KissMeData/050960/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,193000,1422817120,11860,11860,11860,11860,1244
20240318,192900,1422817120,11860,11860,11860,11860,0
20240318,192800,1422817120,11860,11860,11860,11860,0
20240318,192700,1422817120,11860,11860,11860,11860,0
20240318,192600,1422817120,11860,11860,11860,11860,0
20240318,192500,1422817120,11860,11860,11860,11860,0
20240318,192400,1422817120,11860,11860,11860,11860,0
20240318,192300,1422817120,11860,11860,11860,11860,0
20240318,192200,1422817120,11860,11860,11860,11860,0
20240318,192100,1422817120,11860,11860,11860,11860,0
20240318,192000,1422817120,11860,11860,11860,11860,0
20240318,191900,1422817120,11860,11860,11860,11860,0
20240318,191800,1422817120,11860,11860,11860,11860,0
20240318,191700,1422817120,11860,11860,11860,11860,0
20240318,191600,1422817120,11860,11860,11860,11860,0
20240318,191500,1422817120,11860,11860,11860,11860,0
20240318,191400,1422817120,11860,11860,11860,11860,0
20240318,191300,1422817120,11860,11860,11860,11860,0
20240318,191200,1422817120,11860,11860,11860,11860,0
20240318,191100,1422817120,11860,11860,11860,11860,0
20240318,191000,1422817120,11860,11860,11860,11860,0
20240318,190900,1422817120,11860,11860,11860,11860,0
20240318,190800,1422817120,11860,11860,11860,11860,0
20240318,190700,1422817120,11860,11860,11860,11860,0
20240318,190600,1422817120,11860,11860,11860,11860,0
20240318,190500,1422817120,11860,11860,11860,11860,0
20240318,190400,1422817120,11860,11860,11860,11860,0
20240318,190300,1422817120,11860,11860,11860,11860,0
20240318,190200,1422817120,11860,11860,11860,11860,0
20240318,190100,1422817120,11860,11860,11860,11860,0
20240318,190000,1422817120,11860,11860,11860,11860,1244
20240318,185900,1422817120,11860,11860,11860,11860,0
20240318,185800,1422817120,11860,11860,11860,11860,0
20240318,185700,1422817120,11860,11860,11860,11860,0
20240318,185600,1422817120,11860,11860,11860,11860,0
20240318,185500,1422817120,11860,11860,11860,11860,0
20240318,185400,1422817120,11860,11860,11860,11860,0
20240318,185300,1422817120,11860,11860,11860,11860,0
20240318,185200,1422817120,11860,11860,11860,11860,0
20240318,185100,1422817120,11860,11860,11860,11860,0
20240318,185000,1422817120,11860,11860,11860,11860,0
20240318,184900,1422817120,11860,11860,11860,11860,0
20240318,184800,1422817120,11860,11860,11860,11860,0
20240318,184700,1422817120,11860,11860,11860,11860,0
20240318,184600,1422817120,11860,11860,11860,11860,0
20240318,184500,1422817120,11860,11860,11860,11860,0
20240318,184400,1422817120,11860,11860,11860,11860,0
20240318,184300,1422817120,11860,11860,11860,11860,0
20240318,184200,1422817120,11860,11860,11860,11860,0
20240318,184100,1422817120,11860,11860,11860,11860,0
20240318,184000,1422817120,11860,11860,11860,11860,0
20240318,183900,1422817120,11860,11860,11860,11860,0
20240318,183800,1422817120,11860,11860,11860,11860,0
20240318,183700,1422817120,11860,11860,11860,11860,0
20240318,183600,1422817120,11860,11860,11860,11860,0
20240318,183500,1422817120,11860,11860,11860,11860,0
20240318,183400,1422817120,11860,11860,11860,11860,0
20240318,183300,1422817120,11860,11860,11860,11860,0
20240318,183200,1422817120,11860,11860,11860,11860,0
20240318,183100,1422817120,11860,11860,11860,11860,0
20240318,183000,1422817120,11860,11860,11860,11860,1244
20240318,182900,1422817120,11860,11860,11860,11860,0
20240318,182800,1422817120,11860,11860,11860,11860,0
20240318,182700,1422817120,11860,11860,11860,11860,0
20240318,182600,1422817120,11860,11860,11860,11860,0
20240318,182500,1422817120,11860,11860,11860,11860,0
20240318,182400,1422817120,11860,11860,11860,11860,0
20240318,182300,1422817120,11860,11860,11860,11860,0
20240318,182200,1422817120,11860,11860,11860,11860,0
20240318,182100,1422817120,11860,11860,11860,11860,0
20240318,182000,1422817120,11860,11860,11860,11860,0
20240318,181900,1422817120,11860,11860,11860,11860,0
20240318,181800,1422817120,11860,11860,11860,11860,0
20240318,181700,1422817120,11860,11860,11860,11860,0
20240318,181600,1422817120,11860,11860,11860,11860,0
20240318,181500,1422817120,11860,11860,11860,11860,0
20240318,181400,1422817120,11860,11860,11860,11860,0
20240318,181300,1422817120,11860,11860,11860,11860,0
