KissMeData/025320/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190800,188384491800,11390,11390,11390,11390,129463
20240318,190700,188384491800,11390,11390,11390,11390,0
20240318,190600,188384491800,11390,11390,11390,11390,0
20240318,190500,188384491800,11390,11390,11390,11390,0
20240318,190400,188384491800,11390,11390,11390,11390,0
20240318,190300,188384491800,11390,11390,11390,11390,0
20240318,190200,188384491800,11390,11390,11390,11390,0
20240318,190100,188384491800,11390,11390,11390,11390,0
20240318,190000,188384491800,11390,11390,11390,11390,0
20240318,185900,188384491800,11390,11390,11390,11390,0
20240318,185800,188384491800,11390,11390,11390,11390,0
20240318,185700,188384491800,11390,11390,11390,11390,0
20240318,185600,188384491800,11390,11390,11390,11390,0
20240318,185500,188384491800,11390,11390,11390,11390,0
20240318,185400,188384491800,11390,11390,11390,11390,0
20240318,185300,188384491800,11390,11390,11390,11390,0
20240318,185200,188384491800,11390,11390,11390,11390,0
20240318,185100,188384491800,11390,11390,11390,11390,0
20240318,185000,188384491800,11390,11390,11390,11390,0
20240318,184900,188384491800,11390,11390,11390,11390,0
20240318,184800,188384491800,11390,11390,11390,11390,0
20240318,184700,188384491800,11390,11390,11390,11390,0
20240318,184600,188384491800,11390,11390,11390,11390,0
20240318,184500,188384491800,11390,11390,11390,11390,0
20240318,184400,188384491800,11390,11390,11390,11390,0
20240318,184300,188384491800,11390,11390,11390,11390,0
20240318,184200,188384491800,11390,11390,11390,11390,0
20240318,184100,188384491800,11390,11390,11390,11390,0
20240318,184000,188384491800,11390,11390,11390,11390,0
20240318,183900,188384491800,11390,11390,11390,11390,0
20240318,183800,188384491800,11390,11390,11390,11390,129463
20240318,183700,188384491800,11390,11390,11390,11390,0
20240318,183600,188384491800,11390,11390,11390,11390,0
20240318,183500,188384491800,11390,11390,11390,11390,0
20240318,183400,188384491800,11390,11390,11390,11390,0
20240318,183300,188384491800,11390,11390,11390,11390,0
20240318,183200,188384491800,11390,11390,11390,11390,0
20240318,183100,188384491800,11390,11390,11390,11390,0
20240318,183000,188384491800,11390,11390,11390,11390,0
20240318,182900,188384491800,11390,11390,11390,11390,0
20240318,182800,188384491800,11390,11390,11390,11390,0
20240318,182700,188384491800,11390,11390,11390,11390,0
20240318,182600,188384491800,11390,11390,11390,11390,0
20240318,182500,188384491800,11390,11390,11390,11390,0
20240318,182400,188384491800,11390,11390,11390,11390,0
20240318,182300,188384491800,11390,11390,11390,11390,0
20240318,182200,188384491800,11390,11390,11390,11390,0
20240318,182100,188384491800,11390,11390,11390,11390,0
20240318,182000,188384491800,11390,11390,11390,11390,0
20240318,181900,188384491800,11390,11390,11390,11390,0
20240318,181800,188384491800,11390,11390,11390,11390,0
20240318,181700,188384491800,11390,11390,11390,11390,0
20240318,181600,188384491800,11390,11390,11390,11390,0
20240318,181500,188384491800,11390,11390,11390,11390,0
20240318,181400,188384491800,11390,11390,11390,11390,0
20240318,181300,188384491800,11390,11390,11390,11390,0
20240318,181200,188384491800,11390,11390,11390,11390,0
20240318,181100,188384491800,11390,11390,11390,11390,0
20240318,181000,188384491800,11390,11390,11390,11390,0
20240318,180900,188384491800,11390,11390,11390,11390,0
20240318,180800,188384491800,11390,11390,11390,11390,129463
20240318,180700,188384491800,11390,11390,11390,11390,0
20240318,180600,188384491800,11390,11390,11390,11390,0
20240318,180500,188384491800,11390,11390,11390,11390,0
20240318,180400,188384491800,11390,11390,11390,11390,0
20240318,180300,188384491800,11390,11390,11390,11390,0
20240318,180200,188384491800,11390,11390,11390,11390,0
20240318,180100,188384491800,11390,11390,11390,11390,0
20240318,180000,188384491800,11390,11390,11390,11390,0
20240318,175900,188384491800,11390,11390,11390,11390,0
20240318,175800,188384491800,11390,11390,11390,11390,0
20240318,175700,188384491800,11390,11390,11390,11390,0
20240318,175600,188384491800,11390,11390,11390,11390,0
20240318,175500,188384491800,11390,11390,11390,11390,0
20240318,175400,188384491800,11390,11390,11390,11390,0
20240318,175300,188384491800,11390,11390,11390,11390,0
20240318,175200,188384491800,11390,11390,11390,11390,0
20240318,175100,188384491800,11390,11390,11390,11390,0
