KissMeData/019170/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190400,973066160,11740,11740,11740,11740,6089
20240318,190300,973066160,11740,11740,11740,11740,0
20240318,190200,973066160,11740,11740,11740,11740,0
20240318,190100,973066160,11740,11740,11740,11740,0
20240318,190000,973066160,11740,11740,11740,11740,0
20240318,185900,973066160,11740,11740,11740,11740,0
20240318,185800,973066160,11740,11740,11740,11740,0
20240318,185700,973066160,11740,11740,11740,11740,0
20240318,185600,973066160,11740,11740,11740,11740,0
20240318,185500,973066160,11740,11740,11740,11740,0
20240318,185400,973066160,11740,11740,11740,11740,0
20240318,185300,973066160,11740,11740,11740,11740,0
20240318,185200,973066160,11740,11740,11740,11740,0
20240318,185100,973066160,11740,11740,11740,11740,0
20240318,185000,973066160,11740,11740,11740,11740,0
20240318,184900,973066160,11740,11740,11740,11740,0
20240318,184800,973066160,11740,11740,11740,11740,0
20240318,184700,973066160,11740,11740,11740,11740,0
20240318,184600,973066160,11740,11740,11740,11740,0
20240318,184500,973066160,11740,11740,11740,11740,0
20240318,184400,973066160,11740,11740,11740,11740,0
20240318,184300,973066160,11740,11740,11740,11740,0
20240318,184200,973066160,11740,11740,11740,11740,0
20240318,184100,973066160,11740,11740,11740,11740,0
20240318,184000,973066160,11740,11740,11740,11740,0
20240318,183900,973066160,11740,11740,11740,11740,0
20240318,183800,973066160,11740,11740,11740,11740,0
20240318,183700,973066160,11740,11740,11740,11740,0
20240318,183600,973066160,11740,11740,11740,11740,0
20240318,183500,973066160,11740,11740,11740,11740,0
20240318,183400,973066160,11740,11740,11740,11740,6089
20240318,183300,973066160,11740,11740,11740,11740,0
20240318,183200,973066160,11740,11740,11740,11740,0
20240318,183100,973066160,11740,11740,11740,11740,0
20240318,183000,973066160,11740,11740,11740,11740,0
20240318,182900,973066160,11740,11740,11740,11740,0
20240318,182800,973066160,11740,11740,11740,11740,0
20240318,182700,973066160,11740,11740,11740,11740,0
20240318,182600,973066160,11740,11740,11740,11740,0
20240318,182500,973066160,11740,11740,11740,11740,0
20240318,182400,973066160,11740,11740,11740,11740,0
20240318,182300,973066160,11740,11740,11740,11740,0
20240318,182200,973066160,11740,11740,11740,11740,0
20240318,182100,973066160,11740,11740,11740,11740,0
20240318,182000,973066160,11740,11740,11740,11740,0
20240318,181900,973066160,11740,11740,11740,11740,0
20240318,181800,973066160,11740,11740,11740,11740,0
20240318,181700,973066160,11740,11740,11740,11740,0
20240318,181600,973066160,11740,11740,11740,11740,0
20240318,181500,973066160,11740,11740,11740,11740,0
20240318,181400,973066160,11740,11740,11740,11740,0
20240318,181300,973066160,11740,11740,11740,11740,0
20240318,181200,973066160,11740,11740,11740,11740,0
20240318,181100,973066160,11740,11740,11740,11740,0
20240318,181000,973066160,11740,11740,11740,11740,0
20240318,180900,973066160,11740,11740,11740,11740,0
20240318,180800,973066160,11740,11740,11740,11740,0
20240318,180700,973066160,11740,11740,11740,11740,0
20240318,180600,973066160,11740,11740,11740,11740,0
20240318,180500,973066160,11740,11740,11740,11740,0
20240318,180400,973066160,11740,11740,11740,11740,6089
20240318,180300,973066160,11740,11740,11740,11740,0
20240318,180200,973066160,11740,11740,11740,11740,0
20240318,180100,973066160,11740,11740,11740,11740,0
20240318,180000,973066160,11740,11740,11740,11740,0
20240318,175900,973066160,11740,11740,11740,11740,0
20240318,175800,973066160,11740,11740,11740,11740,0
20240318,175700,973066160,11740,11740,11740,11740,0
20240318,175600,973066160,11740,11740,11740,11740,0
20240318,175500,973066160,11740,11740,11740,11740,0
20240318,175400,973066160,11740,11740,11740,11740,0
20240318,175300,973066160,11740,11740,11740,11740,0
20240318,175200,973066160,11740,11740,11740,11740,0
20240318,175100,973066160,11740,11740,11740,11740,0
20240318,175000,973066160,11740,11740,11740,11740,0
