KissMeData/003160/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,183900,14628584590,10470,10470,10470,10470,10816
20240318,183800,14628584590,10470,10470,10470,10470,0
20240318,183700,14628584590,10470,10470,10470,10470,0
20240318,183600,14628584590,10470,10470,10470,10470,0
20240318,183500,14628584590,10470,10470,10470,10470,0
20240318,183400,14628584590,10470,10470,10470,10470,0
20240318,183300,14628584590,10470,10470,10470,10470,0
20240318,183200,14628584590,10470,10470,10470,10470,0
20240318,183100,14628584590,10470,10470,10470,10470,0
20240318,183000,14628584590,10470,10470,10470,10470,0
20240318,182900,14628584590,10470,10470,10470,10470,0
20240318,182800,14628584590,10470,10470,10470,10470,0
20240318,182700,14628584590,10470,10470,10470,10470,0
20240318,182600,14628584590,10470,10470,10470,10470,0
20240318,182500,14628584590,10470,10470,10470,10470,0
20240318,182400,14628584590,10470,10470,10470,10470,0
20240318,182300,14628584590,10470,10470,10470,10470,0
20240318,182200,14628584590,10470,10470,10470,10470,0
20240318,182100,14628584590,10470,10470,10470,10470,0
20240318,182000,14628584590,10470,10470,10470,10470,0
20240318,181900,14628584590,10470,10470,10470,10470,0
20240318,181800,14628584590,10470,10470,10470,10470,0
20240318,181700,14628584590,10470,10470,10470,10470,0
20240318,181600,14628584590,10470,10470,10470,10470,0
20240318,181500,14628584590,10470,10470,10470,10470,0
20240318,181400,14628584590,10470,10470,10470,10470,0
20240318,181300,14628584590,10470,10470,10470,10470,0
20240318,181200,14628584590,10470,10470,10470,10470,0
20240318,181100,14628584590,10470,10470,10470,10470,0
20240318,181000,14628584590,10470,10470,10470,10470,0
20240318,180900,14628584590,10470,10470,10470,10470,10816
20240318,180800,14628584590,10470,10470,10470,10470,0
20240318,180700,14628584590,10470,10470,10470,10470,0
20240318,180600,14628584590,10470,10470,10470,10470,0
20240318,180500,14628584590,10470,10470,10470,10470,0
20240318,180400,14628584590,10470,10470,10470,10470,0
20240318,180300,14628584590,10470,10470,10470,10470,0
20240318,180200,14628584590,10470,10470,10470,10470,0
20240318,180100,14628584590,10470,10470,10470,10470,0
20240318,180000,14628584590,10470,10470,10470,10470,0
20240318,175900,14628584590,10470,10470,10470,10470,0
20240318,175800,14628584590,10470,10470,10470,10470,0
20240318,175700,14628584590,10470,10470,10470,10470,0
20240318,175600,14628584590,10470,10470,10470,10470,0
20240318,175500,14628584590,10470,10470,10470,10470,0
20240318,175400,14628584590,10470,10470,10470,10470,0
20240318,175300,14628584590,10470,10470,10470,10470,0
20240318,175200,14628584590,10470,10470,10470,10470,0
20240318,175100,14628584590,10470,10470,10470,10470,0
20240318,175000,14628584590,10470,10470,10470,10470,0
20240318,174900,14628584590,10470,10470,10470,10470,0
20240318,174800,14628584590,10470,10470,10470,10470,0
20240318,174700,14628584590,10470,10470,10470,10470,0
20240318,174600,14628584590,10470,10470,10470,10470,0
20240318,174500,14628584590,10470,10470,10470,10470,0
20240318,174400,14628584590,10470,10470,10470,10470,0
20240318,174300,14628584590,10470,10470,10470,10470,0
20240318,174200,14628584590,10470,10470,10470,10470,0
20240318,174100,14628584590,10470,10470,10470,10470,0
20240318,174000,14628584590,10470,10470,10470,10470,0
20240318,173900,14628584590,10470,10470,10470,10470,10816
20240318,173800,14628584590,10470,10470,10470,10470,0
20240318,173700,14628584590,10470,10470,10470,10470,0
20240318,173600,14628584590,10470,10470,10470,10470,0
20240318,173500,14628584590,10470,10470,10470,10470,0
20240318,173400,14628584590,10470,10470,10470,10470,0
20240318,173300,14628584590,10470,10470,10470,10470,0
20240318,173200,14628584590,10470,10470,10470,10470,0
20240318,173100,14628584590,10470,10470,10470,10470,0
20240318,173000,14628584590,10470,10470,10470,10470,0
20240318,172900,14628584590,10470,10470,10470,10470,0
20240318,172800,14628584590,10470,10470,10470,10470,0
20240318,172700,14628584590,10470,10470,10470,10470,0