20240318,181200,1422817120,11860,11860,11860,11860,0
20240318,181100,1422817120,11860,11860,11860,11860,0
20240318,181000,1422817120,11860,11860,11860,11860,0
20240318,180900,1422817120,11860,11860,11860,11860,0
20240318,180800,1422817120,11860,11860,11860,11860,0
20240318,180700,1422817120,11860,11860,11860,11860,0
20240318,180600,1422817120,11860,11860,11860,11860,0
20240318,180500,1422817120,11860,11860,11860,11860,0
20240318,180400,1422817120,11860,11860,11860,11860,0
20240318,180300,1422817120,11860,11860,11860,11860,0
20240318,180200,1422817120,11860,11860,11860,11860,0
20240318,180100,1422817120,11860,11860,11860,11860,0
20240318,180000,1422817120,11860,11860,11860,11860,1244
20240318,175900,1422817120,11860,11860,11860,11860,0
20240318,175800,1422817120,11860,11860,11860,11860,0
20240318,175700,1422817120,11860,11860,11860,11860,0
20240318,175600,1422817120,11860,11860,11860,11860,0
20240318,175500,1422817120,11860,11860,11860,11860,0
20240318,175400,1422817120,11860,11860,11860,11860,0
20240318,175300,1422817120,11860,11860,11860,11860,0
20240318,175200,1422817120,11860,11860,11860,11860,0
20240318,175100,1422817120,11860,11860,11860,11860,0
20240318,175000,1422817120,11860,11860,11860,11860,0
20240318,174900,1422817120,11860,11860,11860,11860,0
20240318,174800,1422817120,11860,11860,11860,11860,0
20240318,174700,1422817120,11860,11860,11860,11860,0
20240318,174600,1422817120,11860,11860,11860,11860,0
20240318,174500,1422817120,11860,11860,11860,11860,0
20240318,174400,1422817120,11860,11860,11860,11860,0
20240318,174300,1422817120,11860,11860,11860,11860,0
20240318,174200,1422817120,11860,11860,11860,11860,0
20240318,174100,1422817120,11860,11860,11860,11860,0
20240318,174000,1422817120,11860,11860,11860,11860,0
20240318,173900,1422817120,11860,11860,11860,11860,0
20240318,173800,1422817120,11860,11860,11860,11860,0
20240318,173700,1422817120,11860,11860,11860,11860,0
20240318,173600,1422817120,11860,11860,11860,11860,0
20240318,173500,1422817120,11860,11860,11860,11860,0
20240318,173400,1422817120,11860,11860,11860,11860,0
20240318,173300,1422817120,11860,11860,11860,11860,0
20240318,173200,1422817120,11860,11860,11860,11860,0
20240318,173100,1422817120,11860,11860,11860,11860,0
20240318,173000,1422817120,11860,11860,11860,11860,1244
20240318,172900,1422817120,11860,11860,11860,11860,0
20240318,172800,1422817120,11860,11860,11860,11860,0
20240318,172700,1422817120,11860,11860,11860,11860,0
20240318,172600,1422817120,11860,11860,11860,11860,0
20240318,172500,1422817120,11860,11860,11860,11860,0
20240318,172400,1422817120,11860,11860,11860,11860,0
20240318,172300,1422817120,11860,11860,11860,11860,0
20240318,172200,1422817120,11860,11860,11860,11860,0
20240318,172100,1422817120,11860,11860,11860,11860,0
20240318,172000,1422817120,11860,11860,11860,11860,0
20240318,171900,1422817120,11860,11860,11860,11860,0
20240318,171800,1422817120,11860,11860,11860,11860,0
20240318,171700,1422817120,11860,11860,11860,11860,0
20240318,171600,1422817120,11860,11860,11860,11860,0
20240318,171500,1422817120,11860,11860,11860,11860,0
20240318,171400,1422817120,11860,11860,11860,11860,0
20240318,171300,1422817120,11860,11860,11860,11860,0
20240318,171200,1422817120,11860,11860,11860,11860,0
20240318,171100,1422817120,11860,11860,11860,11860,0
20240318,171000,1422817120,11860,11860,11860,11860,0
20240318,170900,1422817120,11860,11860,11860,11860,0
20240318,170800,1422817120,11860,11860,11860,11860,0
20240318,170700,1422817120,11860,11860,11860,11860,0
20240318,170600,1422817120,11860,11860,11860,11860,0
20240318,170500,1422817120,11860,11860,11860,11860,0
20240318,170400,1422817120,11860,11860,11860,11860,0
20240318,170300,1422817120,11860,11860,11860,11860,0
20240318,170200,1422817120,11860,11860,11860,11860,0
20240318,170100,1422817120,11860,11860,11860,11860,0
20240318,170000,1422817120,11860,11860,11860,11860,1244
20240318,165900,1422817120,11860,11860,11860,11860,0
20240318,165800,1422817120,11860,11860,11860,11860,0
20240318,165700,1422817120,11860,11860,11860,11860,0
20240318,165600,1422817120,11860,11860,11860,11860,0
20240318,165500,1422817120,11860,11860,11860,11860,0
20240318,165400,1422817120,11860,11860,11860,11860,0
20240318,165300,1422817120,11860,11860,11860,11860,0