20240318,174900,973066160,11740,11740,11740,11740,0
20240318,174800,973066160,11740,11740,11740,11740,0
20240318,174700,973066160,11740,11740,11740,11740,0
20240318,174600,973066160,11740,11740,11740,11740,0
20240318,174500,973066160,11740,11740,11740,11740,0
20240318,174400,973066160,11740,11740,11740,11740,0
20240318,174300,973066160,11740,11740,11740,11740,0
20240318,174200,973066160,11740,11740,11740,11740,0
20240318,174100,973066160,11740,11740,11740,11740,0
20240318,174000,973066160,11740,11740,11740,11740,0
20240318,173900,973066160,11740,11740,11740,11740,0
20240318,173800,973066160,11740,11740,11740,11740,0
20240318,173700,973066160,11740,11740,11740,11740,0
20240318,173600,973066160,11740,11740,11740,11740,0
20240318,173500,973066160,11740,11740,11740,11740,0
20240318,173400,973066160,11740,11740,11740,11740,6089
20240318,173300,973066160,11740,11740,11740,11740,0
20240318,173200,973066160,11740,11740,11740,11740,0
20240318,173100,973066160,11740,11740,11740,11740,0
20240318,173000,973066160,11740,11740,11740,11740,0
20240318,172900,973066160,11740,11740,11740,11740,0
20240318,172800,973066160,11740,11740,11740,11740,0
20240318,172700,973066160,11740,11740,11740,11740,0
20240318,172600,973066160,11740,11740,11740,11740,0
20240318,172500,973066160,11740,11740,11740,11740,0
20240318,172400,973066160,11740,11740,11740,11740,0
20240318,172300,973066160,11740,11740,11740,11740,0
20240318,172200,973066160,11740,11740,11740,11740,0
20240318,172100,973066160,11740,11740,11740,11740,0
20240318,172000,973066160,11740,11740,11740,11740,0
20240318,171900,973066160,11740,11740,11740,11740,0
20240318,171800,973066160,11740,11740,11740,11740,0
20240318,171700,973066160,11740,11740,11740,11740,0
20240318,171600,973066160,11740,11740,11740,11740,0
20240318,171500,973066160,11740,11740,11740,11740,0
20240318,171400,973066160,11740,11740,11740,11740,0
20240318,171300,973066160,11740,11740,11740,11740,0
20240318,171200,973066160,11740,11740,11740,11740,0
20240318,171100,973066160,11740,11740,11740,11740,0
20240318,171000,973066160,11740,11740,11740,11740,0
20240318,170900,973066160,11740,11740,11740,11740,0
20240318,170800,973066160,11740,11740,11740,11740,0
20240318,170700,973066160,11740,11740,11740,11740,0
20240318,170600,973066160,11740,11740,11740,11740,0
20240318,170500,973066160,11740,11740,11740,11740,0
20240318,170400,973066160,11740,11740,11740,11740,6089
20240318,170300,973066160,11740,11740,11740,11740,0
20240318,170200,973066160,11740,11740,11740,11740,0
20240318,170100,973066160,11740,11740,11740,11740,0
20240318,170000,973066160,11740,11740,11740,11740,0
20240318,165900,973066160,11740,11740,11740,11740,0
20240318,165800,973066160,11740,11740,11740,11740,0
20240318,165700,973066160,11740,11740,11740,11740,0
20240318,165600,973066160,11740,11740,11740,11740,0
20240318,165500,973066160,11740,11740,11740,11740,0
20240318,165400,973066160,11740,11740,11740,11740,0
20240318,165300,973066160,11740,11740,11740,11740,0
20240318,165200,973066160,11740,11740,11740,11740,0
20240318,165100,973066160,11740,11740,11740,11740,0
20240318,165000,973066160,11740,11740,11740,11740,0
20240318,164900,973066160,11740,11740,11740,11740,0
20240318,164800,973066160,11740,11740,11740,11740,0
20240318,164700,973066160,11740,11740,11740,11740,0
20240318,164600,973066160,11740,11740,11740,11740,0
20240318,164500,973066160,11740,11740,11740,11740,0
20240318,164400,973066160,11740,11740,11740,11740,0
20240318,164300,973066160,11740,11740,11740,11740,0
20240318,164200,973066160,11740,11740,11740,11740,0
20240318,164100,973066160,11740,11740,11740,11740,0
20240318,164000,973066160,11740,11740,11740,11740,0
20240318,163900,973066160,11740,11740,11740,11740,0
20240318,163800,973066160,11740,11740,11740,11740,0
20240318,163700,973066160,11740,11740,11740,11740,0
20240318,163600,973066160,11740,11740,11740,11740,0
20240318,163500,973066160,11740,11740,11740,11740,0
20240318,163400,973066160,11740,11740,11740,11740,6089
20240318,163300,973066160,11740,11740,11740,11740,0
