KissMeData/004830/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184300,2027041440,7970,7970,7970,7970,5334
20240318,184200,2027041440,7970,7970,7970,7970,0
20240318,184100,2027041440,7970,7970,7970,7970,0
20240318,184000,2027041440,7970,7970,7970,7970,0
20240318,183900,2027041440,7970,7970,7970,7970,0
20240318,183800,2027041440,7970,7970,7970,7970,0
20240318,183700,2027041440,7970,7970,7970,7970,0
20240318,183600,2027041440,7970,7970,7970,7970,0
20240318,183500,2027041440,7970,7970,7970,7970,0
20240318,183400,2027041440,7970,7970,7970,7970,0
20240318,183300,2027041440,7970,7970,7970,7970,0
20240318,183200,2027041440,7970,7970,7970,7970,0
20240318,183100,2027041440,7970,7970,7970,7970,0
20240318,183000,2027041440,7970,7970,7970,7970,0
20240318,182900,2027041440,7970,7970,7970,7970,0
20240318,182800,2027041440,7970,7970,7970,7970,0
20240318,182700,2027041440,7970,7970,7970,7970,0
20240318,182600,2027041440,7970,7970,7970,7970,0
20240318,182500,2027041440,7970,7970,7970,7970,0
20240318,182400,2027041440,7970,7970,7970,7970,0
20240318,182300,2027041440,7970,7970,7970,7970,0
20240318,182200,2027041440,7970,7970,7970,7970,0
20240318,182100,2027041440,7970,7970,7970,7970,0
20240318,182000,2027041440,7970,7970,7970,7970,0
20240318,181900,2027041440,7970,7970,7970,7970,0
20240318,181800,2027041440,7970,7970,7970,7970,0
20240318,181700,2027041440,7970,7970,7970,7970,0
20240318,181600,2027041440,7970,7970,7970,7970,0
20240318,181500,2027041440,7970,7970,7970,7970,0
20240318,181400,2027041440,7970,7970,7970,7970,0
20240318,181300,2027041440,7970,7970,7970,7970,5334
20240318,181200,2027041440,7970,7970,7970,7970,0
20240318,181100,2027041440,7970,7970,7970,7970,0
20240318,181000,2027041440,7970,7970,7970,7970,0
20240318,180900,2027041440,7970,7970,7970,7970,0
20240318,180800,2027041440,7970,7970,7970,7970,0
20240318,180700,2027041440,7970,7970,7970,7970,0
20240318,180600,2027041440,7970,7970,7970,7970,0
20240318,180500,2027041440,7970,7970,7970,7970,0
20240318,180400,2027041440,7970,7970,7970,7970,0
20240318,180300,2027041440,7970,7970,7970,7970,0
20240318,180200,2027041440,7970,7970,7970,7970,0
20240318,180100,2027041440,7970,7970,7970,7970,0
20240318,180000,2027041440,7970,7970,7970,7970,0
20240318,175900,2027041440,7970,7970,7970,7970,0
20240318,175800,2027041440,7970,7970,7970,7970,0
20240318,175700,2027041440,7970,7970,7970,7970,0
20240318,175600,2027041440,7970,7970,7970,7970,0
20240318,175500,2027041440,7970,7970,7970,7970,0
20240318,175400,2027041440,7970,7970,7970,7970,0
20240318,175300,2027041440,7970,7970,7970,7970,0
20240318,175200,2027041440,7970,7970,7970,7970,0
20240318,175100,2027041440,7970,7970,7970,7970,0
20240318,175000,2027041440,7970,7970,7970,7970,0
20240318,174900,2027041440,7970,7970,7970,7970,0
20240318,174800,2027041440,7970,7970,7970,7970,0
20240318,174700,2027041440,7970,7970,7970,7970,0
20240318,174600,2027041440,7970,7970,7970,7970,0
20240318,174500,2027041440,7970,7970,7970,7970,0
20240318,174400,2027041440,7970,7970,7970,7970,0
20240318,174300,2027041440,7970,7970,7970,7970,5334
20240318,174200,2027041440,7970,7970,7970,7970,0
20240318,174100,2027041440,7970,7970,7970,7970,0
20240318,174000,2027041440,7970,7970,7970,7970,0
20240318,173900,2027041440,7970,7970,7970,7970,0
20240318,173800,2027041440,7970,7970,7970,7970,0
20240318,173700,2027041440,7970,7970,7970,7970,0
20240318,173600,2027041440,7970,7970,7970,7970,0
20240318,173500,2027041440,7970,7970,7970,7970,0
20240318,173400,2027041440,7970,7970,7970,7970,0
20240318,173300,2027041440,7970,7970,7970,7970,0
20240318,173200,2027041440,7970,7970,7970,7970,0
20240318,173100,2027041440,7970,7970,7970,7970,0