20240318,175000,188384491800,11390,11390,11390,11390,0
20240318,174900,188384491800,11390,11390,11390,11390,0
20240318,174800,188384491800,11390,11390,11390,11390,0
20240318,174700,188384491800,11390,11390,11390,11390,0
20240318,174600,188384491800,11390,11390,11390,11390,0
20240318,174500,188384491800,11390,11390,11390,11390,0
20240318,174400,188384491800,11390,11390,11390,11390,0
20240318,174300,188384491800,11390,11390,11390,11390,0
20240318,174200,188384491800,11390,11390,11390,11390,0
20240318,174100,188384491800,11390,11390,11390,11390,0
20240318,174000,188384491800,11390,11390,11390,11390,0
20240318,173900,188384491800,11390,11390,11390,11390,0
20240318,173800,188384491800,11390,11390,11390,11390,129463
20240318,173700,188384491800,11390,11390,11390,11390,0
20240318,173600,188384491800,11390,11390,11390,11390,0
20240318,173500,188384491800,11390,11390,11390,11390,0
20240318,173400,188384491800,11390,11390,11390,11390,0
20240318,173300,188384491800,11390,11390,11390,11390,0
20240318,173200,188384491800,11390,11390,11390,11390,0
20240318,173100,188384491800,11390,11390,11390,11390,0
20240318,173000,188384491800,11390,11390,11390,11390,0
20240318,172900,188384491800,11390,11390,11390,11390,0
20240318,172800,188384491800,11390,11390,11390,11390,0
20240318,172700,188384491800,11390,11390,11390,11390,0
20240318,172600,188384491800,11390,11390,11390,11390,0
20240318,172500,188384491800,11390,11390,11390,11390,0
20240318,172400,188384491800,11390,11390,11390,11390,0
20240318,172300,188384491800,11390,11390,11390,11390,0
20240318,172200,188384491800,11390,11390,11390,11390,0
20240318,172100,188384491800,11390,11390,11390,11390,0
20240318,172000,188384491800,11390,11390,11390,11390,0
20240318,171900,188384491800,11390,11390,11390,11390,0
20240318,171800,188384491800,11390,11390,11390,11390,0
20240318,171700,188384491800,11390,11390,11390,11390,0
20240318,171600,188384491800,11390,11390,11390,11390,0
20240318,171500,188384491800,11390,11390,11390,11390,0
20240318,171400,188384491800,11390,11390,11390,11390,0
20240318,171300,188384491800,11390,11390,11390,11390,0
20240318,171200,188384491800,11390,11390,11390,11390,0
20240318,171100,188384491800,11390,11390,11390,11390,0
20240318,171000,188384491800,11390,11390,11390,11390,0
20240318,170900,188384491800,11390,11390,11390,11390,0
20240318,170800,188384491800,11390,11390,11390,11390,129463
20240318,170700,188384491800,11390,11390,11390,11390,0
20240318,170600,188384491800,11390,11390,11390,11390,0
20240318,170500,188384491800,11390,11390,11390,11390,0
20240318,170400,188384491800,11390,11390,11390,11390,0
20240318,170300,188384491800,11390,11390,11390,11390,0
20240318,170200,188384491800,11390,11390,11390,11390,0
20240318,170100,188384491800,11390,11390,11390,11390,0
20240318,170000,188384491800,11390,11390,11390,11390,0
20240318,165900,188384491800,11390,11390,11390,11390,0
20240318,165800,188384491800,11390,11390,11390,11390,0
20240318,165700,188384491800,11390,11390,11390,11390,0
20240318,165600,188384491800,11390,11390,11390,11390,0
20240318,165500,188384491800,11390,11390,11390,11390,0
20240318,165400,188384491800,11390,11390,11390,11390,0
20240318,165300,188384491800,11390,11390,11390,11390,0
20240318,165200,188384491800,11390,11390,11390,11390,0
20240318,165100,188384491800,11390,11390,11390,11390,0
20240318,165000,188384491800,11390,11390,11390,11390,0
20240318,164900,188384491800,11390,11390,11390,11390,0
20240318,164800,188384491800,11390,11390,11390,11390,0
20240318,164700,188384491800,11390,11390,11390,11390,0
20240318,164600,188384491800,11390,11390,11390,11390,0
20240318,164500,188384491800,11390,11390,11390,11390,0
20240318,164400,188384491800,11390,11390,11390,11390,0
20240318,164300,188384491800,11390,11390,11390,11390,0
20240318,164200,188384491800,11390,11390,11390,11390,0
20240318,164100,188384491800,11390,11390,11390,11390,0
20240318,164000,188384491800,11390,11390,11390,11390,0
20240318,163900,188384491800,11390,11390,11390,11390,0
20240318,163800,188384491800,11390,11390,11390,11390,129463
20240318,163700,188384491800,11390,11390,11390,11390,0
20240318,163600,188384491800,11390,11390,11390,11390,0
20240318,163500,188384491800,11390,11390,11390,11390,0
20240318,163400,188384491800,11390,11390,11390,11390,0
20240318,163300,188384491800,11390,11390,11390,11390,0
20240318,163200,188384491800,11390,11390,11390,11390,0