20240318,172600,14628584590,10470,10470,10470,10470,0
20240318,172500,14628584590,10470,10470,10470,10470,0
20240318,172400,14628584590,10470,10470,10470,10470,0
20240318,172300,14628584590,10470,10470,10470,10470,0
20240318,172200,14628584590,10470,10470,10470,10470,0
20240318,172100,14628584590,10470,10470,10470,10470,0
20240318,172000,14628584590,10470,10470,10470,10470,0
20240318,171900,14628584590,10470,10470,10470,10470,0
20240318,171800,14628584590,10470,10470,10470,10470,0
20240318,171700,14628584590,10470,10470,10470,10470,0
20240318,171600,14628584590,10470,10470,10470,10470,0
20240318,171500,14628584590,10470,10470,10470,10470,0
20240318,171400,14628584590,10470,10470,10470,10470,0
20240318,171300,14628584590,10470,10470,10470,10470,0
20240318,171200,14628584590,10470,10470,10470,10470,0
20240318,171100,14628584590,10470,10470,10470,10470,0
20240318,171000,14628584590,10470,10470,10470,10470,0
20240318,170900,14628584590,10470,10470,10470,10470,10816
20240318,170800,14628584590,10470,10470,10470,10470,0
20240318,170700,14628584590,10470,10470,10470,10470,0
20240318,170600,14628584590,10470,10470,10470,10470,0
20240318,170500,14628584590,10470,10470,10470,10470,0
20240318,170400,14628584590,10470,10470,10470,10470,0
20240318,170300,14628584590,10470,10470,10470,10470,0
20240318,170200,14628584590,10470,10470,10470,10470,0
20240318,170100,14628584590,10470,10470,10470,10470,0
20240318,170000,14628584590,10470,10470,10470,10470,0
20240318,165900,14628584590,10470,10470,10470,10470,0
20240318,165800,14628584590,10470,10470,10470,10470,0
20240318,165700,14628584590,10470,10470,10470,10470,0
20240318,165600,14628584590,10470,10470,10470,10470,0
20240318,165500,14628584590,10470,10470,10470,10470,0
20240318,165400,14628584590,10470,10470,10470,10470,0
20240318,165300,14628584590,10470,10470,10470,10470,0
20240318,165200,14628584590,10470,10470,10470,10470,0
20240318,165100,14628584590,10470,10470,10470,10470,0
20240318,165000,14628584590,10470,10470,10470,10470,0
20240318,164900,14628584590,10470,10470,10470,10470,0
20240318,164800,14628584590,10470,10470,10470,10470,0
20240318,164700,14628584590,10470,10470,10470,10470,0
20240318,164600,14628584590,10470,10470,10470,10470,0
20240318,164500,14628584590,10470,10470,10470,10470,0
20240318,164400,14628584590,10470,10470,10470,10470,0
20240318,164300,14628584590,10470,10470,10470,10470,0
20240318,164200,14628584590,10470,10470,10470,10470,0
20240318,164100,14628584590,10470,10470,10470,10470,0
20240318,164000,14628584590,10470,10470,10470,10470,0
20240318,163900,14628584590,10470,10470,10470,10470,10816
20240318,163800,14628584590,10470,10470,10470,10470,0
20240318,163700,14628584590,10470,10470,10470,10470,0
20240318,163600,14628584590,10470,10470,10470,10470,0
20240318,163500,14628584590,10470,10470,10470,10470,0
20240318,163400,14628584590,10470,10470,10470,10470,0
20240318,163300,14628584590,10470,10470,10470,10470,0
20240318,163200,14628584590,10470,10470,10470,10470,0
20240318,163100,14628584590,10470,10470,10470,10470,0
20240318,163000,14628584590,10470,10470,10470,10470,0
20240318,162900,14628584590,10470,10470,10470,10470,0
20240318,162800,14628584590,10470,10470,10470,10470,0
20240318,162700,14628584590,10470,10470,10470,10470,0
20240318,162600,14628584590,10470,10470,10470,10470,0
20240318,162500,14628584590,10470,10470,10470,10470,0
20240318,162400,14628584590,10470,10470,10470,10470,0
20240318,162300,14628584590,10470,10470,10470,10470,0
20240318,162200,14628584590,10470,10470,10470,10470,0
20240318,162100,14628584590,10470,10470,10470,10470,0
20240318,162000,14628584590,10470,10470,10470,10470,0
20240318,161900,14628584590,10470,10470,10470,10470,0
20240318,161800,14628584590,10470,10470,10470,10470,0
20240318,161700,14628584590,10470,10470,10470,10470,0
20240318,161600,14628584590,10470,10470,10470,10470,0
20240318,161500,14628584590,10470,10470,10470,10470,0
20240318,161400,14628584590,10470,10470,10470,10470,0
20240318,161300,14628584590,10470,10470,10470,10470,0