20240318,173000,2027041440,7970,7970,7970,7970,0
20240318,172900,2027041440,7970,7970,7970,7970,0
20240318,172800,2027041440,7970,7970,7970,7970,0
20240318,172700,2027041440,7970,7970,7970,7970,0
20240318,172600,2027041440,7970,7970,7970,7970,0
20240318,172500,2027041440,7970,7970,7970,7970,0
20240318,172400,2027041440,7970,7970,7970,7970,0
20240318,172300,2027041440,7970,7970,7970,7970,0
20240318,172200,2027041440,7970,7970,7970,7970,0
20240318,172100,2027041440,7970,7970,7970,7970,0
20240318,172000,2027041440,7970,7970,7970,7970,0
20240318,171900,2027041440,7970,7970,7970,7970,0
20240318,171800,2027041440,7970,7970,7970,7970,0
20240318,171700,2027041440,7970,7970,7970,7970,0
20240318,171600,2027041440,7970,7970,7970,7970,0
20240318,171500,2027041440,7970,7970,7970,7970,0
20240318,171400,2027041440,7970,7970,7970,7970,0
20240318,171300,2027041440,7970,7970,7970,7970,5334
20240318,171200,2027041440,7970,7970,7970,7970,0
20240318,171100,2027041440,7970,7970,7970,7970,0
20240318,171000,2027041440,7970,7970,7970,7970,0
20240318,170900,2027041440,7970,7970,7970,7970,0
20240318,170800,2027041440,7970,7970,7970,7970,0
20240318,170700,2027041440,7970,7970,7970,7970,0
20240318,170600,2027041440,7970,7970,7970,7970,0
20240318,170500,2027041440,7970,7970,7970,7970,0
20240318,170400,2027041440,7970,7970,7970,7970,0
20240318,170300,2027041440,7970,7970,7970,7970,0
20240318,170200,2027041440,7970,7970,7970,7970,0
20240318,170100,2027041440,7970,7970,7970,7970,0
20240318,170000,2027041440,7970,7970,7970,7970,0
20240318,165900,2027041440,7970,7970,7970,7970,0
20240318,165800,2027041440,7970,7970,7970,7970,0
20240318,165700,2027041440,7970,7970,7970,7970,0
20240318,165600,2027041440,7970,7970,7970,7970,0
20240318,165500,2027041440,7970,7970,7970,7970,0
20240318,165400,2027041440,7970,7970,7970,7970,0
20240318,165300,2027041440,7970,7970,7970,7970,0
20240318,165200,2027041440,7970,7970,7970,7970,0
20240318,165100,2027041440,7970,7970,7970,7970,0
20240318,165000,2027041440,7970,7970,7970,7970,0
20240318,164900,2027041440,7970,7970,7970,7970,0
20240318,164800,2027041440,7970,7970,7970,7970,0
20240318,164700,2027041440,7970,7970,7970,7970,0
20240318,164600,2027041440,7970,7970,7970,7970,0
20240318,164500,2027041440,7970,7970,7970,7970,0
20240318,164400,2027041440,7970,7970,7970,7970,0
20240318,164300,2027041440,7970,7970,7970,7970,5334
20240318,164200,2027041440,7970,7970,7970,7970,0
20240318,164100,2027041440,7970,7970,7970,7970,0
20240318,164000,2027041440,7970,7970,7970,7970,0
20240318,163900,2027041440,7970,7970,7970,7970,0
20240318,163800,2027041440,7970,7970,7970,7970,0
20240318,163700,2027041440,7970,7970,7970,7970,0
20240318,163600,2027041440,7970,7970,7970,7970,0
20240318,163500,2027041440,7970,7970,7970,7970,0
20240318,163400,2027041440,7970,7970,7970,7970,0
20240318,163300,2027041440,7970,7970,7970,7970,0
20240318,163200,2027041440,7970,7970,7970,7970,0
20240318,163100,2027041440,7970,7970,7970,7970,0
20240318,163000,2027041440,7970,7970,7970,7970,0
20240318,162900,2027041440,7970,7970,7970,7970,0
20240318,162800,2027041440,7970,7970,7970,7970,0
20240318,162700,2027041440,7970,7970,7970,7970,0
20240318,162600,2027041440,7970,7970,7970,7970,0
20240318,162500,2027041440,7970,7970,7970,7970,0
20240318,162400,2027041440,7970,7970,7970,7970,0
20240318,162300,2027041440,7970,7970,7970,7970,0
20240318,162200,2027041440,7970,7970,7970,7970,0
20240318,162100,2027041440,7970,7970,7970,7970,0
20240318,162000,2027041440,7970,7970,7970,7970,0
20240318,161900,2027041440,7970,7970,7970,7970,0
20240318,161800,2027041440,7970,7970,7970,7970,0
20240318,161700,2027041440,7970,7970,7970,7970,0
