KissMeData/082740/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195200,8950887870,9560,9560,9560,9560,13537
20240318,195100,8950887870,9560,9560,9560,9560,0
20240318,195000,8950887870,9560,9560,9560,9560,0
20240318,194900,8950887870,9560,9560,9560,9560,0
20240318,194800,8950887870,9560,9560,9560,9560,0
20240318,194700,8950887870,9560,9560,9560,9560,0
20240318,194600,8950887870,9560,9560,9560,9560,0
20240318,194500,8950887870,9560,9560,9560,9560,0
20240318,194400,8950887870,9560,9560,9560,9560,0
20240318,194300,8950887870,9560,9560,9560,9560,0
20240318,194200,8950887870,9560,9560,9560,9560,0
20240318,194100,8950887870,9560,9560,9560,9560,0
20240318,194000,8950887870,9560,9560,9560,9560,0
20240318,193900,8950887870,9560,9560,9560,9560,0
20240318,193800,8950887870,9560,9560,9560,9560,0
20240318,193700,8950887870,9560,9560,9560,9560,0
20240318,193600,8950887870,9560,9560,9560,9560,0
20240318,193500,8950887870,9560,9560,9560,9560,0
20240318,193400,8950887870,9560,9560,9560,9560,0
20240318,193300,8950887870,9560,9560,9560,9560,0
20240318,193200,8950887870,9560,9560,9560,9560,0
20240318,193100,8950887870,9560,9560,9560,9560,0
20240318,193000,8950887870,9560,9560,9560,9560,0
20240318,192900,8950887870,9560,9560,9560,9560,0
20240318,192800,8950887870,9560,9560,9560,9560,0
20240318,192700,8950887870,9560,9560,9560,9560,0
20240318,192600,8950887870,9560,9560,9560,9560,0
20240318,192500,8950887870,9560,9560,9560,9560,0
20240318,192400,8950887870,9560,9560,9560,9560,0
20240318,192300,8950887870,9560,9560,9560,9560,0
20240318,192200,8950887870,9560,9560,9560,9560,13537
20240318,192100,8950887870,9560,9560,9560,9560,0
20240318,192000,8950887870,9560,9560,9560,9560,0
20240318,191900,8950887870,9560,9560,9560,9560,0
20240318,191800,8950887870,9560,9560,9560,9560,0
20240318,191700,8950887870,9560,9560,9560,9560,0
20240318,191600,8950887870,9560,9560,9560,9560,0
20240318,191500,8950887870,9560,9560,9560,9560,0
20240318,191400,8950887870,9560,9560,9560,9560,0
20240318,191300,8950887870,9560,9560,9560,9560,0
20240318,191200,8950887870,9560,9560,9560,9560,0
20240318,191100,8950887870,9560,9560,9560,9560,0
20240318,191000,8950887870,9560,9560,9560,9560,0
20240318,190900,8950887870,9560,9560,9560,9560,0
20240318,190800,8950887870,9560,9560,9560,9560,0
20240318,190700,8950887870,9560,9560,9560,9560,0
20240318,190600,8950887870,9560,9560,9560,9560,0
20240318,190500,8950887870,9560,9560,9560,9560,0
20240318,190400,8950887870,9560,9560,9560,9560,0
20240318,190300,8950887870,9560,9560,9560,9560,0
20240318,190200,8950887870,9560,9560,9560,9560,0
20240318,190100,8950887870,9560,9560,9560,9560,0
20240318,190000,8950887870,9560,9560,9560,9560,0
20240318,185900,8950887870,9560,9560,9560,9560,0
20240318,185800,8950887870,9560,9560,9560,9560,0
20240318,185700,8950887870,9560,9560,9560,9560,0
20240318,185600,8950887870,9560,9560,9560,9560,0
20240318,185500,8950887870,9560,9560,9560,9560,0
20240318,185400,8950887870,9560,9560,9560,9560,0
20240318,185300,8950887870,9560,9560,9560,9560,0
20240318,185200,8950887870,9560,9560,9560,9560,13537
20240318,185100,8950887870,9560,9560,9560,9560,0
20240318,185000,8950887870,9560,9560,9560,9560,0
20240318,184900,8950887870,9560,9560,9560,9560,0
20240318,184800,8950887870,9560,9560,9560,9560,0
20240318,184700,8950887870,9560,9560,9560,9560,0
20240318,184600,8950887870,9560,9560,9560,9560,0
20240318,184500,8950887870,9560,9560,9560,9560,0
20240318,184400,8950887870,9560,9560,9560,9560,0
20240318,184300,8950887870,9560,9560,9560,9560,0
20240318,184200,8950887870,9560,9560,9560,9560,0
20240318,184100,8950887870,9560,9560,9560,9560,0
20240318,184000,8950887870,9560,9560,9560,9560,0
20240318,183900,8950887870,9560,9560,9560,9560,0
20240318,183800,8950887870,9560,9560,9560,9560,0
20240318,183700,8950887870,9560,9560,9560,9560,0
20240318,183600,8950887870,9560,9560,9560,9560,0
20240318,183500,8950887870,9560,9560,9560,9560,0
20240318,183400,8950887870,9560,9560,9560,9560,0
20240318,183300,8950887870,9560,9560,9560,9560,0
20240318,183200,8950887870,9560,9560,9560,9560,0
20240318,183100,8950887870,9560,9560,9560,9560,0
20240318,183000,8950887870,9560,9560,9560,9560,0