20240318,163100,188384491800,11390,11390,11390,11390,0
20240318,163000,188384491800,11390,11390,11390,11390,0
20240318,162900,188384491800,11390,11390,11390,11390,0
20240318,162800,188384491800,11390,11390,11390,11390,0
20240318,162700,188384491800,11390,11390,11390,11390,0
20240318,162600,188384491800,11390,11390,11390,11390,0
20240318,162500,188384491800,11390,11390,11390,11390,0
20240318,162400,188384491800,11390,11390,11390,11390,0
20240318,162300,188384491800,11390,11390,11390,11390,0
20240318,162200,188384491800,11390,11390,11390,11390,0
20240318,162100,188384491800,11390,11390,11390,11390,0
20240318,162000,188384491800,11390,11390,11390,11390,0
20240318,161900,188384491800,11390,11390,11390,11390,0
20240318,161800,188384491800,11390,11390,11390,11390,0
20240318,161700,188384491800,11390,11390,11390,11390,0
20240318,161600,188384491800,11390,11390,11390,11390,0
20240318,161500,188384491800,11390,11390,11390,11390,0
20240318,161400,188384491800,11390,11390,11390,11390,0
20240318,161300,188384491800,11390,11390,11390,11390,0
20240318,161200,188384491800,11390,11390,11390,11390,0
20240318,161100,188384491800,11390,11390,11390,11390,0
20240318,161000,188384491800,11390,11390,11390,11390,0
20240318,160900,188384491800,11390,11390,11390,11390,0
20240318,160800,188384491800,11390,11390,11390,11390,129463
20240318,160700,188384491800,11390,11390,11390,11390,0
20240318,160600,188384491800,11390,11390,11390,11390,0
20240318,160500,188384491800,11390,11390,11390,11390,0
20240318,160400,188384491800,11390,11390,11390,11390,0
20240318,160300,188384491800,11390,11390,11390,11390,0
20240318,160200,188384491800,11390,11390,11390,11390,0
20240318,160100,188384491800,11390,11390,11390,11390,0
20240318,160000,188384491800,11390,11390,11390,11390,0
20240318,155900,188384491800,11390,11390,11390,11390,0
20240318,155800,188384491800,11390,11390,11390,11390,0
20240318,155700,188384491800,11390,11390,11390,11390,0
20240318,155600,188384491800,11390,11390,11390,11390,0
20240318,155500,188384491800,11390,11390,11390,11390,0
20240318,155400,188384491800,11390,11390,11390,11390,0
20240318,155300,188384491800,11390,11390,11390,11390,0
20240318,155200,188384491800,11390,11390,11390,11390,0
20240318,155100,188384491800,11390,11390,11390,11390,0
20240318,155000,188384491800,11390,11390,11390,11390,0
20240318,154900,188384491800,11390,11390,11390,11390,0
20240318,154800,188384491800,11390,11390,11390,11390,0
20240318,154700,188384491800,11390,11390,11390,11390,0
20240318,154600,188384491800,11390,11390,11390,11390,0
20240318,154500,188384491800,11390,11390,11390,11390,0
20240318,154400,188384491800,11390,11390,11390,11390,0
20240318,154300,188384491800,11390,11390,11390,11390,0
20240318,154200,188384491800,11390,11390,11390,11390,0
20240318,154100,188384491800,11390,11390,11390,11390,0
20240318,154000,188384491800,11390,11390,11390,11390,0
20240318,153900,188384491800,11390,11390,11390,11390,0
20240318,153800,188384491800,11390,11390,11390,11390,129463
20240318,153700,188384491800,11390,11390,11390,11390,0
20240318,153600,188384491800,11390,11390,11390,11390,0
20240318,153500,188384491800,11390,11390,11390,11390,0
20240318,153400,188384491800,11390,11390,11390,11390,0
20240318,153300,188384491800,11390,11390,11390,11390,0
20240318,153200,188384491800,11390,11390,11390,11390,0
20240318,153100,188384491800,11390,11390,11390,11390,0
20240318,153000,188384491800,11390,11390,11390,11390,129463
20240318,152900,186909908230,11380,11380,11380,11380,0
20240318,152800,186909908230,11380,11380,11380,11380,0
20240318,152700,186909908230,11380,11380,11380,11380,0
20240318,152600,186909908230,11380,11380,11380,11380,0
20240318,152500,186909908230,11380,11380,11380,11380,0
20240318,152400,186909908230,11380,11380,11380,11380,0
20240318,152300,186909908230,11380,11380,11380,11380,0
20240318,152200,186909908230,11380,11380,11380,11380,0
20240318,152100,186909908230,11380,11380,11380,11380,0
20240318,152000,186909908230,11380,11380,11380,11380,0
20240318,151900,186909908230,11380,11380,11400,11370,58438
20240318,151800,186244759450,11390,11390,11420,11380,28463
20240318,151700,185920356310,11390,11430,11440,11380,68736
20240318,151600,185136636570,11440,11430,11440,11420,16163
20240318,151500,184951897660,11430,11430,11460,11420,22202
20240318,151400,184697913780,11420,11460,11470,11420,18150
20240318,151300,184490147900,11470,11430,11470,11420,23113