20240318,163200,973066160,11740,11740,11740,11740,0
20240318,163100,973066160,11740,11740,11740,11740,0
20240318,163000,973066160,11740,11740,11740,11740,0
20240318,162900,973066160,11740,11740,11740,11740,0
20240318,162800,973066160,11740,11740,11740,11740,0
20240318,162700,973066160,11740,11740,11740,11740,0
20240318,162600,973066160,11740,11740,11740,11740,0
20240318,162500,973066160,11740,11740,11740,11740,0
20240318,162400,973066160,11740,11740,11740,11740,0
20240318,162300,973066160,11740,11740,11740,11740,0
20240318,162200,973066160,11740,11740,11740,11740,0
20240318,162100,973066160,11740,11740,11740,11740,0
20240318,162000,973066160,11740,11740,11740,11740,0
20240318,161900,973066160,11740,11740,11740,11740,0
20240318,161800,973066160,11740,11740,11740,11740,0
20240318,161700,973066160,11740,11740,11740,11740,0
20240318,161600,973066160,11740,11740,11740,11740,0
20240318,161500,973066160,11740,11740,11740,11740,0
20240318,161400,973066160,11740,11740,11740,11740,0
20240318,161300,973066160,11740,11740,11740,11740,0
20240318,161200,973066160,11740,11740,11740,11740,0
20240318,161100,973066160,11740,11740,11740,11740,0
20240318,161000,973066160,11740,11740,11740,11740,0
20240318,160900,973066160,11740,11740,11740,11740,0
20240318,160800,973066160,11740,11740,11740,11740,0
20240318,160700,973066160,11740,11740,11740,11740,0
20240318,160600,973066160,11740,11740,11740,11740,0
20240318,160500,973066160,11740,11740,11740,11740,0
20240318,160400,973066160,11740,11740,11740,11740,6089
20240318,160300,973066160,11740,11740,11740,11740,0
20240318,160200,973066160,11740,11740,11740,11740,0
20240318,160100,973066160,11740,11740,11740,11740,0
20240318,160000,973066160,11740,11740,11740,11740,0
20240318,155900,973066160,11740,11740,11740,11740,0
20240318,155800,973066160,11740,11740,11740,11740,0
20240318,155700,973066160,11740,11740,11740,11740,0
20240318,155600,973066160,11740,11740,11740,11740,0
20240318,155500,973066160,11740,11740,11740,11740,0
20240318,155400,973066160,11740,11740,11740,11740,0
20240318,155300,973066160,11740,11740,11740,11740,0
20240318,155200,973066160,11740,11740,11740,11740,0
20240318,155100,973066160,11740,11740,11740,11740,0
20240318,155000,973066160,11740,11740,11740,11740,0
20240318,154900,973066160,11740,11740,11740,11740,0
20240318,154800,973066160,11740,11740,11740,11740,0
20240318,154700,973066160,11740,11740,11740,11740,0
20240318,154600,973066160,11740,11740,11740,11740,0
20240318,154500,973066160,11740,11740,11740,11740,0
20240318,154400,973066160,11740,11740,11740,11740,0
20240318,154300,973066160,11740,11740,11740,11740,0
20240318,154200,973066160,11740,11740,11740,11740,0
20240318,154100,973066160,11740,11740,11740,11740,0
20240318,154000,973066160,11740,11740,11740,11740,0
20240318,153900,973066160,11740,11740,11740,11740,0
20240318,153800,973066160,11740,11740,11740,11740,0
20240318,153700,973066160,11740,11740,11740,11740,0
20240318,153600,973066160,11740,11740,11740,11740,0
20240318,153500,973066160,11740,11740,11740,11740,0
20240318,153400,973066160,11740,11740,11740,11740,6089
20240318,153300,973066160,11740,11740,11740,11740,0
20240318,153200,973066160,11740,11740,11740,11740,0
20240318,153100,973066160,11740,11740,11740,11740,0
20240318,153000,973066160,11740,11740,11740,11740,6089
20240318,152900,901581300,11760,11760,11760,11760,0
20240318,152800,901581300,11760,11760,11760,11760,0
20240318,152700,901581300,11760,11760,11760,11760,0
20240318,152600,901581300,11760,11760,11760,11760,0
20240318,152500,901581300,11760,11760,11760,11760,0
20240318,152400,901581300,11760,11760,11760,11760,0
20240318,152300,901581300,11760,11760,11760,11760,0
20240318,152200,901581300,11760,11760,11760,11760,0
20240318,152100,901581300,11760,11760,11760,11760,0
20240318,152000,901581300,11760,11760,11760,11760,0
20240318,151900,901581300,11760,11750,11760,11750,164
20240318,151800,899652680,11750,11750,11750,11750,17
20240318,151700,899452930,11750,11770,11770,11750,3
20240318,151600,899417660,11750,11760,11770,11750,249