20240318,182900,8950887870,9560,9560,9560,9560,0
20240318,182800,8950887870,9560,9560,9560,9560,0
20240318,182700,8950887870,9560,9560,9560,9560,0
20240318,182600,8950887870,9560,9560,9560,9560,0
20240318,182500,8950887870,9560,9560,9560,9560,0
20240318,182400,8950887870,9560,9560,9560,9560,0
20240318,182300,8950887870,9560,9560,9560,9560,0
20240318,182200,8950887870,9560,9560,9560,9560,13537
20240318,182100,8950887870,9560,9560,9560,9560,0
20240318,182000,8950887870,9560,9560,9560,9560,0
20240318,181900,8950887870,9560,9560,9560,9560,0
20240318,181800,8950887870,9560,9560,9560,9560,0
20240318,181700,8950887870,9560,9560,9560,9560,0
20240318,181600,8950887870,9560,9560,9560,9560,0
20240318,181500,8950887870,9560,9560,9560,9560,0
20240318,181400,8950887870,9560,9560,9560,9560,0
20240318,181300,8950887870,9560,9560,9560,9560,0
20240318,181200,8950887870,9560,9560,9560,9560,0
20240318,181100,8950887870,9560,9560,9560,9560,0
20240318,181000,8950887870,9560,9560,9560,9560,0
20240318,180900,8950887870,9560,9560,9560,9560,0
20240318,180800,8950887870,9560,9560,9560,9560,0
20240318,180700,8950887870,9560,9560,9560,9560,0
20240318,180600,8950887870,9560,9560,9560,9560,0
20240318,180500,8950887870,9560,9560,9560,9560,0
20240318,180400,8950887870,9560,9560,9560,9560,0
20240318,180300,8950887870,9560,9560,9560,9560,0
20240318,180200,8950887870,9560,9560,9560,9560,0
20240318,180100,8950887870,9560,9560,9560,9560,0
20240318,180000,8950887870,9560,9560,9560,9560,0
20240318,175900,8950887870,9560,9560,9560,9560,0
20240318,175800,8950887870,9560,9560,9560,9560,0
20240318,175700,8950887870,9560,9560,9560,9560,0
20240318,175600,8950887870,9560,9560,9560,9560,0
20240318,175500,8950887870,9560,9560,9560,9560,0
20240318,175400,8950887870,9560,9560,9560,9560,0
20240318,175300,8950887870,9560,9560,9560,9560,0
20240318,175200,8950887870,9560,9560,9560,9560,13537
20240318,175100,8950887870,9560,9560,9560,9560,0
20240318,175000,8950887870,9560,9560,9560,9560,0
20240318,174900,8950887870,9560,9560,9560,9560,0
20240318,174800,8950887870,9560,9560,9560,9560,0
20240318,174700,8950887870,9560,9560,9560,9560,0
20240318,174600,8950887870,9560,9560,9560,9560,0
20240318,174500,8950887870,9560,9560,9560,9560,0
20240318,174400,8950887870,9560,9560,9560,9560,0
20240318,174300,8950887870,9560,9560,9560,9560,0
20240318,174200,8950887870,9560,9560,9560,9560,0
20240318,174100,8950887870,9560,9560,9560,9560,0
20240318,174000,8950887870,9560,9560,9560,9560,0
20240318,173900,8950887870,9560,9560,9560,9560,0
20240318,173800,8950887870,9560,9560,9560,9560,0
20240318,173700,8950887870,9560,9560,9560,9560,0
20240318,173600,8950887870,9560,9560,9560,9560,0
20240318,173500,8950887870,9560,9560,9560,9560,0
20240318,173400,8950887870,9560,9560,9560,9560,0
20240318,173300,8950887870,9560,9560,9560,9560,0
20240318,173200,8950887870,9560,9560,9560,9560,0
20240318,173100,8950887870,9560,9560,9560,9560,0
20240318,173000,8950887870,9560,9560,9560,9560,0
20240318,172900,8950887870,9560,9560,9560,9560,0
20240318,172800,8950887870,9560,9560,9560,9560,0
20240318,172700,8950887870,9560,9560,9560,9560,0
20240318,172600,8950887870,9560,9560,9560,9560,0
20240318,172500,8950887870,9560,9560,9560,9560,0
20240318,172400,8950887870,9560,9560,9560,9560,0
20240318,172300,8950887870,9560,9560,9560,9560,0
20240318,172200,8950887870,9560,9560,9560,9560,13537
20240318,172100,8950887870,9560,9560,9560,9560,0
20240318,172000,8950887870,9560,9560,9560,9560,0
20240318,171900,8950887870,9560,9560,9560,9560,0
20240318,171800,8950887870,9560,9560,9560,9560,0
20240318,171700,8950887870,9560,9560,9560,9560,0
20240318,171600,8950887870,9560,9560,9560,9560,0
20240318,171500,8950887870,9560,9560,9560,9560,0
20240318,171400,8950887870,9560,9560,9560,9560,0
20240318,171300,8950887870,9560,9560,9560,9560,0
20240318,171200,8950887870,9560,9560,9560,9560,0
20240318,171100,8950887870,9560,9560,9560,9560,0
20240318,171000,8950887870,9560,9560,9560,9560,0
20240318,170900,8950887870,9560,9560,9560,9560,0
20240318,170800,8950887870,9560,9560,9560,9560,0
20240318,170700,8950887870,9560,9560,9560,9560,0
20240318,170600,8950887870,9560,9560,9560,9560,0