20240318,151200,184225658980,11430,11460,11470,11420,31253
20240318,151100,183868232480,11470,11470,11470,11460,7033
20240318,151000,183787611470,11460,11510,11510,11460,19530
20240318,150900,183563382540,11500,11420,11520,11420,34427
20240318,150800,183167604040,11430,11450,11460,11410,24133
20240318,150700,182891817560,11450,11470,11480,11440,11108
20240318,150600,182764537640,11480,11430,11480,11420,24785
20240318,150500,182480739300,11430,11400,11450,11400,22788
20240318,150400,182220516070,11410,11450,11470,11400,31414
20240318,150300,181861526990,11460,11430,11460,11430,14741
20240318,150200,181692738560,11440,11470,11480,11410,38438
20240318,150100,181252970290,11480,11460,11510,11450,22670
20240318,150000,180992800420,11470,11510,11530,11460,31361
20240318,145900,180632430000,11500,11580,11580,11500,41009
20240318,145800,180159414220,11570,11590,11630,11560,91469
20240318,145700,179098147890,11570,11540,11590,11540,44959
20240318,145600,178578245930,11550,11520,11550,11520,14125
20240318,145500,178415327050,11530,11520,11550,11510,48365
20240318,145400,177857507960,11530,11490,11530,11480,54322
20240318,145300,177232112940,11490,11430,11490,11430,26259
20240318,145200,176931011160,11430,11440,11450,11430,13843
20240318,145100,176772707100,11450,11450,11470,11440,16557
20240318,145000,176583001900,11450,11430,11460,11420,15162
20240318,144900,176409527560,11420,11430,11450,11400,20706
20240318,144800,176173077280,11430,11440,11450,11420,13984
20240318,144700,176013217560,11440,11390,11440,11390,15272
20240318,144600,175838731200,11390,11380,11420,11360,43542
20240318,144500,175343043230,11390,11400,11410,11370,30785
20240318,144400,174992476720,11390,11400,11420,11390,23746
20240318,144300,174721780590,11400,11380,11430,11380,15037
20240318,144200,174550371610,11390,11410,11440,11380,31131
20240318,144100,174195311890,11410,11420,11430,11380,30932
20240318,144000,173842610690,11430,11430,11470,11410,10024
20240318,143900,173728048340,11430,11400,11490,11390,28159
20240318,143800,173406090540,11380,11450,11450,11370,36331
20240318,143700,172991741410,11440,11450,11460,11440,14805
20240318,143600,172822271790,11450,11490,11490,11450,14523
20240318,143500,172655823440,11500,11460,11530,11460,13506
20240318,143400,172500465800,11480,11490,11530,11460,40536
20240318,143300,172034416040,11530,11470,11540,11470,24439
20240318,143200,171752860980,11470,11480,11490,11460,26781
20240318,143100,171445690440,11480,11500,11510,11460,26993
20240318,143000,171135647150,11500,11560,11570,11500,33822
20240318,142900,170745613710,11550,11460,11560,11460,61406
20240318,142800,170038279780,11460,11410,11460,11400,20304
20240318,142700,169806131720,11410,11390,11420,11380,12749
20240318,142600,169660845800,11390,11370,11440,11370,20043
20240318,142500,169432152350,11370,11400,11420,11370,23581
20240318,142400,169163576370,11410,11400,11440,11390,21298
20240318,142300,168920605940,11410,11460,11500,11400,40298
20240318,142200,168458999140,11460,11390,11490,11380,51794
20240318,142100,167866648790,11390,11340,11410,11310,103715
20240318,142000,166689538750,11340,11390,11400,11340,74456
20240318,141900,165843307660,11390,11410,11420,11390,19870
20240318,141800,165616695080,11400,11380,11420,11380,37373
20240318,141700,165190947230,11390,11480,11490,11370,55203
20240318,141600,164560661310,11470,11500,11530,11460,64203
20240318,141500,163822367610,11500,11430,11500,11400,58898
20240318,141400,163147490060,11420,11390,11460,11360,114097
20240318,141300,161846776410,11390,11450,11460,11380,123631
20240318,141200,160436436720,11440,11500,11540,11440,57127
20240318,141100,159780635410,11500,11460,11520,11450,29344
20240318,141000,159443436130,11460,11530,11530,11440,78305
20240318,140900,158544866850,11520,11560,11580,11520,41015
20240318,140800,158071550300,11570,11590,11620,11560,28529
20240318,140700,157740987880,11600,11640,11640,11590,28097
20240318,140600,157414572200,11630,11560,11640,11540,51932
20240318,140500,156813046020,11560,11470,11600,11420,104677
20240318,140400,155608667350,11470,11580,11610,11440,110350
20240318,140300,154336390890,11580,11620,11660,11570,44853
20240318,140200,153815501480,11620,11630,11650,11620,14094
20240318,140100,153651552740,11630,11680,11690,11630,26749
20240318,140000,153339463040,11680,11630,11690,11630,25862