20240318,161600,2027041440,7970,7970,7970,7970,0
20240318,161500,2027041440,7970,7970,7970,7970,0
20240318,161400,2027041440,7970,7970,7970,7970,0
20240318,161300,2027041440,7970,7970,7970,7970,5334
20240318,161200,2027041440,7970,7970,7970,7970,0
20240318,161100,2027041440,7970,7970,7970,7970,0
20240318,161000,2027041440,7970,7970,7970,7970,0
20240318,160900,2027041440,7970,7970,7970,7970,0
20240318,160800,2027041440,7970,7970,7970,7970,0
20240318,160700,2027041440,7970,7970,7970,7970,0
20240318,160600,2027041440,7970,7970,7970,7970,0
20240318,160500,2027041440,7970,7970,7970,7970,0
20240318,160400,2027041440,7970,7970,7970,7970,0
20240318,160300,2027041440,7970,7970,7970,7970,0
20240318,160200,2027041440,7970,7970,7970,7970,0
20240318,160100,2027041440,7970,7970,7970,7970,0
20240318,160000,2027041440,7970,7970,7970,7970,0
20240318,155900,2027041440,7970,7970,7970,7970,0
20240318,155800,2027041440,7970,7970,7970,7970,0
20240318,155700,2027041440,7970,7970,7970,7970,0
20240318,155600,2027041440,7970,7970,7970,7970,0
20240318,155500,2027041440,7970,7970,7970,7970,0
20240318,155400,2027041440,7970,7970,7970,7970,0
20240318,155300,2027041440,7970,7970,7970,7970,0
20240318,155200,2027041440,7970,7970,7970,7970,0
20240318,155100,2027041440,7970,7970,7970,7970,0
20240318,155000,2027041440,7970,7970,7970,7970,0
20240318,154900,2027041440,7970,7970,7970,7970,0
20240318,154800,2027041440,7970,7970,7970,7970,0
20240318,154700,2027041440,7970,7970,7970,7970,0
20240318,154600,2027041440,7970,7970,7970,7970,0
20240318,154500,2027041440,7970,7970,7970,7970,0
20240318,154400,2027041440,7970,7970,7970,7970,0
20240318,154300,2027041440,7970,7970,7970,7970,5334
20240318,154200,2027041440,7970,7970,7970,7970,0
20240318,154100,2027041440,7970,7970,7970,7970,0
20240318,154000,2027041440,7970,7970,7970,7970,0
20240318,153900,2027041440,7970,7970,7970,7970,0
20240318,153800,2027041440,7970,7970,7970,7970,0
20240318,153700,2027041440,7970,7970,7970,7970,0
20240318,153600,2027041440,7970,7970,7970,7970,0
20240318,153500,2027041440,7970,7970,7970,7970,0
20240318,153400,2027041440,7970,7970,7970,7970,0
20240318,153300,2027041440,7970,7970,7970,7970,0
20240318,153200,2027041440,7970,7970,7970,7970,0
20240318,153100,2027041440,7970,7970,7970,7970,0
20240318,153000,2027041440,7970,7970,7970,7970,5334
20240318,152900,1984529460,7980,7980,7980,7980,0
20240318,152800,1984529460,7980,7980,7980,7980,0
20240318,152700,1984529460,7980,7980,7980,7980,0
20240318,152600,1984529460,7980,7980,7980,7980,0
20240318,152500,1984529460,7980,7980,7980,7980,0
20240318,152400,1984529460,7980,7980,7980,7980,0
20240318,152300,1984529460,7980,7980,7980,7980,0
20240318,152200,1984529460,7980,7980,7980,7980,0
20240318,152100,1984529460,7980,7980,7980,7980,0
20240318,152000,1984529460,7980,7980,7980,7980,0
20240318,151900,1984529460,7980,7980,7980,7970,447
20240318,151800,1980966070,7980,7970,7980,7970,2393
20240318,151700,1961871020,7970,7960,7980,7960,3178
20240318,151600,1936552890,7960,7950,7960,7950,865
20240318,151500,1929673620,7950,7950,7950,7950,717
20240318,151400,1923973470,7950,7950,7950,7950,43
20240318,151300,1923631620,7950,7950,7950,7950,402
20240318,151200,1920435720,7940,7940,7950,7940,1595
20240318,151100,1907771410,7940,7930,7940,7930,982
20240318,151000,1899976950,7940,7940,7940,7940,270
20240318,150900,1897833150,7940,7940,7950,7940,1406
20240318,150800,1886667290,7950,7910,7950,7910,237
20240318,150700,1884787820,7950,7910,7950,7910,128
20240318,150600,1883771300,7910,7920,7950,7910,1275
20240318,150500,1873649450,7920,7910,7920,7910,995
20240318,150400,1865770710,7900,7910,7910,7900,70
20240318,150300,1865217110,7890,7900,7910,7890,3583