20240318,165200,1422817120,11860,11860,11860,11860,0
20240318,165100,1422817120,11860,11860,11860,11860,0
20240318,165000,1422817120,11860,11860,11860,11860,0
20240318,164900,1422817120,11860,11860,11860,11860,0
20240318,164800,1422817120,11860,11860,11860,11860,0
20240318,164700,1422817120,11860,11860,11860,11860,0
20240318,164600,1422817120,11860,11860,11860,11860,0
20240318,164500,1422817120,11860,11860,11860,11860,0
20240318,164400,1422817120,11860,11860,11860,11860,0
20240318,164300,1422817120,11860,11860,11860,11860,0
20240318,164200,1422817120,11860,11860,11860,11860,0
20240318,164100,1422817120,11860,11860,11860,11860,0
20240318,164000,1422817120,11860,11860,11860,11860,0
20240318,163900,1422817120,11860,11860,11860,11860,0
20240318,163800,1422817120,11860,11860,11860,11860,0
20240318,163700,1422817120,11860,11860,11860,11860,0
20240318,163600,1422817120,11860,11860,11860,11860,0
20240318,163500,1422817120,11860,11860,11860,11860,0
20240318,163400,1422817120,11860,11860,11860,11860,0
20240318,163300,1422817120,11860,11860,11860,11860,0
20240318,163200,1422817120,11860,11860,11860,11860,0
20240318,163100,1422817120,11860,11860,11860,11860,0
20240318,163000,1422817120,11860,11860,11860,11860,1244
20240318,162900,1422817120,11860,11860,11860,11860,0
20240318,162800,1422817120,11860,11860,11860,11860,0
20240318,162700,1422817120,11860,11860,11860,11860,0
20240318,162600,1422817120,11860,11860,11860,11860,0
20240318,162500,1422817120,11860,11860,11860,11860,0
20240318,162400,1422817120,11860,11860,11860,11860,0
20240318,162300,1422817120,11860,11860,11860,11860,0
20240318,162200,1422817120,11860,11860,11860,11860,0
20240318,162100,1422817120,11860,11860,11860,11860,0
20240318,162000,1422817120,11860,11860,11860,11860,0
20240318,161900,1422817120,11860,11860,11860,11860,0
20240318,161800,1422817120,11860,11860,11860,11860,0
20240318,161700,1422817120,11860,11860,11860,11860,0
20240318,161600,1422817120,11860,11860,11860,11860,0
20240318,161500,1422817120,11860,11860,11860,11860,0
20240318,161400,1422817120,11860,11860,11860,11860,0
20240318,161300,1422817120,11860,11860,11860,11860,0
20240318,161200,1422817120,11860,11860,11860,11860,0
20240318,161100,1422817120,11860,11860,11860,11860,0
20240318,161000,1422817120,11860,11860,11860,11860,0
20240318,160900,1422817120,11860,11860,11860,11860,0
20240318,160800,1422817120,11860,11860,11860,11860,0
20240318,160700,1422817120,11860,11860,11860,11860,0
20240318,160600,1422817120,11860,11860,11860,11860,0
20240318,160500,1422817120,11860,11860,11860,11860,0
20240318,160400,1422817120,11860,11860,11860,11860,0
20240318,160300,1422817120,11860,11860,11860,11860,0
20240318,160200,1422817120,11860,11860,11860,11860,0
20240318,160100,1422817120,11860,11860,11860,11860,0
20240318,160000,1422817120,11860,11860,11860,11860,1244
20240318,155900,1422817120,11860,11860,11860,11860,0
20240318,155800,1422817120,11860,11860,11860,11860,0
20240318,155700,1422817120,11860,11860,11860,11860,0
20240318,155600,1422817120,11860,11860,11860,11860,0
20240318,155500,1422817120,11860,11860,11860,11860,0
20240318,155400,1422817120,11860,11860,11860,11860,0
20240318,155300,1422817120,11860,11860,11860,11860,0
20240318,155200,1422817120,11860,11860,11860,11860,0
20240318,155100,1422817120,11860,11860,11860,11860,0
20240318,155000,1422817120,11860,11860,11860,11860,0
20240318,154900,1422817120,11860,11860,11860,11860,0
20240318,154800,1422817120,11860,11860,11860,11860,0
20240318,154700,1422817120,11860,11860,11860,11860,0
20240318,154600,1422817120,11860,11860,11860,11860,0
20240318,154500,1422817120,11860,11860,11860,11860,0
20240318,154400,1422817120,11860,11860,11860,11860,0
20240318,154300,1422817120,11860,11860,11860,11860,0
20240318,154200,1422817120,11860,11860,11860,11860,0
20240318,154100,1422817120,11860,11860,11860,11860,0
20240318,154000,1422817120,11860,11860,11860,11860,0
20240318,153900,1422817120,11860,11860,11860,11860,0
20240318,153800,1422817120,11860,11860,11860,11860,0
20240318,153700,1422817120,11860,11860,11860,11860,0
20240318,153600,1422817120,11860,11860,11860,11860,0
20240318,153500,1422817120,11860,11860,11860,11860,0
20240318,153400,1422817120,11860,11860,11860,11860,0
