7210,7220,7210,20
20240318,132600,1248115760,7220,7220,7230,7210,275
20240318,132500,1246130460,7220,7220,7220,7210,32
20240318,132400,1245899680,7210,7210,7220,7210,1595
20240318,132300,1234399710,7210,7230,7230,7210,501
20240318,132200,1230782460,7230,7220,7230,7220,101
20240318,132100,1230053190,7230,7230,7230,7220,50
20240318,132000,1229691980,7220,7230,7230,7220,43
20240318,131900,1229381320,7230,7230,7230,7220,716
20240318,131800,1224211730,7220,7230,7230,7220,296
20240318,131700,1222074570,7220,7230,7230,7220,43
20240318,131600,1221763960,7230,7220,7230,7220,98
20240318,131500,1221056350,7210,7220,7230,7210,68
20240318,131400,1220565310,7220,7220,7220,7210,58
20240318,131300,1220146780,7210,7230,7230,7210,40
20240318,131200,1219857940,7220,7220,7230,7220,531
20240318,131100,1216024080,7210,7220,7220,7210,36
20240318,131000,1215764420,7210,7210,7210,7210,23
20240318,130900,1215598590,7210,7220,7220,7210,3
20240318,130800,1215576950,7210,7220,7220,7210,94
20240318,130700,1214898290,7230,7220,7230,7220,216
20240318,130600,1213337160,7220,7220,7230,7220,57
20240318,130500,1212925610,7220,7210,7230,7210,238
20240318,130400,1211207360,7210,7220,7220,7210,123
20240318,130300,1210319530,7220,7220,7230,7210,1679
20240318,130200,1198197150,7230,7220,7230,7220,39
20240318,130100,1197915550,7220,7220,7220,7220,24
20240318,130000,1197742270,7220,7220,7230,7220,528
20240318,125900,1193930100,7220,7220,7230,7220,119
20240318,125800,1193070910,7230,7220,7230,7220,127
20240318,125700,1192152950,7220,7230,7230,7220,113
20240318,125600,1191335970,7230,7230,7230,7230,99
20240318,125500,1190620200,7230,7230,7230,7230,52
20240318,125400,1190244240,7230,7230,7230,7220,126
20240318,125300,1189333480,7230,7220,7240,7220,334
20240318,125200,1186917070,7220,7220,7220,7220,23
20240318,125100,1186751010,7230,7230,7240,7230,819
20240318,125000,1180828480,7230,7220,7230,7220,5
20240318,124900,1180792360,7220,7220,7220,7220,123
20240318,124800,1179904300,7220,7220,7220,7220,102
20240318,124700,1179167860,7200,7220,7220,7200,6069
20240318,124600,1135423570,7220,7210,7220,7210,705
20240318,124500,1130333490,7210,7210,7210,7210,23
20240318,124400,1130167660,7210,7220,7220,7210,2
20240318,124300,1130153230,7210,7220,7220,7210,53
20240318,124200,1129770830,7210,7220,7230,7210,7254
20240318,124100,1077404760,7220,7220,7230,7220,202
20240318,124000,1075944320,7220,7230,7230,7220,32
20240318,123900,1075713180,7220,7230,7240,7220,205
20240318,123800,1074231030,7230,7230,7230,7230,357
20240318,123700,1071649920,7230,7220,7230,7220,211
20240318,123600,1070125780,7230,7220,7230,7220,1007
20240318,123500,1062845400,7220,7220,7220,7220,317
20240318,123400,1060556660,7220,7230,7230,7220,100
20240318,123300,1059834070,7220,7220,7220,7220,60
20240318,123200,1059400870,7220,7230,7230,7220,407
20240318,123100,1056462310,7230,7220,7230,7220,97
20240318,123000,1055761350,7220,7220,7220,7220,949
20240318,122900,1048909570,7220,7230,7230,7220,54
20240318,122800,1048519680,7220,7220,7220,7220,20
20240318,122700,1048375280,7220,7220,7220,7220,41
20240318,122600,1048079260,7220,7220,7220,7220,227
20240318,122500,1046440320,7220,7220,7230,7220,91
20240318,122400,1045782790,7220,7230,7230,7220,57
20240318,122300,1045371240,7230,7220,7230,7220,73
20240318,122200,1044844160,7220,7220,7230,7220,4
20240318,122100,1044815270,7230,7230,7240,7220,297