20240318,150200,1836934650,7910,7900,7910,7900,316
20240318,150100,1834438230,7910,7910,7910,7900,241
20240318,150000,1832532840,7910,7910,7910,7910,5
20240318,145900,1832493290,7910,7900,7910,7900,3576
20240318,145800,1804240430,7890,7900,7900,7890,209
20240318,145700,1802589380,7900,7900,7900,7900,954
20240318,145600,1795052780,7900,7900,7900,7900,179
20240318,145500,1793638680,7890,7910,7910,7890,350
20240318,145400,1790873200,7910,7920,7920,7910,205
20240318,145300,1789249800,7920,7920,7920,7920,4
20240318,145200,1789218120,7920,7920,7920,7920,0
20240318,145100,1789218120,7920,7920,7920,7910,179
20240318,145000,1787800940,7910,7910,7910,7910,170
20240318,144900,1786456240,7910,7910,7910,7910,330
20240318,144800,1783845940,7910,7910,7910,7910,145
20240318,144700,1782698990,7910,7920,7920,7910,117
20240318,144600,1781773270,7920,7900,7920,7900,112
20240318,144500,1780887740,7900,7890,7900,7890,386
20240318,144400,1777841040,7900,7900,7900,7900,15
20240318,144300,1777722540,7910,7910,7910,7910,12
20240318,144200,1777627620,7910,7920,7920,7910,96
20240318,144100,1776867350,7920,7920,7930,7880,3883
20240318,144000,1746227420,7920,7910,7930,7890,2871
20240318,143900,1723527980,7920,7920,7920,7920,2
20240318,143800,1723512140,7920,7920,7920,7920,36
20240318,143700,1723227020,7920,7930,7930,7920,26
20240318,143600,1723020850,7940,7960,7960,7930,3
20240318,143500,1722997020,7940,7940,7960,7940,31
20240318,143400,1722750760,7920,7920,7920,7920,20
20240318,143300,1722592360,7900,7960,7970,7890,11758
20240318,143200,1629643750,7970,7960,7970,7960,58
20240318,143100,1629182010,7960,7950,7960,7950,16
20240318,143000,1629054790,7950,7940,7950,7940,121
20240318,142900,1628093880,7940,7930,7940,7930,1269
20240318,142800,1618019020,7940,7930,7940,7930,24
20240318,142700,1617828640,7940,7940,7940,7940,555
20240318,142600,1613421940,7940,7940,7940,7940,101
20240318,142500,1612620000,7940,7940,7940,7940,1
20240318,142400,1612612060,7940,7940,7940,7930,119
20240318,142300,1611668360,7930,7930,7930,7930,51
20240318,142200,1611263930,7930,7930,7930,7930,0
20240318,142100,1611263930,7930,7930,7930,7930,24
20240318,142000,1611073610,7930,7930,7930,7930,26
20240318,141900,1610867430,7910,7910,7910,7910,0
20240318,141800,1610867430,7910,7910,7910,7910,116
20240318,141700,1609949870,7910,7910,7910,7910,133
20240318,141600,1608897840,7910,7920,7920,7910,320
20240318,141500,1606365630,7910,7920,7920,7910,586
20240318,141400,1601725510,7920,7920,7920,7920,0
20240318,141300,1601725510,7920,7930,7940,7920,346
20240318,141200,1598980690,7930,7930,7940,7930,306
20240318,141100,1596554100,7940,7940,7940,7940,19
20240318,141000,1596403240,7930,7920,7930,7920,5
20240318,140900,1596363610,7920,7920,7920,7920,5
20240318,140800,1596324010,7910,7930,7930,7910,10
20240318,140700,1596244820,7910,7930,7930,7910,131
20240318,140600,1595208490,7910,7940,7940,7910,2676
20240318,140500,1574005760,7940,7940,7960,7940,174
20240318,140400,1572623960,7940,7940,7940,7940,1
20240318,140300,1572616020,7940,7940,7940,7940,1
20240318,140200,1572608080,7960,7960,7960,7960,50
20240318,140100,1572210080,7960,7960,7960,7960,0
20240318,140000,1572210080,7960,7970,7970,7960,106
20240318,135900,1571366270,7970,7970,7970,7970,1
20240318,135800,1571358300,7970,7940,7970,7940,4901
20240318,135700,1532435430,7950,7950,7950,7950,7
20240318,135600,1532379780,7940,7950,7950,7940,659
20240318,135500,1527140970,7940,7950,7950,7940,1433
20240318,135400,1515761930,7950,7940,7950,7940,78
20240318,135300,1515142600,7940,7950,7950,7940,345
20240318,135200,1512400750,7950,7950,7950,7950,0
20240318,135100,1512400750,7950,7950,7950,7950,819