20240318,153300,1422817120,11860,11860,11860,11860,0
20240318,153200,1422817120,11860,11860,11860,11860,0
20240318,153100,1422817120,11860,11860,11860,11860,0
20240318,153000,1422817120,11860,11860,11860,11860,2488
20240318,152900,1408063280,11840,11840,11840,11840,0
20240318,152800,1408063280,11840,11840,11840,11840,0
20240318,152700,1408063280,11840,11840,11840,11840,0
20240318,152600,1408063280,11840,11840,11840,11840,0
20240318,152500,1408063280,11840,11840,11840,11840,0
20240318,152400,1408063280,11840,11840,11840,11840,0
20240318,152300,1408063280,11840,11840,11840,11840,0
20240318,152200,1408063280,11840,11840,11840,11840,0
20240318,152100,1408063280,11840,11840,11840,11840,0
20240318,152000,1408063280,11840,11840,11840,11840,0
20240318,151900,1408063280,11840,11770,11850,11760,201
20240318,151800,1405697090,11770,11780,11780,11770,128
20240318,151700,1404190110,11850,11820,11850,11820,227
20240318,151600,1401503850,11750,11770,11770,11750,1247
20240318,151500,1386849750,11760,11800,11800,11760,353
20240318,151400,1382691700,11800,11800,11800,11780,383
20240318,151300,1378178120,11790,11810,11810,11790,961
20240318,151200,1366845600,11800,11810,11810,11790,579
20240318,151100,1360014650,11800,11800,11800,11800,0
20240318,151000,1360014650,11800,11800,11800,11780,238
20240318,150900,1357208170,11800,11850,11850,11800,510
20240318,150800,1351184740,11850,11860,11860,11850,4
20240318,150700,1351137330,11860,11860,11860,11860,5
20240318,150600,1351078030,11890,11890,11890,11890,0
20240318,150500,1351078030,11890,11890,11890,11890,60
20240318,150400,1350364630,11890,11870,11930,11870,593
20240318,150300,1343319360,11870,11870,11870,11870,1
20240318,150200,1343307490,11830,11850,11850,11830,118
20240318,150100,1341911510,11880,11880,11880,11880,1
20240318,150000,1341899630,11930,11930,11930,11930,0
20240318,145900,1341899630,11930,11920,11930,11920,5
20240318,145800,1341840020,11930,11920,11930,11920,9
20240318,145700,1341732670,11920,11860,11920,11860,221
20240318,145600,1339107670,11850,11850,11850,11850,156
20240318,145500,1337259070,11870,11870,11870,11870,0
20240318,145400,1337259070,11870,11830,11870,11820,24
20240318,145300,1336975210,11830,11830,11830,11830,7
20240318,145200,1336892400,11820,11830,11830,11820,89
20240318,145100,1335840410,11830,11830,11830,11830,4
20240318,145000,1335793090,11830,11900,11950,11830,169
20240318,144900,1333788780,11880,11810,12000,11810,1071
20240318,144800,1321012710,11800,11800,11800,11800,0
20240318,144700,1321012710,11800,11790,11800,11790,80
20240318,144600,1320069370,11790,11790,11790,11790,0
20240318,144500,1320069370,11790,11790,11790,11790,0
20240318,144400,1320069370,11790,11790,11790,11790,0
20240318,144300,1320069370,11790,11790,11790,11790,0
20240318,144200,1320069370,11790,11770,11790,11770,31
20240318,144100,1319704480,11770,11770,11770,11770,0
20240318,144000,1319704480,11770,11770,11770,11770,0
20240318,143900,1319704480,11770,11770,11770,11770,0
20240318,143800,1319704480,11770,11770,11770,11770,0
20240318,143700,1319704480,11770,11760,11770,11760,80
20240318,143600,1318763320,11710,11710,11710,11710,1
20240318,143500,1318751610,11710,11710,11710,11710,1
20240318,143400,1318739900,11700,11750,11750,11700,947
20240318,143300,1307654900,11770,11770,11770,11770,0
20240318,143200,1307654900,11770,11770,11770,11770,0
20240318,143100,1307654900,11770,11780,11780,11770,21
20240318,143000,1307407710,11780,11780,11780,11780,0
20240318,142900,1307407710,11780,11780,11780,11780,20
20240318,142800,1307172110,11780,11780,11780,11780,1
20240318,142700,1307160330,11920,11920,11920,11920,0
20240318,142600,1307160330,11920,11910,11920,11890,199
20240318,142500,1304791430,11920,11810,11920,11810,772
20240318,142400,1295617840,11830,11830,11830,11830,0
20240318,142300,1295617840,11830,11830,11830,11830,0
20240318,142200,1295617840,11830,11830,11830,11830,0
20240318,142100,1295617840,11830,11720,11830,11720,13
20240318,142000,1295464630,11730,11730,11730,11730,3
20240318,141900,1295429440,11800,11720,11800,11720,60
20240318,141800,1294722320,11720,11720,11720,11710,23
20240318,141700,1294452780,11680,11680,11680,11680,9
20240318,141600,1294347660,11720,11720,11720,11720,2
20240318,141500,1294324220,11720,11670,11720,11670,126