20240318,151500,896488800,11760,11770,11770,11760,251
20240318,151400,893535870,11760,11760,11770,11760,540
20240318,151300,887180690,11760,11760,11770,11760,344
20240318,151200,883132990,11770,11750,11770,11750,508
20240318,151100,877162600,11750,11740,11750,11740,71
20240318,151000,876328550,11750,11740,11750,11740,12
20240318,150900,876187630,11740,11740,11750,11740,188
20240318,150800,873979270,11750,11740,11750,11740,616
20240318,150700,866747420,11740,11730,11740,11730,3
20240318,150600,866712210,11730,11720,11730,11720,323
20240318,150500,862923430,11730,11730,11730,11730,0
20240318,150400,862923430,11730,11730,11730,11730,278
20240318,150300,859662490,11730,11730,11730,11730,590
20240318,150200,852741790,11730,11730,11730,11730,59
20240318,150100,852049720,11730,11740,11740,11730,2
20240318,150000,852026250,11740,11730,11740,11730,10
20240318,145900,851908910,11730,11730,11740,11730,19
20240318,145800,851686030,11730,11730,11730,11730,30
20240318,145700,851334130,11730,11740,11740,11730,28
20240318,145600,851005640,11730,11710,11740,11710,680
20240318,145500,843028730,11710,11710,11710,11710,3
20240318,145400,842993600,11710,11710,11720,11710,8
20240318,145300,842899910,11710,11720,11720,11710,207
20240318,145200,840473910,11720,11720,11730,11720,73
20240318,145100,839617650,11720,11720,11730,11710,128
20240318,145000,838117510,11710,11710,11720,11710,507
20240318,144900,832177010,11710,11710,11710,11700,133
20240318,144800,830619620,11710,11710,11720,11710,14
20240318,144700,830455670,11710,11710,11710,11710,30
20240318,144600,830104370,11700,11720,11720,11700,392
20240318,144500,825510820,11720,11730,11730,11720,6
20240318,144400,825440450,11720,11710,11720,11710,248
20240318,144300,822533910,11710,11710,11710,11710,5
20240318,144200,822475360,11720,11710,11720,11710,68
20240318,144100,821678490,11720,11710,11720,11710,8
20240318,144000,821584770,11720,11710,11720,11710,11
20240318,143900,821455950,11710,11710,11710,11710,215
20240318,143800,818938300,11710,11710,11720,11710,54
20240318,143700,818305950,11710,11680,11710,11680,1265
20240318,143600,803517990,11680,11680,11680,11680,7
20240318,143500,803436230,11690,11680,11690,11680,11
20240318,143400,803307680,11680,11690,11690,11680,606
20240318,143300,796229400,11690,11690,11690,11680,29
20240318,143200,795890460,11680,11680,11690,11680,8
20240318,143100,795796960,11680,11680,11680,11680,68
20240318,143000,795002720,11680,11680,11690,11680,76
20240318,142900,794114550,11680,11680,11680,11680,97
20240318,142800,792981590,11690,11680,11690,11680,107
20240318,142700,791730830,11680,11680,11680,11680,356
20240318,142600,787572750,11680,11680,11680,11680,2
20240318,142500,787549390,11680,11680,11680,11680,130
20240318,142400,786030990,11680,11680,11680,11680,234
20240318,142300,783297870,11680,11680,11680,11680,4
20240318,142200,783251150,11680,11680,11690,11680,33
20240318,142100,782865460,11680,11690,11690,11680,117
20240318,142000,781497830,11690,11680,11690,11680,61
20240318,141900,780784850,11680,11680,11690,11680,5
20240318,141800,780726440,11680,11680,11680,11680,55
20240318,141700,780084040,11680,11680,11690,11680,52
20240318,141600,779476330,11680,11680,11690,11680,4
20240318,141500,779429600,11690,11680,11690,11680,5
20240318,141400,779371190,11680,11700,11700,11680,62
20240318,141300,778646160,11680,11680,11690,11670,53
20240318,141200,778027100,11670,11670,11670,11670,128
20240318,141100,776533340,11670,11680,11690,11670,107
20240318,141000,775283500,11680,11690,11690,11680,174
20240318,140900,773249650,11690,11690,11690,11690,71
20240318,140800,772419660,11690,11700,11700,11690,30
20240318,140700,772068900,11690,11690,11690,11690,58
20240318,140600,771390880,11690,11690,11700,11690,5
20240318,140500,771332420,11690,11690,11690,11690,81
20240318,140400,770385530,11690,11690,11700,11690,4
20240318,140300,770338760,11690,11690,11700,11690,13
20240318,140200,770186770,11700,11700,11700,11700,31
20240318,140100,769824070,11700,11680,11700,11680,18