20240318,161200,14628584590,10470,10470,10470,10470,0
20240318,161100,14628584590,10470,10470,10470,10470,0
20240318,161000,14628584590,10470,10470,10470,10470,0
20240318,160900,14628584590,10470,10470,10470,10470,10816
20240318,160800,14628584590,10470,10470,10470,10470,0
20240318,160700,14628584590,10470,10470,10470,10470,0
20240318,160600,14628584590,10470,10470,10470,10470,0
20240318,160500,14628584590,10470,10470,10470,10470,0
20240318,160400,14628584590,10470,10470,10470,10470,0
20240318,160300,14628584590,10470,10470,10470,10470,0
20240318,160200,14628584590,10470,10470,10470,10470,0
20240318,160100,14628584590,10470,10470,10470,10470,0
20240318,160000,14628584590,10470,10470,10470,10470,0
20240318,155900,14628584590,10470,10470,10470,10470,0
20240318,155800,14628584590,10470,10470,10470,10470,0
20240318,155700,14628584590,10470,10470,10470,10470,0
20240318,155600,14628584590,10470,10470,10470,10470,0
20240318,155500,14628584590,10470,10470,10470,10470,0
20240318,155400,14628584590,10470,10470,10470,10470,0
20240318,155300,14628584590,10470,10470,10470,10470,0
20240318,155200,14628584590,10470,10470,10470,10470,0
20240318,155100,14628584590,10470,10470,10470,10470,0
20240318,155000,14628584590,10470,10470,10470,10470,0
20240318,154900,14628584590,10470,10470,10470,10470,0
20240318,154800,14628584590,10470,10470,10470,10470,0
20240318,154700,14628584590,10470,10470,10470,10470,0
20240318,154600,14628584590,10470,10470,10470,10470,0
20240318,154500,14628584590,10470,10470,10470,10470,0
20240318,154400,14628584590,10470,10470,10470,10470,0
20240318,154300,14628584590,10470,10470,10470,10470,0
20240318,154200,14628584590,10470,10470,10470,10470,0
20240318,154100,14628584590,10470,10470,10470,10470,0
20240318,154000,14628584590,10470,10470,10470,10470,0
20240318,153900,14628584590,10470,10470,10470,10470,10816
20240318,153800,14628584590,10470,10470,10470,10470,0
20240318,153700,14628584590,10470,10470,10470,10470,0
20240318,153600,14628584590,10470,10470,10470,10470,0
20240318,153500,14628584590,10470,10470,10470,10470,0
20240318,153400,14628584590,10470,10470,10470,10470,0
20240318,153300,14628584590,10470,10470,10470,10470,0
20240318,153200,14628584590,10470,10470,10470,10470,0
20240318,153100,14628584590,10470,10470,10470,10470,0
20240318,153000,14628584590,10470,10470,10470,10470,10816
20240318,152900,14515341070,10470,10470,10470,10470,0
20240318,152800,14515341070,10470,10470,10470,10470,0
20240318,152700,14515341070,10470,10470,10470,10470,0
20240318,152600,14515341070,10470,10470,10470,10470,0
20240318,152500,14515341070,10470,10470,10470,10470,0
20240318,152400,14515341070,10470,10470,10470,10470,0
20240318,152300,14515341070,10470,10470,10470,10470,0
20240318,152200,14515341070,10470,10470,10470,10470,0
20240318,152100,14515341070,10470,10470,10470,10470,0
20240318,152000,14515341070,10470,10470,10470,10470,0
20240318,151900,14515341070,10470,10450,10470,10450,2698
20240318,151800,14487114780,10460,10460,10470,10450,3283
20240318,151700,14452784790,10450,10460,10470,10450,976
20240318,151600,14442582200,10450,10470,10470,10450,2820
20240318,151500,14413097580,10470,10480,10480,10460,5537
20240318,151400,14355093090,10480,10460,10480,10440,7355
20240318,151300,14278111030,10470,10430,10490,10430,13498
20240318,151200,14136829070,10420,10400,10420,10390,50903
20240318,151100,13607395810,10400,10400,10400,10390,8574
20240318,151000,13518228150,10400,10390,10400,10390,4700
20240318,150900,13469353610,10400,10400,10400,10390,9414
20240318,150800,13371449160,10400,10390,10400,10390,1548
20240318,150700,13355362770,10390,10400,10400,10390,944
20240318,150600,13345546650,10400,10400,10400,10390,441
20240318,150500,13340961520,10400,10400,10400,10390,1021
20240318,150400,13330344470,10400,10400,10400,10390,1023
20240318,150300,13319705620,10400,10390,10400,10390,2083
20240318,150200,13298060130,10390,10400,10400,10390,1202
20240318,150100,13285567500,10390,10390,10400,10390,3605
20240318,150000,13248108890,10390,10400,10400,10390,2352
20240318,145900,13223661010,10400,10390,10400,10390,4045