20240318,141400,1292853200,11720,11720,11720,11720,0
20240318,141300,1292853200,11720,11720,11720,11720,5
20240318,141200,1292794600,11720,11660,11720,11660,112
20240318,141100,1291484680,11650,11650,11650,11650,20
20240318,141000,1291251680,11660,11610,11660,11610,15
20240318,140900,1291077270,11600,11620,11620,11600,1529
20240318,140800,1273339110,11620,11650,11650,11620,700
20240318,140700,1265198470,11690,11690,11690,11690,1
20240318,140600,1265186780,11690,11680,11690,11680,2
20240318,140500,1265163410,11650,11740,11740,11640,687
20240318,140400,1257162920,11700,11700,11700,11700,298
20240318,140300,1253676320,11700,11740,11740,11700,1279
20240318,140200,1238683270,11740,11780,11780,11740,951
20240318,140100,1227499090,11770,11770,11770,11770,0
20240318,140000,1227499090,11770,11790,11790,11770,155
20240318,135900,1225672560,11790,11790,11790,11790,0
20240318,135800,1225672560,11790,11790,11790,11790,0
20240318,135700,1225672560,11790,11790,11790,11790,0
20240318,135600,1225672560,11790,11790,11790,11790,0
20240318,135500,1225672560,11790,11790,11790,11790,30
20240318,135400,1225318860,11790,11790,11790,11790,0
20240318,135300,1225318860,11790,11790,11790,11790,0
20240318,135200,1225318860,11790,11790,11790,11790,0
20240318,135100,1225318860,11790,11790,11790,11790,11
20240318,135000,1225189170,11790,11790,11790,11790,11
20240318,134900,1225059480,11790,11790,11790,11790,29
20240318,134800,1224717570,11820,11820,11820,11820,1
20240318,134700,1224705750,11790,11790,11790,11790,39
20240318,134600,1224245940,11790,11790,11790,11790,25
20240318,134500,1223951190,11780,11780,11780,11780,0
20240318,134400,1223951190,11780,11780,11780,11780,0
20240318,134300,1223951190,11780,11790,11790,11780,50
20240318,134200,1223362080,11780,11780,11780,11780,0
20240318,134100,1223362080,11780,11780,11780,11780,0
20240318,134000,1223362080,11780,11780,11780,11780,39
20240318,133900,1222902660,11780,11790,11790,11780,16
20240318,133800,1222714170,11790,11790,11790,11790,1
20240318,133700,1222702380,11780,11780,11780,11780,0
20240318,133600,1222702380,11780,11790,11790,11780,100
20240318,133500,1221524140,11780,11780,11780,11780,23
20240318,133400,1221253200,11820,11820,11820,11820,1
20240318,133300,1221241380,11780,11780,11780,11780,0
20240318,133200,1221241380,11780,11780,11780,11780,0
20240318,133100,1221241380,11780,11780,11780,11780,87
20240318,133000,1220216520,11780,11800,11800,11780,402
20240318,132900,1215479360,11800,11800,11800,11800,20
20240318,132800,1215243360,11800,11800,11800,11800,0
20240318,132700,1215243360,11800,11800,11800,11800,1
20240318,132600,1215231560,11820,11820,11820,11820,1
20240318,132500,1215219740,11820,11870,11880,11820,698
20240318,132400,1206928010,11770,11880,11880,11770,154
20240318,132300,1205098660,11820,11780,11880,11780,417
20240318,132200,1200164560,11780,11760,11780,11760,2
20240318,132100,1200141020,11780,11760,11780,11760,2
20240318,132000,1200117480,11770,11770,11770,11770,0
20240318,131900,1200117480,11770,11770,11770,11770,22
20240318,131800,1199858540,11760,11760,11760,11760,60
20240318,131700,1199152940,11770,11770,11770,11770,10
20240318,131600,1199035240,11720,11720,11720,11720,20
20240318,131500,1198800840,11720,11720,11720,11720,0
20240318,131400,1198800840,11720,11720,11720,11720,0
20240318,131300,1198800840,11720,11720,11720,11720,0
20240318,131200,1198800840,11720,11720,11720,11720,20
20240318,131100,1198566440,11720,11720,11720,11720,0
20240318,131000,1198566440,11720,11730,11730,11720,11
20240318,130900,1198437500,11740,11730,11740,11730,154
20240318,130800,1196630390,11730,11740,11740,11730,106
20240318,130700,1195386110,11740,11740,11740,11740,141
20240318,130600,1193730770,11740,11750,11750,11740,40
20240318,130500,1193261150,11740,11740,11740,11740,20
20240318,130400,1193026350,11720,11720,11720,11720,0
20240318,130300,1193026350,11720,11720,11720,11720,7
20240318,130200,1192944310,11730,11730,11730,11700,3002
20240318,130100,1157812520,11730,11750,11750,11730,70
20240318,130000,1156991070,11750,11750,11750,11750,50
20240318,125900,1156403570,11700,11790,11790,11700,1771
20240318,125800,1135643270,11810,11810,11810,11810,15
20240318,125700,1135466120,11810,11810,11810,11810,2
20240318,125600,1135442500,11780,11840,11840,11770,931