20240318,140000,769613510,11710,11670,11710,11670,111
20240318,135900,768314070,11660,11660,11660,11660,11
20240318,135800,768185810,11660,11700,11700,11660,2630
20240318,135700,737473970,11720,11700,11720,11700,13
20240318,135600,737321830,11700,11700,11700,11700,9
20240318,135500,737216530,11700,11710,11710,11700,189
20240318,135400,735004200,11710,11710,11710,11710,13
20240318,135300,734851970,11710,11720,11720,11710,151
20240318,135200,733082350,11720,11720,11730,11720,57
20240318,135100,732413810,11720,11720,11720,11720,5
20240318,135000,732355210,11720,11720,11730,11720,88
20240318,134900,731323830,11730,11720,11730,11720,66
20240318,134800,730549750,11720,11720,11720,11720,3
20240318,134700,730514590,11720,11720,11720,11720,1
20240318,134600,730502870,11720,11720,11720,11720,5
20240318,134500,730444270,11720,11730,11730,11720,101
20240318,134400,729259570,11720,11720,11720,11720,2
20240318,134300,729236130,11730,11720,11730,11720,13
20240318,134200,729083680,11710,11710,11710,11710,2
20240318,134100,729060260,11710,11720,11720,11700,118
20240318,134000,727678560,11720,11700,11720,11700,7
20240318,133900,727596560,11700,11710,11710,11700,104
20240318,133800,726379720,11710,11710,11710,11710,4
20240318,133700,726332880,11730,11710,11730,11710,20
20240318,133600,726098490,11720,11720,11720,11720,0
20240318,133500,726098490,11720,11710,11720,11710,284
20240318,133400,722772810,11710,11710,11710,11710,0
20240318,133300,722772810,11710,11710,11710,11710,0
20240318,133200,722772810,11710,11710,11710,11710,90
20240318,133100,721718910,11710,11710,11710,11710,2
20240318,133000,721695490,11710,11710,11710,11710,10
20240318,132900,721578390,11710,11730,11740,11710,60
20240318,132800,720874560,11740,11730,11740,11730,70
20240318,132700,720053450,11740,11730,11740,11730,2
20240318,132600,720029980,11740,11740,11740,11740,4
20240318,132500,719983020,11730,11730,11730,11730,3
20240318,132400,719947830,11730,11730,11740,11730,4
20240318,132300,719900890,11730,11730,11730,11730,12
20240318,132200,719760130,11720,11710,11720,11710,133
20240318,132100,718201380,11710,11720,11720,11710,11
20240318,132000,718072470,11710,11720,11720,11710,109
20240318,131900,716795000,11730,11730,11730,11730,109
20240318,131800,715516430,11730,11730,11730,11730,33
20240318,131700,715129340,11730,11730,11730,11730,371
20240318,131600,710777510,11730,11730,11730,11730,2
20240318,131500,710754050,11730,11730,11730,11730,6
20240318,131400,710683670,11730,11730,11730,11730,367
20240318,131300,706378760,11740,11740,11740,11740,0
20240318,131200,706378760,11740,11730,11740,11730,11
20240318,131100,706249630,11730,11730,11730,11730,200
20240318,131000,703903630,11730,11730,11730,11730,1
20240318,130900,703891900,11730,11730,11730,11730,5
20240318,130800,703833250,11730,11730,11730,11730,4
20240318,130700,703786330,11730,11730,11730,11730,1
20240318,130600,703774600,11730,11730,11730,11730,0
20240318,130500,703774600,11730,11730,11730,11730,1
20240318,130400,703762870,11730,11730,11730,11730,536
20240318,130300,697475590,11730,11730,11730,11730,1
20240318,130200,697463860,11730,11730,11740,11730,110
20240318,130100,696173550,11730,11740,11740,11730,258
20240318,130000,693145690,11750,11740,11750,11740,21
20240318,125900,692899120,11740,11740,11740,11740,25
20240318,125800,692605620,11740,11740,11740,11740,11
20240318,125700,692476480,11740,11740,11740,11740,78
20240318,125600,691560760,11740,11740,11750,11740,73
20240318,125500,690703730,11750,11750,11750,11740,10
20240318,125400,690586250,11750,11750,11750,11740,12
20240318,125300,690445270,11750,11740,11750,11740,12
20240318,125200,690304280,11740,11740,11740,11740,9
20240318,125100,690198620,11730,11730,11730,11730,1
20240318,125000,690186890,11730,11730,11730,11730,6
20240318,124900,690116510,11730,11730,11730,11730,11
20240318,124800,689987480,11730,11730,11750,11730,104
20240318,124700,688765580,11730,11730,11730,11730,5
20240318,124600,688706930,11730,11730,11730,11730,1
20240318,124500,688695200,11730,11740,11750,11730,288