20240318,135900,153037685060,11630,11610,11650,11600,27925
20240318,135800,152713067830,11610,11630,11640,11590,24899
20240318,135700,152424067730,11630,11670,11690,11630,14993
20240318,135600,152249273340,11690,11700,11710,11670,13039
20240318,135500,152096870590,11710,11630,11720,11630,36789
20240318,135400,151666593360,11620,11660,11660,11570,80772
20240318,135300,150728274020,11660,11640,11670,11640,19796
20240318,135200,150497571740,11640,11700,11700,11620,41679
20240318,135100,150011967450,11700,11650,11700,11640,23521
20240318,135000,149737623110,11650,11710,11710,11650,46899
20240318,134900,149190613510,11700,11710,11760,11700,32267
20240318,134800,148812087760,11700,11670,11710,11660,17422
20240318,134700,148608660720,11660,11700,11710,11660,59752
20240318,134600,147910823570,11710,11700,11730,11690,24450
20240318,134500,147624681970,11700,11760,11770,11650,75410
20240318,134400,146742235410,11760,11740,11790,11740,37330
20240318,134300,146302919660,11740,11840,11850,11710,112451
20240318,134200,144977059690,11830,11780,11850,11780,134754
20240318,134100,143385582580,11780,11780,11820,11750,122720
20240318,134000,141938526250,11790,11690,11800,11680,115534
20240318,133900,140582638670,11680,11640,11700,11620,36143
20240318,133800,140161746660,11640,11630,11650,11620,24108
20240318,133700,139881307750,11630,11610,11640,11570,29382
20240318,133600,139540355290,11610,11580,11690,11560,53086
20240318,133500,138924862640,11580,11710,11720,11570,89994
20240318,133400,137878984130,11700,11730,11730,11680,44149
20240318,133300,137361816440,11720,11650,11730,11650,37992
20240318,133200,136917589040,11650,11630,11660,11580,91516
20240318,133100,135854183680,11610,11710,11720,11610,107229
20240318,133000,134603816820,11710,11690,11730,11680,48825
20240318,132900,134032290190,11680,11690,11740,11680,70347
20240318,132800,133209093140,11680,11760,11800,11650,114476
20240318,132700,131866758180,11770,11800,11830,11740,115434
20240318,132600,130508154770,11780,11760,11830,11730,170178
20240318,132500,128500876470,11780,11750,11790,11680,171233
20240318,132400,126492377090,11740,11610,11760,11600,172607
20240318,132300,124475624520,11610,11520,11640,11500,133180
20240318,132200,122933488700,11520,11470,11560,11460,111664
20240318,132100,121648488570,11460,11470,11480,11460,25382
20240318,132000,121357308320,11470,11450,11470,11440,13706
20240318,131900,121200292880,11450,11470,11470,11410,13911
20240318,131800,121041280250,11470,11410,11490,11400,56965
20240318,131700,120389348430,11410,11430,11440,11400,23795
20240318,131600,120117617540,11430,11420,11440,11410,9457
20240318,131500,120009611480,11420,11390,11450,11380,38344
20240318,131400,119571809880,11400,11400,11410,11350,42383
20240318,131300,119089478200,11410,11390,11410,11380,27187
20240318,131200,118779715120,11380,11420,11450,11380,37648
20240318,131100,118350183540,11420,11460,11460,11410,44951
20240318,131000,117836166880,11450,11510,11520,11440,47450
20240318,130900,117291277260,11500,11510,11570,11430,163117
20240318,130800,115412742660,11520,11500,11520,11470,73399
20240318,130700,114568845790,11490,11440,11500,11440,91807
20240318,130600,113515950410,11440,11360,11450,11350,56195
20240318,130500,112874668270,11350,11330,11360,11320,15623
20240318,130400,112697384000,11340,11330,11340,11280,12190
20240318,130300,112559323900,11330,11270,11340,11260,33926
20240318,130200,112175991650,11280,11290,11290,11260,10330
20240318,130100,112059524690,11290,11270,11300,11260,12535
20240318,130000,111918139730,11270,11330,11330,11250,17933
20240318,125900,111715810810,11330,11340,11340,11310,22440
20240318,125800,111461817290,11330,11300,11350,11290,25726
20240318,125700,111170488320,11300,11280,11300,11250,22133
20240318,125600,110920954550,11270,11280,11280,11210,83831
20240318,125500,109977665030,11270,11290,11300,11270,35125
20240318,125400,109581558610,11280,11340,11340,11280,31040
20240318,125300,109230832760,11340,11350,11370,11330,27572
20240318,125200,108917894040,11350,11310,11350,11310,13558
20240318,125100,108764275450,11300,11290,11320,11290,13020
20240318,125000,108617153460,11320,11290,11320,11280,26759
20240318,124900,108315025360,11300,11340,11350,11280,25367
20240318,124800,108027919710,11340,11320,11350,11290,23574
20240318,124700,107761211160,11330,11410,11410,11280,109841
20240318,124600,106514684190,11410,11440,11440,11400,13047