20240318,125500,1124445870,11850,11850,11850,11850,0
20240318,125400,1124445870,11850,11850,11850,11850,55
20240318,125300,1123794120,11850,11860,11860,11850,93
20240318,125200,1122691930,11860,11880,11880,11860,84
20240318,125100,1121694070,11880,11880,11880,11880,0
20240318,125000,1121694070,11880,11880,11880,11880,0
20240318,124900,1121694070,11880,11880,11880,11880,0
20240318,124800,1121694070,11880,11880,11880,11880,0
20240318,124700,1121694070,11880,11880,11880,11880,0
20240318,124600,1121694070,11880,11880,11880,11880,154
20240318,124500,1119864550,11880,11880,11880,11880,0
20240318,124400,1119864550,11880,11880,11880,11880,4
20240318,124300,1119817030,11880,11880,11880,11880,0
20240318,124200,1119817030,11880,11840,11880,11840,25
20240318,124100,1119520630,11850,11850,11850,11850,0
20240318,124000,1119520630,11850,11850,11850,11850,0
20240318,123900,1119520630,11850,11850,11850,11840,1592
20240318,123800,1100656740,11850,11850,11850,11840,2090
20240318,123700,1075890340,11850,11850,11850,11850,105
20240318,123600,1074646090,11850,11850,11850,11850,43
20240318,123500,1074136540,11850,11860,11860,11840,1295
20240318,123400,1058790200,11890,11860,11890,11860,2
20240318,123300,1058766450,11860,11860,11860,11860,90
20240318,123200,1057699050,11860,11870,11870,11860,1039
20240318,123100,1045372930,11870,11880,11880,11870,103
20240318,123000,1044150280,11880,11880,11880,11880,0
20240318,122900,1044150280,11880,11880,11880,11850,500
20240318,122800,1038214340,11890,11920,11920,11890,1225
20240318,122700,1023619080,11900,11910,11910,11900,284
20240318,122600,1020239450,11900,11910,11910,11900,50
20240318,122500,1019644210,11910,11960,11960,11910,2285
20240318,122400,992372070,11960,11980,11990,11960,203
20240318,122300,989943480,11990,11990,11990,11990,3
20240318,122200,989907510,12000,12000,12000,12000,99
20240318,122100,988719510,11980,12000,12000,11980,102
20240318,122000,987495550,12020,12020,12020,12020,189
20240318,121900,985223770,12000,12050,12050,12000,66
20240318,121800,984428860,12050,12040,12050,12040,507
20240318,121700,978321640,12040,12020,12040,12020,175
20240318,121600,976215660,12010,12000,12010,12000,120
20240318,121500,974774950,11990,11990,11990,11990,530
20240318,121400,968420250,11960,11960,11960,11960,195
20240318,121300,966088050,11960,11960,11960,11960,0
20240318,121200,966088050,11960,11950,11960,11950,91
20240318,121100,964999770,11960,11970,11970,11960,198
20240318,121000,962631540,11990,11990,11990,11990,0
20240318,120900,962631540,11990,11990,11990,11990,0
20240318,120800,962631540,11990,11960,11990,11960,3
20240318,120700,962595630,11960,11960,11960,11960,0
20240318,120600,962595630,11960,11960,11960,11960,0
20240318,120500,962595630,11960,11960,11960,11960,266
20240318,120400,959414270,11960,12000,12000,11960,58
20240318,120300,958720550,12000,11990,12000,11990,270
20240318,120200,955482440,11940,11940,11940,11940,0
20240318,120100,955482440,11940,11950,11950,11940,300
20240318,120000,951897760,12000,12000,12000,12000,41
20240318,115900,951405760,12000,12000,12000,12000,2
20240318,115800,951381760,12000,12000,12000,12000,42
20240318,115700,950877760,12000,12000,12000,12000,43
20240318,115600,950361760,12000,12000,12000,12000,2
20240318,115500,950337760,11950,11950,11950,11950,120
20240318,115400,948903760,11940,11970,11970,11940,155
20240318,115300,947050950,12000,12000,12000,12000,1
20240318,115200,947038950,12010,12000,12010,12000,287
20240318,115100,943592250,12000,11980,12000,11980,130
20240318,115000,942033410,11930,11930,11930,11930,185
20240318,114900,939826360,11930,11930,11940,11930,116
20240318,114800,938442340,11920,11930,11930,11920,18
20240318,114700,938227680,11920,11950,11950,11920,272
20240318,114600,934983710,11980,11980,11980,11970,12
20240318,114500,934840050,11980,11950,11980,11950,2
20240318,114400,934816120,11930,11930,11930,11930,2
20240318,114300,934792260,11940,11940,11940,11940,0
20240318,114200,934792260,11940,11920,11980,11920,414
20240318,114100,929855870,11900,12030,12040,11900,564
20240318,114000,923100570,12040,12000,12040,12000,427
20240318,113900,917964570,12000,12000,12010,12000,573
20240318,113800,911088550,12000,12020,12020,12000,874