20240318,124400,685313410,11730,11740,11750,11730,1245
20240318,124300,670706040,11740,11750,11750,11740,57
20240318,124200,670036310,11750,11740,11750,11740,16
20240318,124100,669848360,11740,11750,11750,11740,122
20240318,124000,668414880,11740,11740,11740,11740,22
20240318,123900,668156600,11740,11740,11740,11740,56
20240318,123800,667499160,11740,11740,11740,11740,53
20240318,123700,666876940,11750,11740,11750,11740,28
20240318,123600,666547970,11740,11740,11740,11740,1
20240318,123500,666536230,11740,11740,11740,11740,10
20240318,123400,666418830,11740,11740,11740,11740,102
20240318,123300,665221350,11740,11740,11740,11740,2
20240318,123200,665197870,11730,11740,11740,11730,15
20240318,123100,665021820,11740,11750,11750,11740,370
20240318,123000,660674330,11740,11740,11740,11740,111
20240318,122900,659371190,11740,11750,11750,11740,102
20240318,122800,658172710,11740,11730,11740,11730,77
20240318,122700,657268940,11740,11740,11740,11730,9
20240318,122600,657163290,11730,11730,11730,11730,318
20240318,122500,653433150,11730,11740,11740,11730,419
20240318,122400,648518270,11740,11740,11740,11740,0
20240318,122300,648518270,11740,11730,11740,11730,102
20240318,122200,647321800,11730,11730,11740,11730,260
20240318,122100,644269450,11730,11740,11740,11730,378
20240318,122000,639831760,11740,11740,11740,11740,6
20240318,121900,639761320,11750,11750,11750,11750,31
20240318,121800,639397070,11750,11760,11760,11750,4096
20240318,121700,591268550,11750,11750,11750,11750,560
20240318,121600,584688550,11750,11750,11750,11750,5
20240318,121500,584629800,11760,11750,11760,11750,104
20240318,121400,583407280,11750,11750,11750,11750,22
20240318,121300,583148780,11750,11750,11750,11750,40
20240318,121200,582678780,11750,11750,11750,11750,220
20240318,121100,580093780,11750,11750,11750,11750,98
20240318,121000,578942280,11750,11750,11750,11750,490
20240318,120900,573184780,11750,11750,11750,11750,2
20240318,120800,573161280,11750,11750,11750,11750,0
20240318,120700,573161280,11750,11750,11750,11750,3
20240318,120600,573126030,11750,11760,11760,11750,396
20240318,120500,568469180,11760,11760,11760,11760,2
20240318,120400,568445660,11770,11760,11770,11760,6
20240318,120300,568375050,11770,11780,11780,11770,46
20240318,120200,567833620,11770,11770,11770,11770,13
20240318,120100,567680610,11770,11760,11770,11760,121
20240318,120000,566256450,11760,11770,11770,11760,7
20240318,115900,566174070,11760,11770,11770,11760,87
20240318,115800,565150090,11770,11770,11770,11770,1
20240318,115700,565138320,11760,11760,11770,11760,139
20240318,115600,563503550,11760,11760,11770,11760,231
20240318,115500,560784700,11760,11760,11760,11760,103
20240318,115400,559573420,11760,11760,11760,11760,9
20240318,115300,559467580,11760,11760,11760,11760,154
20240318,115200,557656540,11760,11760,11760,11760,2
20240318,115100,557633020,11760,11760,11760,11760,195
20240318,115000,555339820,11760,11760,11760,11760,2
20240318,114900,555316300,11760,11750,11760,11750,102
20240318,114800,554116820,11760,11750,11760,11750,2
20240318,114700,554093310,11750,11750,11750,11750,1
20240318,114600,554081560,11750,11750,11750,11750,34
20240318,114500,553682060,11750,11750,11750,11750,36
20240318,114400,553259060,11740,11740,11740,11740,1
20240318,114300,553247320,11740,11740,11740,11730,313
20240318,114200,549572740,11740,11740,11740,11740,3
20240318,114100,549537520,11740,11750,11750,11740,5
20240318,114000,549478800,11750,11750,11750,11750,20
20240318,113900,549243800,11740,11750,11750,11740,154
20240318,113800,547434330,11760,11760,11770,11760,95
20240318,113700,546317120,11760,11760,11760,11760,127
20240318,113600,544823600,11770,11770,11770,11770,115
20240318,113500,543470050,11770,11740,11770,11740,1527
20240318,113400,525515830,11740,11740,11750,11740,157
20240318,113300,523671750,11740,11750,11750,11740,20
20240318,113200,523436760,11740,11740,11740,11740,101
20240318,113100,522251020,11750,11750,11760,11750,159
20240318,113000,520382170,11750,11740,11750,11740,63