20240318,170500,8950887870,9560,9560,9560,9560,0
20240318,170400,8950887870,9560,9560,9560,9560,0
20240318,170300,8950887870,9560,9560,9560,9560,0
20240318,170200,8950887870,9560,9560,9560,9560,0
20240318,170100,8950887870,9560,9560,9560,9560,0
20240318,170000,8950887870,9560,9560,9560,9560,0
20240318,165900,8950887870,9560,9560,9560,9560,0
20240318,165800,8950887870,9560,9560,9560,9560,0
20240318,165700,8950887870,9560,9560,9560,9560,0
20240318,165600,8950887870,9560,9560,9560,9560,0
20240318,165500,8950887870,9560,9560,9560,9560,0
20240318,165400,8950887870,9560,9560,9560,9560,0
20240318,165300,8950887870,9560,9560,9560,9560,0
20240318,165200,8950887870,9560,9560,9560,9560,13537
20240318,165100,8950887870,9560,9560,9560,9560,0
20240318,165000,8950887870,9560,9560,9560,9560,0
20240318,164900,8950887870,9560,9560,9560,9560,0
20240318,164800,8950887870,9560,9560,9560,9560,0
20240318,164700,8950887870,9560,9560,9560,9560,0
20240318,164600,8950887870,9560,9560,9560,9560,0
20240318,164500,8950887870,9560,9560,9560,9560,0
20240318,164400,8950887870,9560,9560,9560,9560,0
20240318,164300,8950887870,9560,9560,9560,9560,0
20240318,164200,8950887870,9560,9560,9560,9560,0
20240318,164100,8950887870,9560,9560,9560,9560,0
20240318,164000,8950887870,9560,9560,9560,9560,0
20240318,163900,8950887870,9560,9560,9560,9560,0
20240318,163800,8950887870,9560,9560,9560,9560,0
20240318,163700,8950887870,9560,9560,9560,9560,0
20240318,163600,8950887870,9560,9560,9560,9560,0
20240318,163500,8950887870,9560,9560,9560,9560,0
20240318,163400,8950887870,9560,9560,9560,9560,0
20240318,163300,8950887870,9560,9560,9560,9560,0
20240318,163200,8950887870,9560,9560,9560,9560,0
20240318,163100,8950887870,9560,9560,9560,9560,0
20240318,163000,8950887870,9560,9560,9560,9560,0
20240318,162900,8950887870,9560,9560,9560,9560,0
20240318,162800,8950887870,9560,9560,9560,9560,0
20240318,162700,8950887870,9560,9560,9560,9560,0
20240318,162600,8950887870,9560,9560,9560,9560,0
20240318,162500,8950887870,9560,9560,9560,9560,0
20240318,162400,8950887870,9560,9560,9560,9560,0
20240318,162300,8950887870,9560,9560,9560,9560,0
20240318,162200,8950887870,9560,9560,9560,9560,13537
20240318,162100,8950887870,9560,9560,9560,9560,0
20240318,162000,8950887870,9560,9560,9560,9560,0
20240318,161900,8950887870,9560,9560,9560,9560,0
20240318,161800,8950887870,9560,9560,9560,9560,0
20240318,161700,8950887870,9560,9560,9560,9560,0
20240318,161600,8950887870,9560,9560,9560,9560,0
20240318,161500,8950887870,9560,9560,9560,9560,0
20240318,161400,8950887870,9560,9560,9560,9560,0
20240318,161300,8950887870,9560,9560,9560,9560,0
20240318,161200,8950887870,9560,9560,9560,9560,0
20240318,161100,8950887870,9560,9560,9560,9560,0
20240318,161000,8950887870,9560,9560,9560,9560,0
20240318,160900,8950887870,9560,9560,9560,9560,0
20240318,160800,8950887870,9560,9560,9560,9560,0
20240318,160700,8950887870,9560,9560,9560,9560,0
20240318,160600,8950887870,9560,9560,9560,9560,0
20240318,160500,8950887870,9560,9560,9560,9560,0
20240318,160400,8950887870,9560,9560,9560,9560,0
20240318,160300,8950887870,9560,9560,9560,9560,0
20240318,160200,8950887870,9560,9560,9560,9560,0
20240318,160100,8950887870,9560,9560,9560,9560,0
20240318,160000,8950887870,9560,9560,9560,9560,0
20240318,155900,8950887870,9560,9560,9560,9560,0
20240318,155800,8950887870,9560,9560,9560,9560,0
20240318,155700,8950887870,9560,9560,9560,9560,0
20240318,155600,8950887870,9560,9560,9560,9560,0
20240318,155500,8950887870,9560,9560,9560,9560,0
20240318,155400,8950887870,9560,9560,9560,9560,0
20240318,155300,8950887870,9560,9560,9560,9560,0
20240318,155200,8950887870,9560,9560,9560,9560,13537
20240318,155100,8950887870,9560,9560,9560,9560,0
20240318,155000,8950887870,9560,9560,9560,9560,0
20240318,154900,8950887870,9560,9560,9560,9560,0
20240318,154800,8950887870,9560,9560,9560,9560,0
20240318,154700,8950887870,9560,9560,9560,9560,0
20240318,154600,8950887870,9560,9560,9560,9560,0
20240318,154500,8950887870,9560,9560,9560,9560,0
20240318,154400,8950887870,9560,9560,9560,9560,0
20240318,154300,8950887870,9560,9560,9560,9560,0
20240318,154200,8950887870,9560,9560,9560,9560,0