20240318,145800,13181599450,10400,10400,10400,10390,2799
20240318,145700,13152505710,10400,10390,10400,10390,1411
20240318,145600,13137844170,10400,10390,10400,10390,1991
20240318,145500,13117155020,10400,10390,10400,10390,599
20240318,145400,13110926320,10390,10390,10400,10390,792
20240318,145300,13102690260,10390,10400,10400,10390,1785
20240318,145200,13084128400,10400,10390,10400,10390,1167
20240318,145100,13071996970,10400,10390,10400,10390,939
20240318,145000,13062235490,10400,10390,10400,10390,3556
20240318,144900,13025261350,10390,10390,10400,10390,2078
20240318,144800,13003657840,10400,10390,10400,10390,322
20240318,144700,13000309980,10390,10390,10400,10380,470
20240318,144600,12995426080,10390,10400,10400,10390,4693
20240318,144500,12946663610,10400,10410,10420,10390,5020
20240318,144400,12894430800,10410,10400,10410,10400,13015
20240318,144300,12759065720,10390,10400,10400,10390,2728
20240318,144200,12730702940,10390,10390,10390,10380,1222
20240318,144100,12718006960,10380,10390,10400,10380,2506
20240318,144000,12691969700,10390,10390,10400,10390,1535
20240318,143900,12676015260,10390,10390,10410,10390,4415
20240318,143800,12630101120,10390,10390,10400,10390,3486
20240318,143700,12593847840,10400,10390,10400,10380,6772
20240318,143600,12523434290,10400,10400,10400,10390,4388
20240318,143500,12477799920,10400,10400,10410,10400,3952
20240318,143400,12436697960,10400,10380,10400,10370,20724
20240318,143300,12221495250,10390,10400,10400,10370,3840
20240318,143200,12181614490,10400,10420,10420,10400,3181
20240318,143100,12148502200,10410,10420,10420,10400,3553
20240318,143000,12111515140,10430,10440,10440,10420,1384
20240318,142900,12097072860,10440,10450,10450,10420,7337
20240318,142800,12020475220,10450,10410,10470,10410,8812
20240318,142700,11928536260,10410,10360,10410,10360,32365
20240318,142600,11592143610,10360,10370,10380,10360,2848
20240318,142500,11562600730,10360,10380,10380,10360,3646
20240318,142400,11524788610,10380,10400,10400,10370,3888
20240318,142300,11484409140,10390,10410,10420,10390,5903
20240318,142200,11423000370,10410,10430,10440,10410,5766
20240318,142100,11362891690,10430,10420,10440,10420,5399
20240318,142000,11306570400,10420,10430,10440,10420,4156
20240318,141900,11263212020,10440,10450,10460,10430,1514
20240318,141800,11247391150,10450,10430,10480,10430,7860
20240318,141700,11165230950,10420,10400,10420,10380,8440
20240318,141600,11077451080,10400,10430,10430,10400,9074
20240318,141500,10982928790,10440,10470,10490,10430,6968
20240318,141400,10910043780,10470,10500,10500,10470,3111
20240318,141300,10877425880,10480,10510,10510,10480,6580
20240318,141200,10808355840,10510,10540,10570,10500,4886
20240318,141100,10756919570,10500,10580,10580,10480,23580
20240318,141000,10509098950,10580,10570,10590,10570,1147
20240318,140900,10496968270,10580,10580,10580,10570,1100
20240318,140800,10485333310,10570,10570,10580,10550,1212
20240318,140700,10472525040,10580,10580,10580,10580,338
20240318,140600,10468949000,10580,10600,10600,10580,583
20240318,140500,10462776860,10580,10570,10580,10570,668
20240318,140400,10455710690,10570,10560,10590,10560,628
20240318,140300,10449075970,10550,10530,10640,10530,1152
20240318,140200,10436919410,10530,10540,10550,10520,1422
20240318,140100,10421937270,10540,10560,10560,10520,4621
20240318,140000,10373312170,10560,10540,10570,10520,4730
20240318,135900,10323469150,10550,10570,10580,10540,9738
20240318,135800,10220690130,10570,10580,10600,10570,819
20240318,135700,10212026070,10580,10590,10600,10570,2935
20240318,135600,10180964330,10590,10600,10620,10590,1380
20240318,135500,10166339840,10600,10600,10610,10600,1823
20240318,135400,10147014630,10600,10620,10630,10600,3182
20240318,135300,10113273780,10610,10630,10630,10610,1581
20240318,135200,10096482560,10630,10650,10650,10620,3960
20240318,135100,10054354860,10650,10680,10680,10650,2645
20240318,135000,10026160300,10680,10680,10680,10670,1735
20240318,134900,10007633760,10680,10680,10690,10680,646