20240318,112900,519641930,11740,11730,11740,11730,313
20240318,112800,515970310,11730,11730,11740,11730,1130
20240318,112700,502715390,11730,11750,11750,11730,176
20240318,112600,500648950,11740,11740,11750,11740,96
20240318,112500,499521800,11740,11750,11750,11740,14
20240318,112400,499357320,11750,11750,11750,11750,39
20240318,112300,498899070,11740,11740,11740,11740,103
20240318,112200,497689850,11740,11740,11740,11740,1
20240318,112100,497678110,11750,11740,11750,11740,7
20240318,112000,497595880,11740,11730,11740,11730,13
20240318,111900,497443280,11730,11730,11730,11730,2
20240318,111800,497419820,11730,11730,11730,11730,3
20240318,111700,497384630,11730,11750,11750,11730,44
20240318,111600,496867770,11740,11740,11740,11740,1
20240318,111500,496856030,11750,11740,11750,11740,15
20240318,111400,496679820,11740,11740,11740,11740,41
20240318,111300,496198480,11740,11740,11740,11740,4
20240318,111200,496151520,11740,11740,11740,11740,8
20240318,111100,496057600,11730,11730,11730,11730,3
20240318,111000,496022410,11730,11730,11730,11730,101
20240318,110900,494837680,11730,11740,11740,11730,26
20240318,110800,494532660,11740,11730,11740,11730,3
20240318,110700,494497450,11730,11750,11750,11730,7
20240318,110600,494415220,11750,11750,11750,11750,7
20240318,110500,494332970,11750,11770,11770,11750,4
20240318,110400,494285930,11760,11730,11760,11730,7
20240318,110300,494203680,11770,11770,11770,11770,4
20240318,110200,494156600,11730,11730,11730,11730,1
20240318,110100,494144870,11780,11780,11780,11780,1
20240318,110000,494133090,11730,11740,11780,11730,384
20240318,105900,489620160,11740,11740,11740,11740,105
20240318,105800,488387460,11740,11740,11740,11740,13
20240318,105700,488234840,11740,11730,11740,11730,201
20240318,105600,485876320,11720,11720,11730,11720,38
20240318,105500,485430840,11700,11700,11700,11700,2
20240318,105400,485407440,11700,11720,11720,11700,211
20240318,105300,482937020,11710,11720,11720,11710,270
20240318,105200,479772710,11730,11730,11730,11730,164
20240318,105100,477848990,11730,11780,11780,11730,865
20240318,105000,467698790,11780,11780,11780,11780,16
20240318,104900,467510310,11780,11780,11780,11780,5
20240318,104800,467451410,11780,11780,11780,11780,0
20240318,104700,467451410,11780,11780,11780,11780,0
20240318,104600,467451410,11780,11780,11780,11780,1
20240318,104500,467439630,11760,11760,11760,11760,4
20240318,104400,467392590,11740,11750,11750,11740,78
20240318,104300,466476530,11790,11790,11790,11790,0
20240318,104200,466476530,11790,11790,11790,11790,0
20240318,104100,466476530,11790,11790,11790,11790,54
20240318,104000,465839870,11750,11750,11750,11750,434
20240318,103900,460740370,11750,11750,11750,11750,0
20240318,103800,460740370,11750,11750,11750,11750,6
20240318,103700,460669870,11750,11750,11750,11750,28
20240318,103600,460340870,11750,11750,11750,11750,17
20240318,103500,460141120,11750,11750,11750,11750,30
20240318,103400,459788620,11740,11750,11750,11740,17
20240318,103300,459589010,11750,11800,11800,11750,192
20240318,103200,457325200,11800,11760,11800,11760,53
20240318,103100,456700040,11760,11760,11760,11760,31
20240318,103000,456335480,11760,11760,11810,11760,542
20240318,102900,449950600,11760,11750,11760,11750,284
20240318,102800,446610980,11750,11750,11750,11750,367
20240318,102700,442298730,11750,11750,11750,11750,45
20240318,102600,441769980,11750,11750,11750,11750,50
20240318,102500,441182480,11750,11750,11750,11750,0
20240318,102400,441182480,11750,11750,11750,11750,0
20240318,102300,441182480,11750,11750,11750,11750,87
20240318,102200,440160230,11750,11750,11750,11750,0
20240318,102100,440160230,11750,11750,11750,11750,10
20240318,102000,440042730,11740,11740,11740,11740,82
20240318,101900,439080050,11740,11740,11740,11740,52
20240318,101800,438469570,11740,11740,11740,11740,1
20240318,101700,438457830,11730,11730,11730,11730,22
20240318,101600,438199770,11740,11740,11740,11740,129
20240318,101500,436685310,11750,11750,11750,11750,10