20240318,154100,8950887870,9560,9560,9560,9560,0
20240318,154000,8950887870,9560,9560,9560,9560,0
20240318,153900,8950887870,9560,9560,9560,9560,0
20240318,153800,8950887870,9560,9560,9560,9560,0
20240318,153700,8950887870,9560,9560,9560,9560,0
20240318,153600,8950887870,9560,9560,9560,9560,0
20240318,153500,8950887870,9560,9560,9560,9560,0
20240318,153400,8950887870,9560,9560,9560,9560,0
20240318,153300,8950887870,9560,9560,9560,9560,0
20240318,153200,8950887870,9560,9560,9560,9560,0
20240318,153100,8950887870,9560,9560,9560,9560,0
20240318,153000,8950887870,9560,9560,9560,9560,13537
20240318,152900,8821474150,9510,9510,9510,9510,0
20240318,152800,8821474150,9510,9510,9510,9510,0
20240318,152700,8821474150,9510,9510,9510,9510,0
20240318,152600,8821474150,9510,9510,9510,9510,0
20240318,152500,8821474150,9510,9510,9510,9510,0
20240318,152400,8821474150,9510,9510,9510,9510,0
20240318,152300,8821474150,9510,9510,9510,9510,0
20240318,152200,8821474150,9510,9510,9510,9510,0
20240318,152100,8821474150,9510,9510,9510,9510,0
20240318,152000,8821474150,9510,9510,9510,9510,0
20240318,151900,8821474150,9510,9510,9510,9500,1166
20240318,151800,8810385550,9510,9500,9510,9500,1531
20240318,151700,8795827800,9510,9500,9510,9490,1071
20240318,151600,8785653530,9500,9500,9500,9490,698
20240318,151500,8779023050,9500,9490,9510,9490,2698
20240318,151400,8753411140,9500,9480,9510,9480,2154
20240318,151300,8732956910,9490,9490,9500,9480,2278
20240318,151200,8711341290,9490,9480,9490,9480,508
20240318,151100,8706521180,9490,9490,9490,9480,1527
20240318,151000,8692037390,9490,9480,9490,9480,2022
20240318,150900,8672862390,9490,9480,9490,9480,1281
20240318,150800,8660709990,9480,9490,9500,9480,9578
20240318,150700,8569817620,9500,9490,9500,9490,816
20240318,150600,8562069430,9500,9490,9500,9490,1439
20240318,150500,8548402260,9500,9490,9500,9490,1125
20240318,150400,8537715360,9500,9480,9500,9480,1399
20240318,150300,8524446730,9480,9470,9490,9470,4004
20240318,150200,8486503480,9480,9490,9490,9470,2328
20240318,150100,8464432280,9490,9510,9520,9490,1182
20240318,150000,8453205130,9530,9530,9530,9520,336
20240318,145900,8450003170,9530,9510,9530,9490,4304
20240318,145800,8409136490,9500,9530,9530,9500,1843
20240318,145700,8391592440,9530,9520,9530,9520,734
20240318,145600,8384598630,9520,9530,9530,9520,328
20240318,145500,8381472920,9530,9530,9540,9520,482
20240318,145400,8376877630,9530,9520,9530,9520,551
20240318,145300,8371627140,9520,9520,9540,9520,902
20240318,145200,8363039190,9520,9540,9540,9520,665
20240318,145100,8356705660,9550,9530,9550,9530,508
20240318,145000,8351855660,9530,9500,9550,9490,2368
20240318,144900,8329327660,9500,9540,9540,9500,4119
20240318,144800,8290146530,9530,9520,9530,9510,1002
20240318,144700,8280612650,9520,9540,9550,9510,2163
20240318,144600,8260009490,9550,9550,9560,9540,1606
20240318,144500,8244683270,9550,9540,9570,9540,864
20240318,144400,8236435400,9540,9570,9570,9540,745
20240318,144300,8229313820,9550,9540,9560,9540,505
20240318,144200,8224491850,9560,9550,9570,9540,1908
20240318,144100,8206275150,9560,9570,9570,9540,3898
20240318,144000,8169031250,9560,9550,9570,9530,730
20240318,143900,8162054300,9530,9520,9550,9520,1325
20240318,143800,8149433470,9520,9520,9520,9520,625
20240318,143700,8143483470,9520,9530,9530,9510,4704
20240318,143600,8098661340,9520,9530,9530,9510,2680
20240318,143500,8073165610,9520,9510,9530,9510,1377
20240318,143400,8060061020,9510,9510,9510,9500,1050
20240318,143300,8050075850,9500,9500,9510,9500,2033
20240318,143200,8030757510,9500,9500,9500,9490,1106
20240318,143100,8020254690,9510,9490,9510,9490,1042
20240318,143000,8010362370,9490,9520,9520,9440,11782
20240318,142900,7898741330,9520,9530,9530,9510,1488
20240318,142800,7884570770,9530,9530,9550,9530,959
20240318,142700,7875419340,9530,9520,9550,9520,1114
20240318,142600,7864807990,9520,9510,9520,9510,1131
20240318,142500,7854042290,9520,9500,9520,9490,2618
20240318,142400,7829168250,9500,9500,9520,9490,3120
20240318,142300,7799526610,9500,9500,9520,9490,3194
20240318,142200,7769190640,9500,9520,9520,9500,2299
20240318,142100,7747325290,9520,9510,9520,9500,2477