20240318,134800,10000733080,10690,10680,10700,10680,539
20240318,134700,9994969620,10680,10690,10700,10680,666
20240318,134600,9987852510,10690,10690,10700,10680,1079
20240318,134500,9976319770,10690,10710,10710,10690,1195
20240318,134400,9963531770,10710,10720,10720,10710,427
20240318,134300,9958957170,10720,10700,10730,10700,66
20240318,134200,9958249640,10700,10720,10730,10700,3091
20240318,134100,9925149410,10730,10700,10740,10700,226
20240318,134000,9922725270,10700,10740,10740,10700,4922
20240318,133900,9870035200,10730,10710,10730,10700,1710
20240318,133800,9851730460,10710,10740,10740,10710,1539
20240318,133700,9835234850,10750,10690,10750,10680,15252
20240318,133600,9672025390,10690,10690,10690,10680,702
20240318,133500,9664523590,10680,10700,10700,10680,427
20240318,133400,9659957060,10690,10700,10700,10690,725
20240318,133300,9652205290,10690,10700,10700,10690,1535
20240318,133200,9635783220,10700,10690,10700,10690,207
20240318,133100,9633570370,10690,10690,10690,10680,112
20240318,133000,9632373250,10680,10680,10700,10680,1210
20240318,132900,9619439550,10680,10670,10690,10670,151
20240318,132800,9617827570,10670,10680,10690,10670,511
20240318,132700,9612370340,10690,10670,10700,10670,1056
20240318,132600,9601094470,10670,10680,10690,10660,2601
20240318,132500,9573345030,10680,10680,10690,10680,601
20240318,132400,9566926320,10680,10690,10700,10680,1510
20240318,132300,9550784910,10690,10690,10700,10690,1343
20240318,132200,9536419250,10690,10710,10710,10690,1181
20240318,132100,9523783130,10710,10720,10720,10710,249
20240318,132000,9521115690,10720,10720,10720,10720,123
20240318,131900,9519797130,10720,10710,10720,10710,782
20240318,131800,9511417860,10710,10720,10720,10710,366
20240318,131700,9507496750,10720,10710,10720,10710,380
20240318,131600,9503424970,10720,10720,10720,10710,985
20240318,131500,9492874960,10720,10720,10720,10710,227
20240318,131400,9490442750,10710,10690,10710,10690,3654
20240318,131300,9451345410,10690,10690,10690,10680,2539
20240318,131200,9424204200,10690,10700,10720,10690,3261
20240318,131100,9389312360,10710,10710,10720,10700,1060
20240318,131000,9377961070,10710,10710,10720,10710,571
20240318,130900,9371844650,10710,10720,10740,10710,338
20240318,130800,9368221890,10710,10710,10720,10710,2455
20240318,130700,9341927640,10720,10720,10720,10720,417
20240318,130600,9337457400,10720,10720,10740,10720,401
20240318,130500,9333154580,10730,10740,10740,10720,1007
20240318,130400,9322356020,10750,10730,10750,10720,572
20240318,130300,9316222200,10730,10740,10750,10730,285
20240318,130200,9313162680,10730,10720,10730,10720,129
20240318,130100,9311778520,10730,10730,10730,10720,883
20240318,130000,9302308400,10730,10720,10740,10720,437
20240318,125900,9297620600,10730,10750,10760,10730,2090
20240318,125800,9275176570,10760,10750,10760,10750,435
20240318,125700,9270500300,10750,10740,10770,10740,994
20240318,125600,9259817460,10750,10740,10750,10740,142
20240318,125500,9258291530,10740,10740,10750,10740,252
20240318,125400,9255584950,10740,10740,10750,10740,1210
20240318,125300,9242583920,10740,10740,10750,10740,1567
20240318,125200,9225753840,10750,10740,10750,10740,651
20240318,125100,9218757650,10740,10790,10800,10740,2039
20240318,125000,9196795450,10800,10790,10800,10780,1012
20240318,124900,9185876410,10800,10810,10810,10790,1167
20240318,124800,9173276520,10810,10810,10840,10800,1506
20240318,124700,9156989010,10810,10790,10810,10780,6342
20240318,124600,9088495070,10800,10780,10800,10770,1402
20240318,124500,9073376540,10780,10780,10790,10780,387
20240318,124400,9069204080,10790,10780,10790,10780,159
20240318,124300,9067489790,10780,10760,10800,10750,922
20240318,124200,9057564430,10760,10770,10770,10760,505
20240318,124100,9052127170,10750,10760,10760,10750,587
20240318,124000,9045811070,10760,10780,10780,10760,796
20240318,123900,9037237120,10780,10780,10790,10780,923
20240318,123800,9027283620,10780,10790,10790,10780,182
20240318,123700,9025321550,10790,10790,10800,10780,526
20240318,123600,9019649770,10790,10790,10790,10790,150