20240318,124500,106365716120,11440,11450,11450,11430,18648
20240318,124400,106152287670,11450,11400,11450,11400,22484
20240318,124300,105895214940,11400,11400,11420,11380,14039
20240318,124200,105735320010,11380,11410,11420,11370,40417
20240318,124100,105275175680,11420,11430,11440,11400,18229
20240318,124000,105067149860,11430,11470,11480,11410,22824
20240318,123900,104805872320,11470,11380,11490,11370,47958
20240318,123800,104256569880,11380,11400,11400,11370,25637
20240318,123700,103964740840,11400,11380,11440,11380,31990
20240318,123600,103599853080,11380,11450,11450,11380,37544
20240318,123500,103171392850,11440,11390,11450,11380,31175
20240318,123400,102815465950,11400,11440,11480,11390,79729
20240318,123300,101902551950,11430,11500,11510,11420,55492
20240318,123200,101266387200,11500,11300,11530,11300,226760
20240318,123100,98665142200,11310,11260,11310,11250,24555
20240318,123000,98388211900,11250,11260,11280,11240,28187
20240318,122900,98070999220,11250,11320,11320,11240,74925
20240318,122800,97225799120,11330,11350,11350,11300,27147
20240318,122700,96918402850,11350,11370,11370,11330,9738
20240318,122600,96807899110,11340,11350,11370,11330,25773
20240318,122500,96515346850,11350,11360,11370,11310,36137
20240318,122400,96105628980,11350,11360,11380,11340,23790
20240318,122300,95835531840,11350,11420,11430,11330,53893
20240318,122200,95222477740,11420,11460,11470,11400,91269
20240318,122100,94178853350,11460,11360,11460,11340,91886
20240318,122000,93130642060,11370,11300,11380,11260,74669
20240318,121900,92285864700,11280,11380,11390,11260,96285
20240318,121800,91196291530,11380,11420,11430,11330,113590
20240318,121700,89903850970,11410,11440,11450,11390,93348
20240318,121600,88837556380,11430,11330,11440,11320,260349
20240318,121500,85871618180,11330,11190,11340,11190,78083
20240318,121400,84990298790,11200,11220,11220,11170,51415
20240318,121300,84414847270,11210,11270,11270,11190,77176
20240318,121200,83547429900,11260,11230,11300,11210,137532
20240318,121100,81998864340,11230,11170,11230,11140,74954
20240318,121000,81160541450,11180,11170,11200,11130,104225
20240318,120900,79996574520,11170,11070,11170,11050,130315
20240318,120800,78547994340,11070,11000,11070,11000,40732
20240318,120700,78098177560,11000,11020,11020,10990,8028
20240318,120600,78009828860,11010,11030,11030,11000,6795
20240318,120500,77934950590,11030,11000,11030,10980,21801
20240318,120400,77694958890,10990,10990,11000,10980,3043
20240318,120300,77661520500,10990,10990,11000,10980,10721
20240318,120200,77543664320,11000,10990,11010,10990,30458
20240318,120100,77208539100,10990,10970,11000,10960,9889
20240318,120000,77099961010,10970,10930,11000,10930,16373
20240318,115900,76920193870,10920,10930,10950,10920,6275
20240318,115800,76851585000,10920,10940,10940,10920,12181
20240318,115700,76718495130,10950,10960,10970,10940,3387
20240318,115600,76681383690,10960,10960,10980,10930,6027
20240318,115500,76615345680,10930,10950,10970,10920,8882
20240318,115400,76518084610,10940,10900,10960,10890,19919
20240318,115300,76300483550,10890,10930,10930,10890,20997
20240318,115200,76071471780,10930,10920,10940,10910,11914
20240318,115100,75941394350,10920,10930,10940,10900,29259
20240318,115000,75622200480,10920,10960,10970,10920,30057
20240318,114900,75293292760,10960,10990,10990,10960,7183
20240318,114800,75214513050,10990,10990,11000,10970,2850
20240318,114700,75183208560,11000,10950,11000,10950,14411
20240318,114600,75025054960,10950,10940,10960,10920,18539
20240318,114500,74822249800,10940,10950,10960,10930,19533
20240318,114400,74608467370,10960,10970,10970,10950,11968
20240318,114300,74477313290,10950,10950,10970,10930,11895
20240318,114200,74347191390,10950,10940,11000,10940,12308
20240318,114100,74212251250,10950,11030,11030,10930,30933
20240318,114000,73872708180,11020,11070,11080,11000,24958
20240318,113900,73597188990,11070,11060,11080,11050,38161
20240318,113800,73174927610,11060,11030,11080,11000,78629
20240318,113700,72305535610,11030,10930,11040,10890,41121
20240318,113600,71853772580,10950,10920,10950,10880,57720
20240318,113500,71224669960,10920,10890,10930,10880,37980
20240318,113400,70810573520,10890,10920,10930,10890,39942
20240318,113300,70374726050,10920,10920,10960,10910,16802
20240318,113200,70191089020,10930,10950,10980,10910,39990
20240318,113100,69753739420,10950,10920,11000,10920,24834