20240318,142000,7723780200,9520,9480,9520,9480,2237
20240318,141900,7702543780,9480,9510,9510,9460,8526
20240318,141800,7621712670,9500,9540,9550,9500,8410
20240318,141700,7541731230,9550,9550,9560,9540,133
20240318,141600,7540461220,9550,9530,9560,9530,2743
20240318,141500,7514294190,9530,9550,9550,9530,1184
20240318,141400,7503000750,9550,9560,9570,9550,6178
20240318,141300,7443965160,9570,9590,9590,9560,170
20240318,141200,7442338620,9570,9570,9590,9570,749
20240318,141100,7435169650,9570,9570,9570,9560,786
20240318,141000,7427653130,9570,9570,9580,9560,852
20240318,140900,7419502760,9570,9570,9590,9560,2916
20240318,140800,7391571280,9570,9570,9570,9560,924
20240318,140700,7382728700,9570,9590,9590,9570,3043
20240318,140600,7353597880,9590,9590,9590,9580,1990
20240318,140500,7334517020,9590,9610,9610,9590,1254
20240318,140400,7322478270,9610,9610,9630,9600,1234
20240318,140300,7310610710,9600,9580,9630,9580,1580
20240318,140200,7295451940,9580,9590,9590,9580,2263
20240318,140100,7273758560,9600,9630,9630,9590,11928
20240318,140000,7159129480,9620,9620,9630,9620,666
20240318,135900,7152720400,9630,9620,9630,9620,967
20240318,135800,7143410790,9630,9630,9630,9620,413
20240318,135700,7139433630,9630,9630,9630,9630,390
20240318,135600,7135677930,9630,9630,9630,9630,392
20240318,135500,7131902970,9630,9640,9640,9620,2069
20240318,135400,7111975760,9640,9640,9640,9640,650
20240318,135300,7105709760,9630,9640,9640,9630,231
20240318,135200,7103483150,9640,9640,9650,9640,312
20240318,135100,7100474710,9640,9640,9640,9630,518
20240318,135000,7095482630,9640,9640,9650,9640,1366
20240318,134900,7082314240,9640,9630,9640,9630,1250
20240318,134800,7070264740,9630,9650,9660,9630,2610
20240318,134700,7045091090,9650,9650,9650,9650,478
20240318,134600,7040478390,9650,9670,9670,9650,836
20240318,134500,7032402430,9670,9670,9690,9660,636
20240318,134400,7026250860,9670,9650,9670,9640,615
20240318,134300,7020312370,9650,9650,9650,9640,659
20240318,134200,7013954470,9650,9650,9650,9650,760
20240318,134100,7006620470,9630,9670,9670,9630,1259
20240318,134000,6994476320,9670,9650,9680,9650,291
20240318,133900,6991665270,9650,9640,9660,9640,537
20240318,133800,6986482430,9640,9640,9640,9630,192
20240318,133700,6984631560,9640,9640,9640,9630,757
20240318,133600,6977336320,9630,9650,9680,9630,1769
20240318,133500,6960290340,9670,9650,9670,9640,267
20240318,133400,6957714920,9680,9680,9680,9640,1236
20240318,133300,6945759540,9640,9640,9680,9640,1004
20240318,133200,6936077460,9640,9630,9640,9630,1222
20240318,133100,6924304370,9640,9650,9650,9640,555
20240318,133000,6918950890,9650,9640,9680,9640,2218
20240318,132900,6897549140,9640,9640,9640,9630,419
20240318,132800,6893511360,9640,9640,9640,9640,1245
20240318,132700,6881509560,9630,9670,9670,9630,1991
20240318,132600,6862290980,9660,9640,9680,9640,1372
20240318,132500,6849062320,9640,9670,9680,9630,15798
20240318,132400,6696605090,9670,9690,9690,9670,5239
20240318,132300,6645905960,9680,9700,9700,9680,5204
20240318,132200,6595486840,9700,9690,9700,9690,1138
20240318,132100,6584450850,9700,9700,9700,9700,256
20240318,132000,6581967650,9700,9700,9710,9690,5858
20240318,131900,6525155790,9700,9710,9710,9700,538
20240318,131800,6519935290,9710,9710,9710,9710,229
20240318,131700,6517711700,9710,9720,9720,9700,3296
20240318,131600,6485707690,9720,9720,9720,9720,174
20240318,131500,6484016410,9720,9710,9720,9710,330
20240318,131400,6480808930,9720,9740,9740,9710,473
20240318,131300,6476210990,9740,9720,9740,9720,1186
20240318,131200,6464681030,9720,9710,9720,9710,1199
20240318,131100,6453028000,9710,9720,9720,9710,685
20240318,131000,6446374860,9720,9720,9720,9720,345
20240318,130900,6443021460,9710,9720,9720,9710,433
20240318,130800,6438812710,9720,9720,9730,9720,1338
20240318,130700,6425806350,9720,9730,9730,9720,676
20240318,130600,6419231070,9730,9720,9730,9720,712
20240318,130500,6412303320,9730,9740,9740,9720,1015
20240318,130400,6402426420,9740,9740,9740,9740,832
20240318,130300,6394322740,9740,9740,9740,9740,528
20240318,130200,6389180020,9740,9740,9740,9740,684
20240318,130100,6382517860,9740,9750,9750,9740,127
20240318,130000,6381280380,9740,9730,9740,9720,1324