20240318,123500,9018031270,10780,10780,10800,10780,824
20240318,123400,9009143100,10780,10790,10790,10770,621
20240318,123300,9002448310,10780,10780,10790,10780,352
20240318,123200,8998653190,10790,10800,10800,10780,308
20240318,123100,8995331770,10790,10790,10800,10790,577
20240318,123000,8989105350,10780,10770,10780,10750,1868
20240318,122900,8969010160,10750,10770,10770,10750,1780
20240318,122800,8949855400,10780,10790,10800,10780,180
20240318,122700,8947914280,10790,10750,10800,10750,855
20240318,122600,8938701460,10750,10760,10770,10750,2495
20240318,122500,8911856320,10760,10770,10780,10760,2338
20240318,122400,8886689130,10780,10800,10810,10780,4102
20240318,122300,8842427340,10800,10800,10810,10800,1051
20240318,122200,8831075620,10800,10810,10820,10800,748
20240318,122100,8822990080,10820,10810,10820,10800,428
20240318,122000,8818363770,10810,10820,10820,10810,665
20240318,121900,8811172870,10820,10830,10840,10820,191
20240318,121800,8809105970,10850,10820,10850,10820,201
20240318,121700,8806928400,10820,10820,10820,10820,371
20240318,121600,8802914180,10820,10830,10840,10820,332
20240318,121500,8799319340,10840,10810,10840,10810,411
20240318,121400,8794868800,10820,10810,10840,10810,813
20240318,121300,8786072410,10810,10820,10820,10810,148
20240318,121200,8784471850,10820,10830,10840,10800,3036
20240318,121100,8751596100,10830,10820,10830,10800,3337
20240318,121000,8715538130,10820,10830,10830,10810,2617
20240318,120900,8687240010,10830,10820,10830,10820,651
20240318,120800,8680192690,10830,10860,10870,10820,2462
20240318,120700,8653527770,10870,10840,10870,10830,222
20240318,120600,8651119150,10820,10820,10850,10820,1616
20240318,120500,8633627640,10830,10840,10860,10830,929
20240318,120400,8623561990,10840,10880,10880,10840,957
20240318,120300,8613172020,10890,10810,10890,10810,874
20240318,120200,8603690210,10820,10920,10920,10820,7660
20240318,120100,8520512090,10970,10940,10970,10890,1838
20240318,120000,8500417540,10940,10980,10990,10940,1283
20240318,115900,8486345210,10970,10980,10990,10970,1614
20240318,115800,8468622540,10970,10990,10990,10970,1170
20240318,115700,8455770490,10990,10970,10990,10960,1763
20240318,115600,8436411390,10970,10990,10990,10950,2229
20240318,115500,8411940590,10990,10980,11000,10980,1806
20240318,115400,8392089420,10990,10980,11000,10970,3157
20240318,115300,8357396040,10990,10970,10990,10950,1010
20240318,115200,8346320590,10970,10970,10990,10960,1104
20240318,115100,8334206630,10970,10990,10990,10960,1896
20240318,115000,8313408510,10990,11000,11000,10980,2747
20240318,114900,8283211730,10990,10990,10990,10980,3796
20240318,114800,8241496080,10990,10970,10990,10970,1783
20240318,114700,8221915640,10980,10950,10980,10950,1668
20240318,114600,8203629520,10950,10930,10960,10930,6576
20240318,114500,8131696890,10930,10910,10930,10890,3318
20240318,114400,8095465850,10910,10900,10920,10850,3071
20240318,114300,8061991570,10900,10910,10920,10900,3325
20240318,114200,8025721430,10900,10930,10960,10890,2652
20240318,114100,7996756730,10930,10960,10960,10880,2971
20240318,114000,7964314880,10960,10950,10960,10930,1174
20240318,113900,7951466920,10950,10910,10950,10910,1538
20240318,113800,7934649100,10920,10980,10980,10910,2255
20240318,113700,7909972540,10980,10950,10980,10950,2320
20240318,113600,7884530460,10950,10920,10980,10900,2577
20240318,113500,7856343800,10900,10930,10950,10890,5028
20240318,113400,7801448710,10940,10980,10980,10940,3380
20240318,113300,7764427140,10990,10980,11000,10970,2931
20240318,113200,7732218910,10990,10990,11000,10960,2629
20240318,113100,7703325570,11000,10980,11000,10970,3886
20240318,113000,7660625200,10980,10970,10980,10960,3976
20240318,112900,7617002250,10960,10950,10960,10950,2024
20240318,112800,7594824560,10950,10940,10960,10940,2679
20240318,112700,7565489840,10940,10950,10960,10920,1904
20240318,112600,7544658120,10920,10950,10950,10920,2271
20240318,112500,7519813500,10940,10960,10960,10940,4920
20240318,112400,7465942030,10950,10940,10960,10940,2389