20240318,122000,1042668190,7230,7230,7230,7220,128
20240318,121900,1041742980,7230,7220,7230,7220,396
20240318,121800,1038883850,7220,7230,7230,7220,126
20240318,121700,1037973110,7230,7220,7230,7220,45
20240318,121600,1037648190,7220,7220,7220,7220,3
20240318,121500,1037626530,7230,7220,7230,7220,82
20240318,121400,1037033900,7220,7220,7220,7220,1
20240318,121300,1037026680,7230,7220,7230,7220,192
20240318,121200,1035638900,7220,7230,7230,7220,24
20240318,121100,1035465610,7230,7230,7240,7220,419
20240318,121000,1032433740,7230,7210,7230,7210,148
20240318,120900,1031365180,7220,7210,7220,7210,40
20240318,120800,1031076560,7210,7220,7240,7210,5245
20240318,120700,993247120,7220,7220,7220,7220,177
20240318,120600,991969180,7220,7230,7230,7220,223
20240318,120500,990359110,7220,7230,7230,7220,95
20240318,120400,989672280,7230,7230,7230,7230,26
20240318,120300,989484300,7230,7230,7230,7230,125
20240318,120200,988580550,7220,7250,7250,7220,2
20240318,120100,988566080,7240,7210,7240,7210,301
20240318,120000,986388540,7220,7210,7220,7200,716
20240318,115900,981220010,7220,7200,7220,7200,127
20240318,115800,980304530,7220,7240,7240,7200,8448
20240318,115700,919322330,7240,7240,7240,7240,61
20240318,115600,918880690,7240,7240,7240,7240,182
20240318,115500,917563010,7240,7240,7240,7240,25
20240318,115400,917382010,7240,7240,7240,7240,6
20240318,115300,917338570,7240,7240,7240,7240,484
20240318,115200,913834410,7240,7240,7240,7240,130
20240318,115100,912893210,7240,7240,7250,7240,3
20240318,115000,912871480,7240,7240,7250,7240,58
20240318,114900,912451550,7250,7240,7250,7240,276
20240318,114800,910453190,7240,7240,7240,7240,54
20240318,114700,910062230,7240,7240,7240,7240,79
20240318,114600,909490270,7240,7240,7250,7240,30
20240318,114500,909273020,7240,7240,7240,7240,128
20240318,114400,908346300,7240,7240,7250,7240,316
20240318,114300,906058350,7240,7240,7240,7240,121
20240318,114200,905182310,7240,7250,7250,7240,244
20240318,114100,903414320,7240,7250,7250,7240,62
20240318,114000,902965340,7250,7240,7250,7240,25
20240318,113900,902784320,7240,7240,7240,7240,195
20240318,113800,901372520,7230,7240,7240,7230,121
20240318,113700,900496710,7240,7240,7240,7240,83
20240318,113600,899895790,7230,7240,7240,7230,88
20240318,113500,899258700,7240,7240,7240,7240,30
20240318,113400,899041500,7240,7240,7240,7240,115
20240318,113300,898208900,7240,7240,7240,7240,24
20240318,113200,898035140,7240,7240,7240,7240,103
20240318,113100,897289420,7240,7240,7240,7240,23
20240318,113000,897122900,7240,7230,7240,7230,299
20240318,112900,894958380,7240,7230,7240,7230,850
20240318,112800,888804400,7230,7230,7230,7230,24
20240318,112700,888630880,7230,7230,7230,7230,24
20240318,112600,888457360,7230,7230,7230,7230,6
20240318,112500,888413980,7230,7230,7230,7230,63
20240318,112400,887958490,7230,7230,7230,7230,43
20240318,112300,887647600,7230,7220,7230,7220,111
20240318,112200,886845290,7220,7230,7230,7220,1093
20240318,112100,878944910,7230,7230,7230,7230,45
20240318,112000,878619560,7230,7230,7230,7230,73
20240318,111900,878091770,7230,7230,7240,7230,201
20240318,111800,876638260,7230,7230,7230,7230,3206
20240318,111700,853458880,7240,7230,7240,7230,46
20240318,111600,853126280,7240,7230,7240,7230,27
20240318,111500,852931040,7240,7230,7240,7230,29
20240318,111400,852721320,7230,7230,7230,7230,36