20240318,125900,6368397430,9730,9730,9730,9730,421
20240318,125800,6364301100,9740,9730,9750,9720,1211
20240318,125700,6352515500,9770,9730,9770,9730,482
20240318,125600,6347820930,9730,9770,9770,9720,4752
20240318,125500,6301595820,9770,9750,9770,9740,673
20240318,125400,6295034060,9770,9750,9770,9740,715
20240318,125300,6288059430,9750,9740,9750,9740,545
20240318,125200,6282750380,9740,9760,9760,9740,1078
20240318,125100,6272229500,9760,9730,9760,9730,1391
20240318,125000,6258690810,9740,9740,9740,9730,781
20240318,124900,6251084550,9740,9750,9760,9740,300
20240318,124800,6248159540,9760,9770,9780,9760,1476
20240318,124700,6233728710,9750,9770,9770,9750,76
20240318,124600,6232987410,9770,9740,9770,9740,807
20240318,124500,6225115860,9740,9730,9740,9720,524
20240318,124400,6220017340,9730,9720,9730,9720,2203
20240318,124300,6198586010,9730,9740,9740,9730,631
20240318,124200,6192442780,9740,9720,9740,9720,1418
20240318,124100,6178645070,9720,9720,9730,9720,901
20240318,124000,6169887210,9710,9720,9720,9710,2349
20240318,123900,6147066190,9730,9730,9730,9730,211
20240318,123800,6145013160,9730,9710,9730,9710,428
20240318,123700,6140854070,9720,9730,9730,9710,3505
20240318,123600,6106772800,9730,9720,9730,9720,839
20240318,123500,6098610530,9720,9720,9730,9720,1743
20240318,123400,6081668540,9710,9720,9730,9710,221
20240318,123300,6079521470,9720,9720,9730,9710,706
20240318,123200,6072658650,9720,9720,9720,9720,74
20240318,123100,6071939370,9720,9730,9730,9710,1142
20240318,123000,6060836900,9730,9730,9730,9730,193
20240318,122900,6058959010,9730,9730,9730,9730,311
20240318,122800,6055932980,9770,9780,9800,9730,756
20240318,122700,6048562630,9770,9740,9770,9740,209
20240318,122600,6046525370,9740,9730,9740,9720,456
20240318,122500,6042090700,9730,9710,9750,9710,966
20240318,122400,6032698870,9700,9730,9750,9700,3946
20240318,122300,5994371270,9720,9730,9730,9710,2584
20240318,122200,5969243520,9730,9760,9780,9730,851
20240318,122100,5960947600,9760,9750,9760,9740,477
20240318,122000,5956301100,9740,9750,9750,9730,582
20240318,121900,5950632030,9740,9760,9760,9740,937
20240318,121800,5941499180,9760,9760,9780,9750,1231
20240318,121700,5929490010,9750,9780,9780,9750,388
20240318,121600,5925699190,9790,9760,9790,9760,1912
20240318,121500,5907019770,9760,9770,9770,9760,1536
20240318,121400,5892026910,9770,9770,9780,9760,428
20240318,121300,5887846600,9760,9780,9780,9760,2250
20240318,121200,5865867750,9770,9800,9800,9770,2332
20240318,121100,5843045220,9800,9800,9810,9770,1278
20240318,121000,5830536490,9790,9810,9820,9790,1206
20240318,120900,5818706970,9810,9810,9840,9810,2941
20240318,120800,5789808460,9810,9790,9820,9790,10362
20240318,120700,5688254890,9790,9800,9800,9790,5006
20240318,120600,5639196720,9800,9780,9800,9780,3844
20240318,120500,5601567950,9780,9770,9780,9770,2151
20240318,120400,5580549680,9760,9760,9760,9760,2871
20240318,120300,5552528720,9760,9750,9760,9750,404
20240318,120200,5548586990,9750,9760,9760,9740,2505
20240318,120100,5524186340,9770,9760,9770,9760,1478
20240318,120000,5509760430,9760,9740,9760,9740,385
20240318,115900,5506002970,9740,9740,9740,9740,790
20240318,115800,5498308370,9740,9740,9750,9740,1339
20240318,115700,5485265970,9740,9740,9740,9740,1226
20240318,115600,5473324730,9740,9730,9740,9730,63
20240318,115500,5472711610,9740,9740,9740,9730,2398
20240318,115400,5449369780,9740,9760,9760,9730,960
20240318,115300,5440012400,9760,9750,9760,9750,569
20240318,115200,5434461590,9740,9750,9750,9740,1468
20240318,115100,5420152090,9750,9740,9750,9740,516
20240318,115000,5415124410,9740,9740,9750,9740,870
20240318,114900,5406642910,9740,9740,9740,9730,1804
20240318,114800,5389072450,9740,9740,9740,9740,237
20240318,114700,5386764070,9730,9740,9740,9730,237
20240318,114600,5384456040,9730,9730,9730,9730,1129
20240318,114500,5373470870,9730,9730,9730,9720,460
20240318,114400,5368998130,9720,9730,9730,9720,490
20240318,114300,5364230970,9730,9730,9730,9730,321
20240318,114200,5361107640,9730,9720,9730,9720,334
20240318,114100,5357860740,9710,9710,9710,9700,719
20240318,114000,5350879270,9710,9700,9710,9690,594