20240318,101400,436567810,11750,11760,11760,11750,380
20240318,101300,432102760,11760,11760,11760,11760,35
20240318,101200,431691160,11760,11760,11760,11760,0
20240318,101100,431691160,11760,11760,11760,11760,26
20240318,101000,431385400,11760,11760,11760,11760,40
20240318,100900,430915000,11760,11760,11760,11760,70
20240318,100800,430091800,11760,11760,11760,11760,74
20240318,100700,429221560,11760,11760,11760,11760,14
20240318,100600,429056920,11760,11760,11760,11760,61
20240318,100500,428339560,11780,11770,11780,11760,285
20240318,100400,424987400,11780,11750,11780,11750,54
20240318,100300,424352330,11750,11750,11750,11750,250
20240318,100200,421414830,11750,11770,11770,11750,1001
20240318,100100,409646310,11770,11770,11770,11770,10
20240318,100000,409528610,11780,11780,11780,11780,62
20240318,095900,408798250,11780,11790,11790,11780,205
20240318,095800,406381340,11810,11780,11810,11780,205
20240318,095700,403965660,11780,11780,11780,11780,5
20240318,095600,403906760,11780,11770,11780,11770,562
20240318,095500,397291970,11770,11760,11770,11750,106
20240318,095400,396046120,11770,11770,11770,11770,1
20240318,095300,396034350,11770,11770,11770,11770,54
20240318,095200,395398770,11750,11750,11750,11750,0
20240318,095100,395398770,11750,11760,11760,11750,80
20240318,095000,394458180,11770,11770,11770,11770,14
20240318,094900,394293400,11780,11790,11790,11780,352
20240318,094800,390145820,11790,11790,11820,11790,151
20240318,094700,388362380,11790,11830,11830,11790,331
20240318,094600,384450680,11830,11810,11830,11800,249
20240318,094500,381510150,11830,11830,11830,11820,125
20240318,094400,380032560,11830,11810,11830,11810,60
20240318,094300,379323380,11830,11840,11840,11800,1031
20240318,094200,367154680,11840,11830,11850,11830,1007
20240318,094100,355231810,11840,11840,11840,11780,313
20240318,094000,351528670,11780,11800,11840,11780,185
20240318,093900,349347160,11790,11810,11840,11790,352
20240318,093800,345183030,11830,11800,11830,11750,4881
20240318,093700,287779780,11800,11810,11810,11800,53
20240318,093600,287153880,11780,11780,11780,11780,0
20240318,093500,287153880,11780,11770,11800,11770,2439
20240318,093400,258391130,11770,11770,11770,11770,199
20240318,093300,256048900,11770,11760,11770,11760,261
20240318,093200,252978430,11780,11760,11780,11760,44
20240318,093100,252460790,11750,11750,11750,11750,240
20240318,093000,249640790,11790,11750,11790,11750,102
20240318,092900,248440210,11750,11780,11790,11750,235
20240318,092800,245671780,11770,11760,11770,11760,789
20240318,092700,236388540,11760,11760,11760,11760,186
20240318,092600,234201180,11760,11760,11760,11760,65
20240318,092500,233436780,11760,11750,11760,11750,74
20240318,092400,232566630,11750,11790,11790,11750,154
20240318,092300,230752130,11770,11770,11790,11770,2969
20240318,092200,195804630,11770,11750,11770,11750,1086
20240318,092100,183034040,11740,11750,11760,11740,278
20240318,092000,179765950,11750,11760,11760,11750,605
20240318,091900,172656200,11750,11750,11750,11750,143
20240318,091800,170975950,11750,11740,11750,11740,52
20240318,091700,170364970,11720,11720,11720,11720,413
20240318,091600,165524610,11720,11710,11770,11710,278
20240318,091500,162261700,11700,11720,11720,11700,436
20240318,091400,157160280,11770,11760,11770,11750,1814
20240318,091300,135822600,11750,11750,11750,11750,8
20240318,091200,135728600,11760,11700,11770,11700,3210
20240318,091100,98161790,11680,11670,11680,11660,1331
20240318,091000,82627880,11660,11650,11660,11650,78
20240318,090900,81718760,11650,11660,11660,11650,199
20240318,090800,79399830,11670,11680,11680,11660,1613
20240318,090700,60573890,11680,11670,11680,11670,175
20240318,090600,58530100,11670,11670,11700,11670,338
20240318,090500,54582040,11670,11700,11700,11670,2
20240318,090400,54558670,11660,11660,11660,11650,607
20240318,090300,47483270,11660,11660,11660,11650,278
20240318,090200,44241800,11660,11670,11670,11650,298
20240318,090100,40767240,11660,11680,11680,11660,176
20240318,090000,38714380,11660,11700,11710,11660,3291