20240318,113700,900596830,12040,12040,12040,12040,174
20240318,113600,898501870,12040,12030,12040,12030,280
20240318,113500,895130870,12040,12040,12040,12010,601
20240318,113400,887900220,12030,12020,12030,12020,318
20240318,113300,884075000,12010,12030,12030,12010,1385
20240318,113200,867439530,12010,11940,12030,11940,830
20240318,113100,857476380,11910,12020,12020,11910,1344
20240318,113000,841348950,12020,12050,12050,12020,169
20240318,112900,839315490,12050,12050,12060,12040,1295
20240318,112800,823712410,12050,12030,12050,12030,717
20240318,112700,815081270,12030,12030,12040,12010,1586
20240318,112600,796007080,12030,11990,12030,11990,764
20240318,112500,786832620,11960,11990,11990,11960,220
20240318,112400,784199640,12000,12000,12010,12000,322
20240318,112300,780335020,12020,12000,12020,11990,1580
20240318,112200,761358000,11990,11970,12000,11970,708
20240318,112100,752870360,11960,11900,11970,11900,2691
20240318,112000,720704950,11880,11890,11890,11880,17
20240318,111900,720502830,11900,11940,11940,11890,234
20240318,111800,717718180,11940,11900,11940,11900,1121
20240318,111700,704354450,11900,11830,11920,11830,2778
20240318,111600,671328620,11860,11860,11860,11860,42
20240318,111500,670830500,11860,11860,11870,11860,500
20240318,111400,664899530,11860,11860,11860,11860,100
20240318,111300,663713530,11850,11850,11860,11850,44
20240318,111200,663192120,11850,11840,11850,11840,86
20240318,111100,662173200,11800,11800,11800,11800,36
20240318,111000,661748400,11860,11810,11860,11800,655
20240318,110900,653983040,11810,11840,11870,11810,1413
20240318,110800,637238940,11860,11850,11870,11850,1297
20240318,110700,621856560,11850,11830,11860,11830,468
20240318,110600,616313580,11840,11810,11840,11810,393
20240318,110500,611666380,11810,11780,11820,11780,160
20240318,110400,609778400,11780,11760,11780,11740,145
20240318,110300,608070480,11750,11750,11760,11750,306
20240318,110200,604472940,11720,11720,11720,11720,0
20240318,110100,604472940,11720,11730,11730,11720,28
20240318,110000,604144510,11730,11740,11760,11730,375
20240318,105900,599735300,11740,11710,11740,11710,172
20240318,105800,597719300,11670,11670,11670,11670,46
20240318,105700,597182480,11660,11660,11660,11660,0
20240318,105600,597182480,11660,11690,11690,11660,1715
20240318,105500,577159940,11690,11720,11720,11690,107
20240318,105400,575908810,11690,11690,11690,11690,0
20240318,105300,575908810,11690,11690,11690,11690,0
20240318,105200,575908810,11690,11690,11690,11690,35
20240318,105100,575499660,11680,11680,11680,11670,243
20240318,105000,572661470,11680,11680,11680,11680,36
20240318,104900,572240990,11720,11720,11720,11720,363
20240318,104800,567986630,11740,11740,11740,11740,2
20240318,104700,567963150,11720,11710,11720,11710,108
20240318,104600,566697540,11710,11700,11720,11700,183
20240318,104500,564555770,11680,11700,11700,11680,21
20240318,104400,564310090,11700,11700,11700,11700,345
20240318,104300,560273590,11670,11670,11670,11670,0
20240318,104200,560273590,11670,11700,11700,11670,1825
20240318,104100,538970070,11720,11720,11720,11680,290
20240318,104000,535580710,11720,11860,11860,11660,2351
20240318,103900,508085840,11860,11800,11860,11790,2056
20240318,103800,483795800,11800,11790,11810,11790,1080
20240318,103700,471056010,11790,11750,11790,11740,1146
20240318,103600,457574320,11750,11730,11750,11730,567
20240318,103500,450921250,11730,11710,11750,11710,1088
20240318,103400,438173170,11710,11680,11710,11660,1417
20240318,103300,421602640,11660,11680,11680,11660,427
20240318,103200,416619480,11680,11670,11680,11670,193
20240318,103100,414367090,11670,11650,11670,11650,1361
20240318,103000,398489140,11650,11630,11660,11630,154
20240318,102900,396694490,11630,11630,11660,11630,1351
20240318,102800,380960790,11630,11600,11630,11600,430
20240318,102700,375968240,11600,11600,11600,11600,0
20240318,102600,375968240,11600,11600,11600,11600,1
20240318,102500,375956640,11600,11570,11600,11570,17
20240318,102400,375759680,11550,11570,11570,11550,325
20240318,102300,372005910,11550,11560,11560,11550,420
20240318,102200,367152910,11570,11530,11570,11530,288
20240318,102100,363829310,11560,11560,11560,11560,1
20240318,102000,363817750,11520,11520,11520,11520,551
20240318,101900,357470230,11520,11520,11560,11520,12