20240318,113900,5345112650,9670,9670,9700,9670,4758
20240318,113800,5299037640,9670,9680,9680,9670,2083
20240318,113700,5278884710,9680,9700,9700,9670,462
20240318,113600,5274410550,9700,9690,9700,9690,463
20240318,113500,5269919480,9690,9700,9700,9680,49
20240318,113400,5269445050,9650,9660,9660,9650,837
20240318,113300,5261360790,9660,9660,9660,9650,277
20240318,113200,5258685270,9650,9660,9660,9650,1847
20240318,113100,5240854370,9660,9680,9680,9660,2396
20240318,113000,5217684590,9690,9680,9700,9680,318
20240318,112900,5214601780,9680,9680,9680,9680,32
20240318,112800,5214292020,9680,9680,9680,9670,567
20240318,112700,5208805840,9680,9670,9680,9670,154
20240318,112600,5207315420,9680,9670,9680,9660,223
20240318,112500,5205161190,9680,9630,9680,9630,305
20240318,112400,5202218380,9630,9650,9680,9630,2844
20240318,112300,5174787060,9650,9640,9650,9640,531
20240318,112200,5169668040,9640,9640,9640,9640,52
20240318,112100,5169166760,9640,9630,9640,9620,1165
20240318,112000,5157954800,9630,9640,9640,9620,464
20240318,111900,5153487060,9640,9640,9650,9630,180
20240318,111800,5151753320,9620,9610,9630,9610,1368
20240318,111700,5138589350,9610,9640,9640,9610,1762
20240318,111600,5121636410,9630,9630,9630,9620,1169
20240318,111500,5110382940,9660,9640,9660,9630,2538
20240318,111400,5085926520,9640,9660,9660,9640,785
20240318,111300,5078353610,9680,9660,9700,9640,3885
20240318,111200,5040786340,9660,9650,9670,9650,520
20240318,111100,5035766070,9650,9670,9670,9640,1658
20240318,111000,5019755980,9660,9690,9690,9660,570
20240318,110900,5014240030,9690,9650,9690,9650,194
20240318,110800,5012364120,9650,9660,9670,9640,2849
20240318,110700,4984833080,9660,9670,9670,9650,746
20240318,110600,4977624300,9670,9670,9670,9650,1549
20240318,110500,4962663730,9670,9720,9720,9650,3930
20240318,110400,4924623960,9710,9720,9720,9710,108
20240318,110300,4923574530,9720,9710,9730,9710,1854
20240318,110200,4905552860,9710,9710,9720,9710,2911
20240318,110100,4877287040,9710,9670,9710,9670,7193
20240318,110000,4807580260,9670,9670,9670,9650,2179
20240318,105900,4786532070,9660,9660,9660,9650,539
20240318,105800,4781325550,9670,9680,9680,9660,623
20240318,105700,4775299600,9670,9650,9680,9650,3279
20240318,105600,4743644120,9650,9670,9670,9640,2545
20240318,105500,4719074200,9670,9650,9670,9640,1342
20240318,105400,4706122080,9640,9630,9650,9620,2829
20240318,105300,4678878300,9630,9640,9640,9620,1872
20240318,105200,4660843140,9640,9650,9650,9630,714
20240318,105100,4653958860,9650,9640,9660,9640,1197
20240318,105000,4642407600,9650,9640,9660,9640,701
20240318,104900,4635640350,9650,9660,9660,9640,671
20240318,104800,4629164770,9660,9670,9680,9640,1471
20240318,104700,4614961910,9660,9660,9670,9660,525
20240318,104600,4609889950,9660,9680,9690,9660,1419
20240318,104500,4596174530,9670,9660,9690,9660,269
20240318,104400,4593573050,9660,9680,9680,9660,568
20240318,104300,4588083430,9670,9670,9680,9670,323
20240318,104200,4584959940,9670,9660,9670,9650,1610
20240318,104100,4569412430,9670,9680,9680,9670,506
20240318,104000,4564518640,9690,9670,9690,9660,729
20240318,103900,4557468990,9650,9670,9670,9650,1546
20240318,103800,4542537680,9670,9660,9670,9660,627
20240318,103700,4536477590,9670,9660,9680,9660,424
20240318,103600,4532377860,9670,9680,9690,9670,587
20240318,103500,4526694570,9680,9680,9690,9650,7690
20240318,103400,4452412090,9690,9680,9700,9680,531
20240318,103300,4447270950,9680,9680,9680,9670,888
20240318,103200,4438679770,9680,9680,9680,9680,1416
20240318,103100,4424972890,9690,9700,9700,9670,4074
20240318,103000,4385511950,9700,9700,9700,9680,1409
20240318,102900,4371852280,9700,9690,9700,9690,870
20240318,102800,4363421840,9690,9690,9690,9680,1136
20240318,102700,4352414240,9690,9690,9700,9690,1444
20240318,102600,4338417660,9700,9710,9710,9700,3001
20240318,102500,4309297510,9700,9710,9710,9700,463
20240318,102400,4304802880,9710,9710,9710,9710,512
20240318,102300,4299831360,9700,9700,9710,9700,1779
20240318,102200,4282558230,9700,9690,9710,9690,2008
20240318,102100,4263081450,9700,9690,9700,9690,810
20240318,102000,4255228510,9700,9690,9710,9680,1158