20240318,135000,1505889700,7950,7950,7950,7950,100
20240318,134900,1505094700,7950,7960,7960,7950,125
20240318,134800,1504100700,7960,7960,7960,7960,71
20240318,134700,1503535540,7960,7950,7960,7950,8
20240318,134600,1503471870,7940,7950,7960,7940,521
20240318,134500,1499330730,7950,7950,7950,7950,1
20240318,134400,1499322780,7950,7950,7950,7950,51
20240318,134300,1498917330,7960,7960,7960,7960,0
20240318,134200,1498917330,7960,7960,7960,7960,0
20240318,134100,1498917330,7960,7950,7960,7950,14
20240318,134000,1498806020,7950,7950,7950,7950,3
20240318,133900,1498782170,7950,7960,7960,7950,2114
20240318,133800,1481957730,7960,7960,7960,7960,647
20240318,133700,1476807610,7960,7960,7960,7960,80
20240318,133600,1476170810,7970,7970,7970,7970,15
20240318,133500,1476051260,7970,7970,7970,7970,931
20240318,133400,1468631190,7970,7960,7970,7960,459
20240318,133300,1464976380,7970,7960,7970,7960,3605
20240318,133200,1436247560,7960,7970,7970,7960,5
20240318,133100,1436207720,7980,7980,7980,7980,60
20240318,133000,1435728920,7980,7980,7980,7980,500
20240318,132900,1431738920,7960,7970,7970,7960,4378
20240318,132800,1396886270,7970,7970,7970,7970,300
20240318,132700,1394495270,7970,7970,7970,7970,0
20240318,132600,1394495270,7970,7970,7970,7970,30
20240318,132500,1394256170,7970,7970,7970,7970,38
20240318,132400,1393953310,7970,7970,7970,7970,7
20240318,132300,1393897520,7970,7970,7970,7970,39
20240318,132200,1393586690,7980,7980,7980,7970,52
20240318,132100,1393172230,7980,7970,7980,7970,36
20240318,132000,1392885110,7970,7970,7970,7970,153
20240318,131900,1391665700,7980,7980,7980,7980,24
20240318,131800,1391474180,7980,7970,7980,7970,599
20240318,131700,1386699770,7970,7970,7970,7970,4
20240318,131600,1386667890,7980,7970,7980,7960,497
20240318,131500,1382711650,7970,7970,7980,7970,707
20240318,131400,1377076850,7960,7970,7970,7960,187
20240318,131300,1375588320,7970,7970,7980,7970,652
20240318,131200,1370390870,7970,7970,7980,7970,110
20240318,131100,1369514160,7970,7970,7970,7970,51
20240318,131000,1369107690,7980,7970,7980,7970,55
20240318,130900,1368669150,7980,7980,7980,7970,401
20240318,130800,1365472170,7970,7970,7970,7970,90
20240318,130700,1364754870,7970,7980,7980,7970,143
20240318,130600,1363614530,7970,7970,7970,7970,650
20240318,130500,1358434030,7970,7970,7970,7970,135
20240318,130400,1357358080,7970,7970,7970,7970,13
20240318,130300,1357254470,7980,7980,7980,7980,102
20240318,130200,1356440510,7980,7970,7980,7970,198
20240318,130100,1354860870,7970,7970,7970,7970,629
20240318,130000,1349847740,7970,7980,7980,7970,272
20240318,125900,1347679890,7970,7980,7980,7970,4
20240318,125800,1347648000,7960,7980,7980,7960,385
20240318,125700,1344583300,7980,7980,7980,7950,256
20240318,125600,1342547240,7980,7980,7980,7980,16
20240318,125500,1342419560,7980,7970,7980,7970,965
20240318,125400,1334727170,7970,7970,7970,7970,93
20240318,125300,1333985960,7970,7960,7970,7950,305
20240318,125200,1331559740,7970,7960,7970,7960,282
20240318,125100,1329312610,7960,7960,7960,7960,1146
20240318,125000,1320190450,7960,7960,7960,7960,44
20240318,124900,1319840210,7960,7970,7970,7960,27
20240318,124800,1319625180,7970,7970,7970,7970,154
20240318,124700,1318397800,7970,7970,7970,7970,1
20240318,124600,1318389830,7940,7980,7980,7940,300
20240318,124500,1316006200,7980,7950,7980,7940,1582
20240318,124400,1303431180,7950,7980,7980,7950,679
20240318,124300,1298027320,7980,7980,7980,7980,231
20240318,124200,1296183940,7980,7970,7980,7970,167
20240318,124100,1294851480,7970,7960,7970,7960,1793
20240318,124000,1280571610,7960,7960,7960,7960,331
20240318,123900,1277936850,7950,7960,7960,7950,174
20240318,123800,1276553540,7950,7960,7960,7950,316