20240318,112300,7439780710,10940,10950,10950,10920,1415
20240318,112200,7424300650,10950,10950,10960,10890,1988
20240318,112100,7402565020,10950,10940,10950,10930,2703
20240318,112000,7372987610,10930,10950,10960,10890,2945
20240318,111900,7340817200,10960,10960,10970,10930,3250
20240318,111800,7305220380,10970,10960,10980,10950,9192
20240318,111700,7204381640,10960,10950,10960,10930,5362
20240318,111600,7145673690,10950,10920,10950,10920,5287
20240318,111500,7087858920,10930,10900,10930,10900,10161
20240318,111400,6976947590,10900,10890,10900,10880,2644
20240318,111300,6948148260,10890,10900,10900,10860,1748
20240318,111200,6929119840,10900,10890,10900,10830,2647
20240318,111100,6900294580,10890,10900,10900,10820,2889
20240318,111000,6868861870,10890,10910,10910,10890,6226
20240318,110900,6801000350,10910,10900,10910,10890,9380
20240318,110800,6698769400,10900,10830,10900,10830,8292
20240318,110700,6608866050,10830,10810,10830,10800,3121
20240318,110600,6575119640,10810,10810,10820,10800,1838
20240318,110500,6555247290,10810,10800,10830,10780,2184
20240318,110400,6531645250,10790,10810,10820,10790,3151
20240318,110300,6497610500,10810,10820,10840,10790,4207
20240318,110200,6452124880,10820,10840,10840,10820,2173
20240318,110100,6428591300,10820,10830,10840,10820,1947
20240318,110000,6407493910,10850,10860,10860,10840,1730
20240318,105900,6388719090,10860,10860,10870,10850,1225
20240318,105800,6375417370,10860,10860,10860,10840,1234
20240318,105700,6362022980,10860,10850,10880,10840,1482
20240318,105600,6345921220,10850,10860,10860,10840,1753
20240318,105500,6326905680,10850,10890,10890,10850,4053
20240318,105400,6282871490,10870,10880,10910,10870,3992
20240318,105300,6239396120,10870,10860,10890,10860,1475
20240318,105200,6223359170,10860,10850,10870,10850,1965
20240318,105100,6202022290,10850,10820,10850,10820,1511
20240318,105000,6185640490,10820,10810,10850,10780,3235
20240318,104900,6150639400,10800,10850,10850,10780,2192
20240318,104800,6126945390,10810,10830,10860,10810,2257
20240318,104700,6102490090,10820,10830,10830,10810,2110
20240318,104600,6079653860,10830,10860,10870,10830,5935
20240318,104500,6015294610,10860,10900,10900,10860,3344
20240318,104400,5978947040,10910,10920,10930,10900,3422
20240318,104300,5941588400,10930,10900,10930,10900,6246
20240318,104200,5873416140,10900,10880,10900,10880,3297
20240318,104100,5837525440,10880,10900,10900,10880,4328
20240318,104000,5790378460,10900,10890,10910,10870,7371
20240318,103900,5710052160,10890,10890,10900,10880,13357
20240318,103800,5564526790,10890,10880,10890,10860,4263
20240318,103700,5518130830,10860,10830,10890,10830,9340
20240318,103600,5416728280,10840,10840,10850,10810,3273
20240318,103500,5381261490,10840,10810,10850,10810,9205
20240318,103400,5281530030,10820,10820,10820,10800,4364
20240318,103300,5234346460,10810,10780,10820,10780,7511
20240318,103200,5153266790,10790,10790,10800,10750,4270
20240318,103100,5107241650,10800,10750,10800,10720,4221
20240318,103000,5061765840,10740,10730,10760,10700,3618
20240318,102900,5022937880,10730,10670,10740,10670,2945
20240318,102800,4991377510,10670,10690,10700,10660,1356
20240318,102700,4976888730,10690,10670,10700,10670,1436
20240318,102600,4961535520,10660,10620,10660,10620,2341
20240318,102500,4936640530,10630,10630,10640,10620,446
20240318,102400,4931900020,10630,10630,10630,10620,643
20240318,102300,4925064980,10630,10600,10630,10600,1062
20240318,102200,4913794970,10610,10600,10610,10600,577
20240318,102100,4907678150,10590,10600,10600,10590,156
20240318,102000,4906024600,10610,10610,10610,10590,1785
20240318,101900,4887108480,10610,10610,10630,10600,180
20240318,101800,4885200000,10600,10640,10640,10600,1319
20240318,101700,4871186450,10650,10660,10660,10640,812
20240318,101600,4862538930,10660,10660,10660,10660,650
20240318,101500,4855609930,10660,10680,10680,10660,594
20240318,101400,4849276440,10690,10690,10690,10670,379
20240318,101300,4845227330,10690,10720,10720,10690,506
20240318,101200,4839808880,10710,10640,10720,10640,7562