20240318,111300,852461040,7230,7230,7230,7230,23
20240318,111200,852294750,7230,7240,7240,7230,347
20240318,111100,849782480,7240,7240,7250,7240,13
20240318,111000,849688250,7240,7250,7250,7240,233
20240318,110900,848000830,7240,7240,7240,7240,152
20240318,110800,846900350,7250,7240,7250,7240,55
20240318,110700,846502140,7240,7240,7250,7240,57
20240318,110600,846089450,7240,7240,7250,7240,59
20240318,110500,845662270,7240,7240,7240,7240,111
20240318,110400,844858630,7250,7240,7250,7240,1036
20240318,110300,837347990,7240,7240,7240,7240,97
20240318,110200,836645710,7240,7250,7250,7240,1903
20240318,110100,822849880,7250,7250,7260,7250,44
20240318,110000,822530840,7250,7250,7260,7250,191
20240318,105900,821144610,7260,7240,7260,7240,363
20240318,105800,818512860,7240,7240,7240,7240,1
20240318,105700,818505620,7240,7240,7250,7240,64
20240318,105600,818042060,7240,7240,7250,7240,50
20240318,105500,817680050,7240,7240,7240,7240,416
20240318,105400,814668210,7240,7230,7240,7230,668
20240318,105300,809832440,7230,7250,7250,7230,1426
20240318,105200,799508250,7260,7250,7260,7250,3
20240318,105100,799486480,7250,7260,7260,7250,24
20240318,105000,799312460,7250,7260,7260,7250,23
20240318,104900,799145700,7250,7250,7250,7250,0
20240318,104800,799145700,7250,7250,7250,7250,250
20240318,104700,797333200,7260,7260,7260,7260,167
20240318,104600,796120780,7270,7260,7270,7260,308
20240318,104500,793884670,7260,7260,7260,7260,60
20240318,104400,793449070,7260,7260,7260,7260,980
20240318,104300,786334270,7260,7260,7270,7260,63
20240318,104200,785876330,7260,7260,7270,7260,89
20240318,104100,785229780,7270,7260,7270,7260,40
20240318,104000,784939360,7260,7260,7260,7260,127
20240318,103900,784017340,7260,7260,7260,7260,285
20240318,103800,781948240,7250,7250,7260,7250,220
20240318,103700,780353230,7250,7250,7250,7250,73
20240318,103600,779823980,7250,7240,7250,7240,7772
20240318,103500,723477800,7250,7240,7250,7240,380
20240318,103400,720726590,7240,7240,7240,7240,143
20240318,103300,719691270,7250,7240,7250,7240,1345
20240318,103200,709952640,7250,7240,7250,7240,1118
20240318,103100,701853350,7240,7240,7240,7240,1956
20240318,103000,687691910,7240,7240,7240,7240,166
20240318,102900,686490070,7240,7250,7250,7240,24
20240318,102800,686316290,7240,7250,7250,7240,1080
20240318,102700,678490170,7260,7260,7260,7260,20
20240318,102600,678344970,7260,7260,7270,7260,519
20240318,102500,674574520,7260,7260,7260,7260,22
20240318,102400,674414800,7250,7250,7250,7250,0
20240318,102300,674414800,7250,7260,7270,7250,1128
20240318,102200,666225880,7260,7260,7270,7260,700
20240318,102100,661143310,7270,7260,7270,7260,260
20240318,102000,659255570,7250,7250,7250,7250,89
20240318,101900,658610320,7250,7250,7250,7250,191
20240318,101800,657225570,7250,7250,7250,7250,33
20240318,101700,656986320,7250,7250,7250,7250,121
20240318,101600,656109070,7240,7250,7250,7240,1897
20240318,101500,642374520,7250,7250,7250,7250,10
20240318,101400,642302020,7250,7260,7260,7250,1119
20240318,101300,634188670,7250,7250,7250,7250,65
20240318,101200,633717420,7260,7250,7260,7250,81
20240318,101100,633130050,7260,7250,7260,7250,146
20240318,101000,632071210,7250,7270,7270,7250,1763
20240318,100900,619287430,7260,7260,7260,7260,214
20240318,100800,617733790,7270,7270,7270,7270,2
20240318,100700,617719250,7270,7260,7270,7260,4268