20240318,123700,1274039180,7960,7960,7960,7960,100
20240318,123600,1273243180,7950,7950,7950,7950,318
20240318,123500,1270715080,7950,7960,7960,7950,151
20240318,123400,1269514130,7950,7960,7960,7950,55
20240318,123300,1269076860,7950,7960,7960,7950,141
20240318,123200,1267955790,7950,7950,7960,7950,44
20240318,123100,1267605770,7960,7950,7960,7950,152
20240318,123000,1266397300,7960,7960,7960,7960,0
20240318,122900,1266397300,7960,7960,7960,7950,241
20240318,122800,1264480440,7960,7960,7970,7960,251
20240318,122700,1262482380,7970,7970,7970,7970,8
20240318,122600,1262418620,7970,7970,7970,7970,0
20240318,122500,1262418620,7970,7970,7970,7970,0
20240318,122400,1262418620,7970,7970,7970,7970,12
20240318,122300,1262322980,7970,7970,7970,7970,437
20240318,122200,1258840090,7980,7970,7980,7970,122
20240318,122100,1257867280,7970,7960,7970,7950,992
20240318,122000,1249966290,7970,7970,7970,7960,224
20240318,121900,1248183210,7970,7970,7970,7970,267
20240318,121800,1246055220,7970,7970,7970,7970,395
20240318,121700,1242907070,7960,7970,7970,7960,349
20240318,121600,1240125830,7970,7980,7980,7970,106
20240318,121500,1239280110,7980,7990,7990,7980,338
20240318,121400,1236582700,7990,7980,7990,7980,1043
20240318,121300,1228259530,7980,7960,7980,7960,2725
20240318,121200,1206523790,7960,7950,7970,7950,85
20240318,121100,1205847610,7950,7950,7950,7950,764
20240318,121000,1199773810,7950,7950,7950,7950,50
20240318,120900,1199376310,7950,7970,7970,7950,157
20240318,120800,1198125420,7970,7950,7970,7950,691
20240318,120700,1192619770,7960,7960,7960,7960,184
20240318,120600,1191155130,7960,7960,7970,7960,658
20240318,120500,1185912450,7960,7950,7960,7950,3406
20240318,120400,1158832360,7950,7950,7950,7940,100
20240318,120300,1158037890,7940,7940,7940,7940,731
20240318,120200,1152233750,7940,7940,7940,7940,577
20240318,120100,1147652370,7940,7930,7940,7930,292
20240318,120000,1145336440,7930,7930,7930,7930,718
20240318,115900,1139642700,7930,7930,7930,7930,80
20240318,115800,1139008300,7920,7920,7920,7920,15
20240318,115700,1138889500,7920,7920,7930,7920,651
20240318,115600,1133728570,7920,7910,7920,7910,324
20240318,115500,1131163320,7910,7900,7910,7900,51
20240318,115400,1130759920,7920,7900,7920,7900,105
20240318,115300,1129929420,7920,7920,7920,7920,0
20240318,115200,1129929420,7920,7920,7920,7920,7
20240318,115100,1129873980,7920,7920,7920,7920,63
20240318,115000,1129375020,7920,7920,7920,7920,84
20240318,114900,1128709740,7920,7920,7920,7920,632
20240318,114800,1123704300,7910,7900,7910,7900,527
20240318,114700,1119536330,7900,7890,7910,7890,32
20240318,114600,1119283410,7890,7890,7890,7890,75
20240318,114500,1118691660,7900,7900,7900,7900,717
20240318,114400,1113027360,7900,7900,7900,7900,100
20240318,114300,1112237360,7900,7900,7900,7900,0
20240318,114200,1112237360,7900,7900,7900,7900,670
20240318,114100,1106944360,7880,7890,7890,7880,6
20240318,114000,1106897070,7890,7890,7890,7890,285
20240318,113900,1104648420,7900,7920,7920,7880,3644
20240318,113800,1075916980,7920,7910,7920,7910,1170
20240318,113700,1066655580,7910,7920,7920,7910,1046
20240318,113600,1058381550,7920,7910,7920,7910,563
20240318,113500,1053928120,7910,7910,7910,7900,10
20240318,113400,1053849060,7910,7920,7920,7910,642
20240318,113300,1048770830,7910,7910,7920,7910,1123
20240318,113200,1039887850,7900,7900,7910,7900,1622
20240318,113100,1027074040,7900,7890,7900,7890,995
20240318,113000,1019222110,7900,7900,7900,7900,115
20240318,112900,1018313610,7900,7900,7900,7900,325
20240318,112800,1015746110,7900,7890,7900,7890,106
20240318,112700,1014908720,7890,7900,7900,7890,147
20240318,112600,1013747760,7900,7900,7900,7900,204