20240318,101900,4243998470,9690,9690,9700,9680,205
20240318,101800,4242012030,9690,9680,9710,9680,1149
20240318,101700,4230877470,9690,9700,9710,9660,6686
20240318,101600,4166171690,9710,9700,9710,9690,1650
20240318,101500,4150165630,9700,9680,9700,9680,860
20240318,101400,4141828880,9690,9670,9700,9670,1550
20240318,101300,4126824130,9690,9680,9690,9680,3413
20240318,101200,4093764450,9680,9710,9720,9680,1816
20240318,101100,4076155620,9700,9700,9720,9690,4114
20240318,101000,4036198700,9700,9700,9720,9690,990
20240318,100900,4026594440,9700,9690,9720,9680,1415
20240318,100800,4012873300,9690,9740,9740,9690,4206
20240318,100700,3972016700,9740,9730,9740,9720,896
20240318,100600,3963301150,9750,9740,9750,9720,2819
20240318,100500,3935868210,9740,9740,9770,9730,2413
20240318,100400,3912382260,9740,9770,9790,9740,2226
20240318,100300,3890683050,9790,9760,9800,9760,1371
20240318,100200,3877294120,9760,9820,9820,9760,2951
20240318,100100,3848434640,9820,9840,9840,9820,394
20240318,100000,3844560940,9840,9850,9850,9800,2222
20240318,095900,3822738080,9840,9840,9850,9840,1035
20240318,095800,3812546960,9840,9840,9840,9830,1352
20240318,095700,3799244160,9830,9830,9830,9810,1224
20240318,095600,3787222000,9810,9840,9840,9810,1328
20240318,095500,3774167210,9830,9830,9840,9800,7079
20240318,095400,3704571370,9830,9830,9830,9790,2343
20240318,095300,3681571740,9820,9820,9830,9790,1306
20240318,095200,3668748160,9830,9790,9830,9780,4666
20240318,095100,3622986310,9790,9780,9790,9770,1416
20240318,095000,3609130620,9790,9800,9800,9780,2318
20240318,094900,3586434830,9800,9820,9820,9790,1918
20240318,094800,3567633290,9820,9810,9820,9790,2321
20240318,094700,3544878830,9820,9820,9820,9800,8154
20240318,094600,3464902500,9820,9830,9850,9810,3317
20240318,094500,3432278360,9830,9850,9850,9830,2959
20240318,094400,3403171470,9850,9820,9850,9810,7523
20240318,094300,3329174230,9830,9840,9840,9810,2302
20240318,094200,3306547700,9840,9830,9840,9820,1833
20240318,094100,3288519000,9840,9840,9850,9810,4847
20240318,094000,3240887230,9830,9860,9870,9830,3345
20240318,093900,3207943840,9860,9840,9860,9830,3027
20240318,093800,3178126120,9840,9850,9860,9830,3324
20240318,093700,3145393600,9850,9860,9860,9830,6005
20240318,093600,3086250240,9860,9840,9860,9830,11563
20240318,093500,2972376870,9850,9850,9850,9840,6881
20240318,093400,2904622250,9850,9820,9850,9810,2500
20240318,093300,2880030370,9840,9820,9850,9810,12962
20240318,093200,2752494350,9810,9820,9820,9810,1876
20240318,093100,2734074040,9810,9830,9830,9780,8242
20240318,093000,2653133530,9830,9830,9840,9820,4460
20240318,092900,2609290290,9840,9820,9840,9820,3209
20240318,092800,2577743300,9830,9840,9840,9810,6998
20240318,092700,2508951050,9840,9820,9840,9810,3650
20240318,092600,2473069810,9830,9850,9850,9820,5448
20240318,092500,2419504000,9850,9840,9850,9830,4454
20240318,092400,2375656300,9850,9820,9850,9820,8877
20240318,092300,2288297670,9820,9810,9820,9770,7251
20240318,092200,2217345690,9810,9840,9840,9810,3978
20240318,092100,2178275690,9840,9830,9850,9830,2821
20240318,092000,2150520080,9820,9880,9890,9820,6477
20240318,091900,2086730420,9880,9780,9880,9770,27422
20240318,091800,1817307830,9780,9730,9790,9720,9584
20240318,091700,1723730650,9740,9710,9740,9710,7669
20240318,091600,1649158150,9700,9720,9720,9670,2567
20240318,091500,1624271370,9720,9700,9730,9680,4521
20240318,091400,1580379370,9700,9740,9750,9680,5583
20240318,091300,1526200040,9750,9810,9820,9750,12732
20240318,091200,1401564760,9810,9800,9810,9760,14660
20240318,091100,1258036990,9800,9710,9820,9700,18032
20240318,091000,1081540310,9740,9640,9740,9630,22680
20240318,090900,861717830,9630,9570,9650,9550,5330
20240318,090800,810419430,9570,9600,9600,9500,22029
20240318,090700,600549740,9600,9610,9650,9600,2756
20240318,090600,574019150,9650,9550,9650,9550,8416
20240318,090500,493164830,9550,9550,9550,9520,2112
20240318,090400,473006120,9590,9640,9650,9520,7216
20240318,090300,403938910,9650,9540,9680,9530,8186
20240318,090200,325189700,9550,9660,9660,9550,5404
20240318,090100,273289660,9660,9650,9660,9600,8341
20240318,090000,192862450,9650,9650,9650,9500,20054