20240318,113000,69481330740,10920,10960,10960,10910,33666
20240318,112900,69113407770,10950,10970,10980,10950,10220
20240318,112800,69001380200,10970,10990,10990,10960,6993
20240318,112700,68924650350,10960,11010,11020,10960,23392
20240318,112600,68667490920,11000,11030,11060,10970,60945
20240318,112500,67995489380,11020,10940,11030,10920,32775
20240318,112400,67635761460,10910,10960,10960,10900,25874
20240318,112300,67353052030,10960,10910,10980,10870,63655
20240318,112200,66658646160,10910,10950,10960,10900,61766
20240318,112100,65983633520,10950,10990,11000,10950,41842
20240318,112000,65524635140,10990,11040,11040,10960,88664
20240318,111900,64549946120,11030,11090,11100,11030,98507
20240318,111800,63460847690,11060,11070,11140,11030,142076
20240318,111700,61883729600,11070,11040,11080,11030,44094
20240318,111600,61396780120,11030,11030,11030,11030,0
20240318,111500,61396780120,11030,10990,11030,10980,120496
20240318,111400,60069826100,10990,11000,11000,10980,55808
20240318,111300,59456333120,10990,10970,11000,10960,59038
20240318,111200,58807824320,10980,10960,10980,10950,31263
20240318,111100,58464813330,10960,10970,10970,10950,28782
20240318,111000,58149359890,10940,10900,10970,10900,76344
20240318,110900,57314582460,10910,10900,10910,10900,14246
20240318,110800,57159221900,10900,10900,10900,10880,11254
20240318,110700,57036642500,10900,10900,10900,10880,25481
20240318,110600,56759159560,10900,10920,10930,10870,40088
20240318,110500,56322224400,10930,10870,10930,10850,32205
20240318,110400,55971719810,10880,10920,10950,10870,97281
20240318,110300,54909614800,10930,10890,10930,10880,38099
20240318,110200,54493967470,10880,10880,10890,10870,16006
20240318,110100,54319817690,10890,10860,10890,10840,25980
20240318,110000,54037685590,10860,10810,10860,10800,21624
20240318,105900,53803384290,10820,10790,10820,10780,17122
20240318,105800,53618524770,10790,10810,10810,10790,13895
20240318,105700,53468474810,10810,10820,10830,10790,18518
20240318,105600,53268354710,10830,10780,10860,10770,26466
20240318,105500,52982275170,10780,10790,10810,10770,20872
20240318,105400,52757137070,10800,10830,10840,10770,72377
20240318,105300,51975451240,10840,10840,10860,10830,24539
20240318,105200,51709495180,10860,10920,10930,10830,72087
20240318,105100,50925397800,10930,10890,10930,10870,62016
20240318,105000,50249352890,10890,10880,10890,10850,34614
20240318,104900,49873159350,10890,10860,10890,10840,59526
20240318,104800,49226505300,10870,10840,10880,10830,88127
20240318,104700,48269838540,10830,10750,10840,10740,53892
20240318,104600,47688051020,10750,10760,10770,10740,13461
20240318,104500,47543370280,10770,10770,10780,10750,5187
20240318,104400,47487529120,10780,10720,10780,10720,14662
20240318,104300,47329901390,10730,10770,10770,10720,34233
20240318,104200,46961948400,10760,10770,10770,10740,24447
20240318,104100,46698907270,10780,10740,10780,10700,36475
20240318,104000,46307092080,10740,10810,10830,10720,91505
20240318,103900,45319600500,10810,10770,10820,10770,74436
20240318,103800,44516376820,10770,10770,10780,10750,25570
20240318,103700,44241067610,10770,10760,10770,10710,26273
20240318,103600,43958683370,10760,10730,10760,10730,22692
20240318,103500,43714854210,10730,10730,10740,10710,12542
20240318,103400,43580259610,10740,10710,10740,10710,21654
20240318,103300,43347936120,10720,10710,10720,10700,13889
20240318,103200,43199220010,10700,10690,10710,10690,16778
20240318,103100,43019681280,10700,10700,10710,10680,17080
20240318,103000,42837027340,10700,10690,10710,10670,14841
20240318,102900,42678338240,10660,10670,10700,10660,21765
20240318,102800,42446007250,10670,10700,10720,10670,22894
20240318,102700,42201201580,10700,10690,10710,10670,21125
20240318,102600,41975428730,10680,10700,10710,10680,29537
20240318,102500,41659724600,10700,10700,10740,10700,22499
20240318,102400,41418582800,10700,10670,10710,10650,30471
20240318,102300,41093389910,10670,10710,10710,10670,26602
20240318,102200,40808883220,10710,10750,10760,10710,34431
20240318,102100,40439244450,10750,10730,10750,10650,58515
20240318,102000,39813069870,10730,10730,10740,10690,41746
20240318,101900,39365889980,10720,10670,10740,10660,43270
20240318,101800,38902656160,10670,10750,10760,10670,92259
20240318,101700,37914736200,10740,10780,10790,10730,101578
20240318,101600,36821119990,10780,10690,10780,10670,103056
20240318,101500,35714733220,10690,10720,10730,10660,56139