20240318,112500,1012136160,7900,7900,7900,7900,425
20240318,112400,1008778660,7900,7900,7900,7900,254
20240318,112300,1006772060,7890,7900,7900,7890,95
20240318,112200,1006021570,7900,7910,7910,7900,1367
20240318,112100,995221640,7910,7910,7910,7910,0
20240318,112000,995221640,7910,7920,7920,7910,150
20240318,111900,994034770,7920,7920,7920,7920,20
20240318,111800,993876370,7920,7920,7920,7920,20
20240318,111700,993717970,7920,7900,7920,7900,104
20240318,111600,992896350,7900,7900,7900,7900,2
20240318,111500,992880550,7900,7920,7920,7900,401
20240318,111400,989710630,7910,7920,7920,7910,6
20240318,111300,989663160,7910,7900,7910,7900,914
20240318,111200,982434520,7910,7920,7920,7910,450
20240318,111100,978872990,7920,7920,7920,7910,55
20240318,111000,978437520,7920,7910,7920,7910,167
20240318,110900,977116370,7910,7910,7910,7910,1
20240318,110800,977108460,7920,7920,7920,7920,0
20240318,110700,977108460,7920,7920,7920,7920,42
20240318,110600,976775820,7920,7900,7920,7900,101
20240318,110500,975977900,7920,7890,7920,7890,199
20240318,110400,974405710,7900,7900,7900,7890,64
20240318,110300,973900580,7890,7900,7920,7890,209
20240318,110200,972249170,7890,7900,7900,7890,639
20240318,110100,967201120,7910,7910,7910,7910,180
20240318,110000,965777320,7920,7920,7920,7900,353
20240318,105900,962985010,7910,7920,7920,7910,176
20240318,105800,961592600,7920,7910,7920,7910,33
20240318,105700,961331500,7920,7920,7920,7920,7
20240318,105600,961276060,7900,7890,7900,7890,2
20240318,105500,961260270,7890,7890,7890,7890,41
20240318,105400,960936780,7920,7920,7920,7920,12
20240318,105300,960841740,7920,7890,7920,7890,3
20240318,105200,960818040,7920,7900,7920,7890,306
20240318,105100,958403620,7890,7890,7890,7890,1
20240318,105000,958395730,7890,7890,7890,7890,22
20240318,104900,958222150,7890,7890,7890,7890,1
20240318,104800,958214260,7890,7890,7890,7890,0
20240318,104700,958214260,7890,7890,7890,7880,339
20240318,104600,955540180,7890,7890,7900,7890,1059
20240318,104500,947184650,7890,7920,7920,7890,469
20240318,104400,943481090,7920,7920,7920,7920,267
20240318,104300,941366450,7920,7920,7920,7900,446
20240318,104200,937842450,7920,7910,7920,7910,60
20240318,104100,937367350,7920,7920,7920,7920,818
20240318,104000,930888790,7890,7890,7890,7890,0
20240318,103900,930888790,7890,7930,7930,7890,530
20240318,103800,926702000,7930,7930,7930,7930,50
20240318,103700,926305500,7930,7910,7930,7900,249
20240318,103600,924336820,7930,7920,7930,7920,16
20240318,103500,924210040,7910,7900,7910,7900,30
20240318,103400,923972800,7910,7920,7920,7910,189
20240318,103300,922477180,7910,7920,7920,7910,26
20240318,103200,922271270,7920,7920,7920,7920,115
20240318,103100,921360470,7920,7920,7920,7920,16
20240318,103000,921233750,7900,7920,7920,7900,888
20240318,102900,914201870,7920,7920,7920,7910,90
20240318,102800,913489600,7910,7900,7910,7900,1596
20240318,102700,900875240,7910,7910,7910,7910,35
20240318,102600,900598390,7910,7910,7910,7910,11
20240318,102500,900511380,7900,7900,7900,7900,182
20240318,102400,899073580,7900,7900,7900,7900,906
20240318,102300,891916180,7900,7890,7900,7890,108
20240318,102200,891063440,7890,7900,7900,7890,3
20240318,102100,891039750,7890,7890,7890,7890,206
20240318,102000,889414410,7890,7890,7890,7890,10
20240318,101900,889335510,7890,7890,7890,7890,846
20240318,101800,882660570,7890,7890,7890,7880,345
20240318,101700,879941520,7900,7890,7900,7890,39
20240318,101600,879633800,7880,7900,7900,7880,224
20240318,101500,877866540,7900,7890,7900,7890,254
20240318,101400,875862470,7880,7880,7880,7880,37
20240318,101300,875570910,7890,7880,7890,7880,51