20240318,101100,4758983740,10630,10650,10660,10630,1214
20240318,101000,4746065250,10650,10640,10650,10640,531
20240318,100900,4740414350,10640,10650,10660,10640,368
20240318,100800,4736493060,10660,10580,10660,10580,1546
20240318,100700,4720045990,10570,10530,10570,10530,2512
20240318,100600,4693579590,10530,10540,10540,10520,1178
20240318,100500,4681178270,10530,10530,10540,10530,1659
20240318,100400,4663700530,10530,10550,10550,10530,3227
20240318,100300,4629692240,10550,10600,10600,10540,2271
20240318,100200,4605687060,10610,10630,10640,10610,5569
20240318,100100,4546488830,10630,10640,10660,10630,1571
20240318,100000,4529775570,10640,10620,10640,10620,6694
20240318,095900,4458596700,10610,10580,10610,10580,1037
20240318,095800,4447605710,10570,10560,10570,10560,1392
20240318,095700,4432897980,10560,10550,10560,10530,3008
20240318,095600,4401174030,10550,10580,10580,10550,2833
20240318,095500,4371258120,10600,10570,10600,10570,1141
20240318,095400,4359190270,10570,10590,10590,10560,2879
20240318,095300,4328729850,10590,10600,10600,10590,1625
20240318,095200,4311505560,10600,10610,10620,10600,1492
20240318,095100,4295681210,10610,10600,10650,10600,1285
20240318,095000,4282051540,10600,10630,10660,10590,7584
20240318,094900,4201616440,10660,10650,10680,10630,3178
20240318,094800,4167763220,10680,10660,10680,10620,5582
20240318,094700,4108267260,10680,10700,10770,10660,5990
20240318,094600,4044207630,10720,10690,10790,10640,4785
20240318,094500,3992987570,10680,10620,10690,10620,1663
20240318,094400,3975272950,10650,10620,10650,10610,2330
20240318,094300,3950538720,10620,10600,10620,10600,3716
20240318,094200,3911122430,10610,10630,10630,10600,2298
20240318,094100,3886733430,10620,10650,10650,10620,3429
20240318,094000,3850270540,10650,10650,10660,10650,3119
20240318,093900,3817036650,10650,10660,10660,10650,1260
20240318,093800,3803614590,10660,10670,10670,10650,1270
20240318,093700,3790072870,10670,10660,10680,10650,4630
20240318,093600,3740693460,10660,10720,10760,10660,3134
20240318,093500,3707179660,10770,10640,10800,10630,11155
20240318,093400,3587074660,10630,10640,10650,10620,3092
20240318,093300,3554200280,10640,10620,10670,10610,1933
20240318,093200,3533618010,10670,10700,10710,10550,7575
20240318,093100,3452977140,10700,10740,10740,10690,6652
20240318,093000,3381741880,10740,10770,10800,10740,1729
20240318,092900,3363119540,10760,10760,10770,10700,3070
20240318,092800,3330161270,10760,10730,10760,10700,5952
20240318,092700,3266304360,10730,10730,10770,10720,5663
20240318,092600,3205513550,10770,10790,10790,10740,8910
20240318,092500,3109651810,10790,10840,10860,10790,8449
20240318,092400,3018039710,10850,10810,10850,10800,3863
20240318,092300,2976208190,10810,10790,10810,10790,1941
20240318,092200,2955252310,10790,10770,10790,10770,4287
20240318,092100,2909040720,10770,10850,10850,10770,5441
20240318,092000,2850256900,10850,10820,10880,10820,13184
20240318,091900,2707201930,10820,10750,10820,10740,18846
20240318,091800,2504429850,10750,10790,10810,10750,8986
20240318,091700,2407499830,10800,10820,10820,10780,8802
20240318,091600,2312428980,10820,10790,10840,10780,20974
20240318,091500,2085572470,10790,10860,10860,10780,23527
20240318,091400,1830845040,10860,10730,10870,10690,20996
20240318,091300,1604075670,10730,10550,10730,10540,19286
20240318,091200,1398587550,10570,10540,10580,10540,2398
20240318,091100,1373278390,10490,10570,10570,10470,39674
20240318,091000,956287170,10580,10580,10590,10550,4125
20240318,090900,912657280,10590,10620,10620,10540,2182
20240318,090800,889600500,10610,10600,10630,10600,6942
20240318,090700,815943200,10600,10580,10620,10560,5022
20240318,090600,762726370,10580,10530,10580,10480,11319
20240318,090500,643539520,10530,10560,10580,10460,3904
20240318,090400,602396730,10560,10610,10620,10550,7895
20240318,090300,518878240,10610,10580,10660,10560,13879
20240318,090200,371951830,10580,10540,10590,10460,15160
20240318,090100,212103690,10550,10460,10600,10450,9381
20240318,090000,113281370,10460,10380,10460,10380,10140