20240318,101400,35113783530,10710,10650,10750,10630,170851
20240318,101300,33286369320,10650,10510,10650,10500,216896
20240318,101200,30993053540,10510,10510,10520,10500,21008
20240318,101100,30772256180,10520,10480,10520,10480,22419
20240318,101000,30536786860,10490,10470,10490,10470,8039
20240318,100900,30452546280,10470,10510,10520,10460,12846
20240318,100800,30317811940,10520,10440,10520,10430,67551
20240318,100700,29609840550,10440,10430,10440,10420,5854
20240318,100600,29548773070,10430,10450,10450,10430,6196
20240318,100500,29484083100,10450,10450,10460,10440,9852
20240318,100400,29381151980,10450,10440,10470,10440,11348
20240318,100300,29262535330,10430,10430,10470,10410,11879
20240318,100200,29138441980,10420,10400,10450,10400,32130
20240318,100100,28803178330,10390,10400,10410,10380,14622
20240318,100000,28651167250,10400,10400,10420,10370,10343
20240318,095900,28543680610,10400,10380,10400,10370,7074
20240318,095800,28470232910,10370,10340,10380,10340,15278
20240318,095700,28312004170,10340,10340,10380,10320,14085
20240318,095600,28166355880,10340,10410,10410,10330,32491
20240318,095500,27829596000,10410,10410,10420,10400,9566
20240318,095400,27730000300,10420,10440,10440,10410,11302
20240318,095300,27612152410,10440,10450,10470,10430,10396
20240318,095200,27503513630,10450,10420,10460,10410,25357
20240318,095100,27238840710,10420,10410,10430,10390,23369
20240318,095000,26995530150,10410,10360,10430,10360,15194
20240318,094900,26837636500,10370,10350,10380,10350,5366
20240318,094800,26782055330,10350,10340,10400,10340,13299
20240318,094700,26644205230,10350,10370,10370,10330,29964
20240318,094600,26334219440,10350,10370,10390,10350,29147
20240318,094500,26032109380,10370,10390,10420,10370,20941
20240318,094400,25814489810,10390,10380,10430,10370,13715
20240318,094300,25672148990,10380,10360,10390,10360,20070
20240318,094200,25464092080,10360,10400,10410,10360,41847
20240318,094100,25029309370,10400,10440,10440,10400,24679
20240318,094000,24772185350,10440,10440,10460,10430,14933
20240318,093900,24616316460,10430,10500,10520,10420,36156
20240318,093800,24238572340,10500,10510,10550,10460,101463
20240318,093700,23171388510,10510,10440,10510,10440,104981
20240318,093600,22070464280,10440,10410,10470,10400,46464
20240318,093500,21585269810,10410,10410,10430,10390,11003
20240318,093400,21470707420,10410,10390,10430,10360,32536
20240318,093300,21132587740,10380,10380,10400,10380,8923
20240318,093200,21039877320,10380,10400,10440,10370,28105
20240318,093100,20747004250,10420,10310,10440,10280,47939
20240318,093000,20250006460,10310,10350,10350,10300,21270
20240318,092900,20030676020,10320,10330,10380,10270,43002
20240318,092800,19587312300,10330,10430,10440,10330,69574
20240318,092700,18865050760,10440,10460,10490,10370,55280
20240318,092600,18289280330,10460,10440,10510,10430,146312
20240318,092500,16755820410,10440,10410,10460,10410,33974
20240318,092400,16401043030,10400,10320,10470,10290,74639
20240318,092300,15623659580,10330,10350,10360,10250,73038
20240318,092200,14871301500,10360,10410,10410,10350,16605
20240318,092100,14699054050,10410,10350,10410,10350,23732
20240318,092000,14452818720,10370,10340,10390,10330,29907
20240318,091900,14143016130,10340,10390,10410,10330,54648
20240318,091800,13576475870,10400,10420,10470,10390,40990
20240318,091700,13149113520,10420,10450,10450,10360,62573
20240318,091600,12498546370,10450,10430,10470,10410,59312
20240318,091500,11879177160,10410,10390,10470,10360,58666
20240318,091400,11267567050,10410,10280,10440,10280,58003
20240318,091300,10665110330,10290,10350,10370,10280,47462
20240318,091200,10176263400,10370,10380,10430,10300,137756
20240318,091100,8746092490,10370,10310,10400,10240,92481
20240318,091000,7789526080,10320,10230,10340,10200,46829
20240318,090900,7307430060,10190,10270,10280,10180,53175
20240318,090800,6763063790,10280,10260,10290,10250,40779
20240318,090700,6344256900,10260,10270,10280,10210,31783
20240318,090600,6018487720,10270,10270,10350,10210,95536
20240318,090500,5034768840,10270,10130,10300,10100,88451
20240318,090400,4131641530,10120,10170,10180,10080,43523
20240318,090300,3690529620,10180,10120,10180,10110,64664
20240318,090200,3033713520,10120,10000,10130,10000,44703
20240318,090100,2582807730,10000,10140,10150,9910,150478
20240318,090000,1075296900,10140,10030,10170,10030,102841