20240318,101200,875169020,7890,7890,7890,7880,1259
20240318,101100,865245560,7890,7890,7890,7880,438
20240318,101000,861794090,7890,7890,7900,7880,4317
20240318,100900,827732390,7890,7880,7890,7880,56
20240318,100800,827290910,7880,7890,7890,7880,604
20240318,100700,822531360,7890,7890,7890,7890,84
20240318,100600,821868600,7890,7880,7890,7880,535
20240318,100500,817651950,7880,7900,7900,7880,1889
20240318,100400,802761840,7900,7900,7900,7900,26
20240318,100300,802556440,7910,7920,7920,7910,222
20240318,100200,800798260,7900,7910,7920,7900,1152
20240318,100100,791691760,7910,7910,7910,7900,35
20240318,100000,791414920,7910,7910,7910,7900,202
20240318,095900,789818250,7910,7900,7910,7900,119
20240318,095800,788878050,7900,7900,7900,7900,535
20240318,095700,784651550,7910,7910,7910,7900,158
20240318,095600,783402770,7910,7910,7910,7900,1225
20240318,095500,773713030,7910,7910,7910,7900,1096
20240318,095400,765051540,7910,7910,7910,7900,1176
20240318,095300,755757950,7910,7910,7920,7900,651
20240318,095200,750614550,7910,7920,7920,7910,63
20240318,095100,750116000,7920,7920,7920,7920,508
20240318,095000,746092640,7920,7920,7930,7920,551
20240318,094900,741728710,7930,7920,7930,7920,17
20240318,094800,741594060,7920,7910,7920,7910,1244
20240318,094700,731743870,7910,7910,7910,7910,154
20240318,094600,730525730,7910,7900,7920,7900,191
20240318,094500,729016690,7910,7920,7920,7910,6
20240318,094400,728969190,7930,7900,7930,7900,961
20240318,094300,721373540,7930,7940,7940,7900,607
20240318,094200,716564310,7950,7920,7950,7900,2164
20240318,094100,699408480,7930,7920,7930,7920,1235
20240318,094000,689625230,7920,7900,7920,7900,2639
20240318,093900,668774030,7900,7890,7900,7880,2112
20240318,093800,652110040,7880,7890,7890,7880,226
20240318,093700,650328040,7880,7880,7890,7870,1948
20240318,093600,634983840,7880,7890,7890,7880,291
20240318,093500,632689460,7890,7870,7890,7870,2456
20240318,093400,613328760,7860,7880,7890,7860,1601
20240318,093300,600732130,7880,7890,7890,7880,78
20240318,093200,600116910,7880,7880,7890,7870,492
20240318,093100,596239890,7860,7890,7890,7860,2507
20240318,093000,576503030,7920,7900,7920,7880,4628
20240318,092900,539959140,7910,7910,7920,7900,577
20240318,092800,535399660,7910,7910,7920,7910,251
20240318,092700,533414130,7920,7910,7920,7910,160
20240318,092600,532148350,7910,7900,7910,7900,493
20240318,092500,528249950,7900,7930,7940,7900,2256
20240318,092400,510404820,7940,7940,7940,7920,1101
20240318,092300,501677180,7950,7940,7950,7930,264
20240318,092200,499580170,7960,7960,7960,7940,286
20240318,092100,497308710,7960,7970,7970,7940,1703
20240318,092000,483765510,8000,8000,8000,7980,385
20240318,091900,480687650,8000,8010,8010,7980,509
20240318,091800,476615760,8010,7960,8010,7960,2979
20240318,091700,452803650,7980,7960,7980,7960,2773
20240318,091600,430730250,7960,7940,7960,7940,1420
20240318,091500,419437800,7960,7950,7960,7930,1271
20240318,091400,409348660,7950,7960,7960,7920,5369
20240318,091300,366693340,7960,7990,7990,7960,3879
20240318,091200,335710660,8000,8000,8000,7990,866
20240318,091100,328782760,8000,8010,8010,7990,1953
20240318,091000,313153020,8010,8010,8010,7990,3084
20240318,090900,288482670,8010,8000,8030,8000,6335
20240318,090800,237713690,8000,7980,8020,7980,5258
20240318,090700,195634950,7980,7960,7990,7950,3779
20240318,090600,165473700,7960,7940,7960,7940,2766
20240318,090500,143476160,7950,7920,7960,7900,3325
20240318,090400,117081290,7920,7900,7920,7890,3639
20240318,090300,88303600,7900,7910,7930,7900,2880
20240318,090200,65514070,7900,7870,7920,7850,4377
20240318,090100,30992640,7860,7840,7880,7840,1751
20240318,090000,17244540,7840,7890,7890,7840,2187