20240318,101800,357331950,11560,11520,11560,11520,384
20240318,101700,352908070,11520,11520,11520,11520,66
20240318,101600,352147750,11520,11540,11540,11520,374
20240318,101500,347836870,11540,11570,11570,11540,567
20240318,101400,341290220,11550,11550,11550,11550,36
20240318,101300,340874420,11550,11570,11570,11550,424
20240318,101200,335972720,11570,11570,11570,11570,26
20240318,101100,335671900,11580,11590,11590,11570,118
20240318,101000,334304930,11600,11600,11600,11600,77
20240318,100900,333411730,11600,11630,11640,11600,72
20240318,100800,332573960,11650,11640,11660,11630,725
20240318,100700,324125170,11650,11640,11660,11600,670
20240318,100600,316323760,11640,11620,11640,11610,101
20240318,100500,315150820,11660,11620,11660,11610,21
20240318,100400,314906880,11660,11640,11660,11630,530
20240318,100300,308728000,11640,11630,11640,11630,24
20240318,100200,308448870,11630,11610,11630,11610,6
20240318,100100,308379150,11640,11630,11640,11630,6
20240318,100000,308309360,11620,11630,11650,11620,413
20240318,095900,303501420,11640,11610,11640,11600,538
20240318,095800,297250070,11600,11600,11600,11590,1423
20240318,095700,280743280,11600,11580,11600,11570,1514
20240318,095600,263198700,11580,11560,11580,11560,1338
20240318,095500,247707970,11560,11540,11560,11540,305
20240318,095400,244183440,11550,11550,11560,11550,152
20240318,095300,242426460,11560,11550,11560,11550,511
20240318,095200,236524400,11560,11560,11560,11560,0
20240318,095100,236524400,11560,11530,11570,11510,1173
20240318,095000,223015160,11520,11520,11520,11520,21
20240318,094900,222773240,11530,11530,11530,11530,11
20240318,094800,222646410,11570,11570,11570,11570,1
20240318,094700,222634840,11570,11520,11570,11500,1471
20240318,094600,205713080,11530,11540,11540,11530,89
20240318,094500,204686730,11580,11570,11580,11540,3
20240318,094400,204652040,11540,11560,11580,11540,266
20240318,094300,201575670,11540,11550,11570,11540,649
20240318,094200,194070280,11550,11550,11550,11550,26
20240318,094100,193769980,11550,11550,11550,11550,315
20240318,094000,190131730,11550,11530,11550,11530,60
20240318,093900,189439250,11520,11530,11530,11520,294
20240318,093800,186049950,11530,11530,11530,11530,2
20240318,093700,186026890,11520,11510,11540,11510,912
20240318,093600,175514820,11500,11500,11500,11500,0
20240318,093500,175514820,11500,11500,11500,11500,7
20240318,093400,175434320,11520,11500,11520,11500,315
20240318,093300,171808790,11500,11500,11500,11500,57
20240318,093200,171153290,11500,11470,11500,11470,143
20240318,093100,169509300,11470,11470,11470,11470,23
20240318,093000,169245490,11490,11470,11490,11470,120
20240318,092900,167867140,11480,11450,11480,11450,216
20240318,092800,165392320,11450,11450,11450,11450,15
20240318,092700,165220570,11500,11480,11500,11460,302
20240318,092600,161755820,11490,11490,11490,11490,3
20240318,092500,161721350,11500,11480,11500,11480,751
20240318,092400,153084870,11480,11500,11500,11480,721
20240318,092300,144803230,11500,11500,11510,11500,158
20240318,092200,142986160,11500,11500,11500,11500,100
20240318,092100,141836160,11500,11480,11500,11460,742
20240318,092000,133305650,11500,11500,11500,11500,33
20240318,091900,132926150,11500,11420,11520,11420,2451
20240318,091800,104777100,11340,11430,11430,11340,6
20240318,091700,104708970,11340,11440,11440,11340,296
20240318,091600,101335730,11440,11360,11450,11350,246
20240318,091500,98538310,11360,11450,11450,11360,1264
20240318,091400,84167320,11430,11450,11460,11430,140
20240318,091300,82563830,11460,11450,11460,11450,357
20240318,091200,78472750,11450,11460,11460,11450,201
20240318,091100,76169300,11440,11450,11460,11430,402
20240318,091000,71566060,11460,11430,11460,11430,113
20240318,090900,70271590,11450,11420,11460,11410,1158
20240318,090800,57011010,11430,11400,11430,11400,232
20240318,090700,54363290,11400,11400,11400,11360,12
20240318,090600,54226850,11410,11370,11410,11370,1019
20240318,090500,42600660,11370,11370,11420,11370,333
20240318,090400,38814400,11370,11370,11370,11370,1
20240318,090300,38803030,11360,11470,11470,11360,202
20240318,090200,36497310,11470,11350,11470,11350,59
20240318,090100,35827490,11340,11500,11500,11340,60
20240318,090000,35140690,11340,11420,11600,11340,3060