20240318,100600,586729280,7260,7260,7260,7260,209
20240318,100500,585211940,7260,7290,7290,7260,1523
20240318,100400,574148480,7290,7290,7290,7290,701
20240318,100300,569038190,7290,7270,7290,7260,3389
20240318,100200,544407450,7290,7280,7290,7270,594
20240318,100100,540083130,7280,7280,7290,7270,1677
20240318,100000,527874150,7270,7270,7270,7270,28
20240318,095900,527670590,7270,7270,7270,7270,498
20240318,095800,524050130,7270,7270,7270,7270,96
20240318,095700,523352210,7300,7270,7320,7270,7948
20240318,095600,465330770,7270,7260,7270,7260,442
20240318,095500,462118540,7260,7260,7260,7250,694
20240318,095400,457080320,7260,7250,7260,7250,257
20240318,095300,455214900,7250,7250,7250,7250,2775
20240318,095200,435096150,7250,7240,7250,7240,94
20240318,095100,434415310,7240,7240,7250,7240,804
20240318,095000,428592230,7240,7240,7250,7240,853
20240318,094900,422416470,7240,7250,7250,7240,224
20240318,094800,420794010,7250,7240,7250,7240,581
20240318,094700,416587560,7240,7230,7240,7230,42
20240318,094600,416283850,7230,7240,7240,7230,28
20240318,094500,416081350,7220,7240,7240,7220,2267
20240318,094400,399700590,7230,7230,7230,7230,145
20240318,094300,398652240,7230,7230,7230,7230,22
20240318,094200,398493180,7230,7220,7230,7220,2104
20240318,094100,383281480,7230,7220,7230,7220,2043
20240318,094000,368531010,7220,7220,7230,7210,750
20240318,093900,363115720,7220,7210,7230,7210,351
20240318,093800,360581850,7220,7220,7230,7220,2716
20240318,093700,340972310,7220,7230,7230,7220,120
20240318,093600,340105690,7220,7230,7230,7220,106
20240318,093500,339340150,7230,7220,7230,7220,160
20240318,093400,338184420,7220,7230,7230,7220,1409
20240318,093300,327999570,7230,7240,7240,7230,1056
20240318,093200,320361670,7240,7240,7240,7240,50
20240318,093100,319999670,7240,7240,7240,7230,146
20240318,093000,318942850,7230,7240,7240,7230,473
20240318,092900,315522450,7240,7240,7240,7240,59
20240318,092800,315095290,7240,7250,7250,7240,61
20240318,092700,314653640,7230,7240,7240,7230,781
20240318,092600,308999590,7240,7250,7250,7240,1001
20240318,092500,301752340,7240,7250,7250,7240,123
20240318,092400,300861810,7240,7240,7240,7230,929
20240318,092300,294138070,7240,7220,7240,7220,199
20240318,092200,292699510,7230,7230,7230,7230,520
20240318,092100,288939910,7230,7250,7250,7230,42
20240318,092000,288636230,7240,7230,7250,7220,477
20240318,091900,285183810,7230,7230,7240,7230,766
20240318,091800,279644580,7240,7240,7240,7240,524
20240318,091700,275850820,7240,7240,7250,7230,132
20240318,091600,274895180,7250,7250,7250,7250,40
20240318,091500,274605180,7250,7250,7260,7240,2307
20240318,091400,257894540,7250,7240,7260,7240,410
20240318,091300,254919520,7250,7250,7250,7250,850
20240318,091200,248757020,7250,7250,7260,7250,226
20240318,091100,247117930,7240,7260,7260,7240,1627
20240318,091000,235322490,7260,7260,7260,7260,1710
20240318,090900,222907890,7260,7260,7270,7260,153
20240318,090800,221795910,7270,7260,7270,7260,248
20240318,090700,219993160,7270,7270,7270,7260,100
20240318,090600,219266170,7260,7260,7280,7260,1836
20240318,090500,205900410,7270,7290,7290,7270,4812
20240318,090400,170860290,7290,7280,7300,7280,4190
20240318,090300,140330690,7280,7270,7290,7270,4311
20240318,090200,108942020,7290,7260,7290,7260,2972
20240318,090100,87309600,7250,7260,7300,7250,2452
20240318,090000,69477710,7250,7230,7260,7230,9596