KissMeData/005940/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184600,13268993750,12930,12930,12930,12930,43890
20240318,184500,13268993750,12930,12930,12930,12930,0
20240318,184400,13268993750,12930,12930,12930,12930,0
20240318,184300,13268993750,12930,12930,12930,12930,0
20240318,184200,13268993750,12930,12930,12930,12930,0
20240318,184100,13268993750,12930,12930,12930,12930,0
20240318,184000,13268993750,12930,12930,12930,12930,0
20240318,183900,13268993750,12930,12930,12930,12930,0
20240318,183800,13268993750,12930,12930,12930,12930,0
20240318,183700,13268993750,12930,12930,12930,12930,0
20240318,183600,13268993750,12930,12930,12930,12930,0
20240318,183500,13268993750,12930,12930,12930,12930,0
20240318,183400,13268993750,12930,12930,12930,12930,0
20240318,183300,13268993750,12930,12930,12930,12930,0
20240318,183200,13268993750,12930,12930,12930,12930,0
20240318,183100,13268993750,12930,12930,12930,12930,0
20240318,183000,13268993750,12930,12930,12930,12930,0
20240318,182900,13268993750,12930,12930,12930,12930,0
20240318,182800,13268993750,12930,12930,12930,12930,0
20240318,182700,13268993750,12930,12930,12930,12930,0
20240318,182600,13268993750,12930,12930,12930,12930,0
20240318,182500,13268993750,12930,12930,12930,12930,0
20240318,182400,13268993750,12930,12930,12930,12930,0
20240318,182300,13268993750,12930,12930,12930,12930,0
20240318,182200,13268993750,12930,12930,12930,12930,0
20240318,182100,13268993750,12930,12930,12930,12930,0
20240318,182000,13268993750,12930,12930,12930,12930,0
20240318,181900,13268993750,12930,12930,12930,12930,0
20240318,181800,13268993750,12930,12930,12930,12930,0
20240318,181700,13268993750,12930,12930,12930,12930,0
20240318,181600,13268993750,12930,12930,12930,12930,43890
20240318,181500,13268993750,12930,12930,12930,12930,0
20240318,181400,13268993750,12930,12930,12930,12930,0
20240318,181300,13268993750,12930,12930,12930,12930,0
20240318,181200,13268993750,12930,12930,12930,12930,0
20240318,181100,13268993750,12930,12930,12930,12930,0
20240318,181000,13268993750,12930,12930,12930,12930,0
20240318,180900,13268993750,12930,12930,12930,12930,0
20240318,180800,13268993750,12930,12930,12930,12930,0
20240318,180700,13268993750,12930,12930,12930,12930,0
20240318,180600,13268993750,12930,12930,12930,12930,0
20240318,180500,13268993750,12930,12930,12930,12930,0
20240318,180400,13268993750,12930,12930,12930,12930,0
20240318,180300,13268993750,12930,12930,12930,12930,0
20240318,180200,13268993750,12930,12930,12930,12930,0
20240318,180100,13268993750,12930,12930,12930,12930,0
20240318,180000,13268993750,12930,12930,12930,12930,0
20240318,175900,13268993750,12930,12930,12930,12930,0
20240318,175800,13268993750,12930,12930,12930,12930,0
20240318,175700,13268993750,12930,12930,12930,12930,0
20240318,175600,13268993750,12930,12930,12930,12930,0
20240318,175500,13268993750,12930,12930,12930,12930,0
20240318,175400,13268993750,12930,12930,12930,12930,0
20240318,175300,13268993750,12930,12930,12930,12930,0
20240318,175200,13268993750,12930,12930,12930,12930,0
20240318,175100,13268993750,12930,12930,12930,12930,0
20240318,175000,13268993750,12930,12930,12930,12930,0
20240318,174900,13268993750,12930,12930,12930,12930,0
20240318,174800,13268993750,12930,12930,12930,12930,0
20240318,174700,13268993750,12930,12930,12930,12930,0
20240318,174600,13268993750,12930,12930,12930,12930,43890
20240318,174500,13268993750,12930,12930,12930,12930,0
20240318,174400,13268993750,12930,12930,12930,12930,0
20240318,174300,13268993750,12930,12930,12930,12930,0
20240318,174200,13268993750,12930,12930,12930,12930,0
20240318,174100,13268993750,12930,12930,12930,12930,0
20240318,174000,13268993750,12930,12930,12930,12930,0
20240318,173900,13268993750,12930,12930,12930,12930,0
20240318,173800,13268993750,12930,12930,12930,12930,0
20240318,173700,13268993750,12930,12930,12930,12930,0
20240318,173600,13268993750,12930,12930,12930,12930,0
20240318,173500,13268993750,12930,12930,12930,12930,0
20240318,173400,13268993750,12930,12930,12930,12930,0
20240318,173300,13268993750,12930,12930,12930,12930,0
20240318,173200,13268993750,12930,12930,12930,12930,0
20240318,173100,13268993750,12930,12930,12930,12930,0
20240318,173000,13268993750,12930,12930,12930,12930,0
20240318,172900,13268993750,12930,12930,12930,12930,0
20240318,172800,13268993750,12930,12930,12930,12930,0
20240318,172700,13268993750,12930,12930,12930,12930,0
20240318,172600,13268993750,12930,12930,12930,12930,0
20240318,172500,13268993750,12930,12930,12930,12930,0
20240318,172400,13268993750,12930,12930,12930,12930,0
20240318,172300,13268993750,12930,12930,12930,12930,0
20240318,172200,13268993750,12930,12930,12930,12930,0
20240318,172100,13268993750,12930,12930,12930,12930,0
20240318,172000,13268993750,12930,12930,12930,12930,0
20240318,171900,13268993750,12930,12930,12930,12930,0
20240318,171800,13268993750,12930,12930,12930,12930,0
20240318,171700,13268993750,12930,12930,12930,12930,0
20240318,171600,13268993750,12930,12930,12930,12930,43890
20240318,171500,13268993750,12930,12930,12930,12930,0
20240318,171400,13268993750,12930,12930,12930,12930,0
20240318,171300,13268993750,12930,12930,12930,12930,0
20240318,171200,13268993750,12930,12930,12930,12930,0
20240318,171100,13268993750,12930,12930,12930,12930,0
20240318,171000,13268993750,12930,12930,12930,12930,0
20240318,170900,13268993750,12930,12930,12930,12930,0
20240318,170800,13268993750,12930,12930,12930,12930,0
20240318,170700,13268993750,12930,12930,12930,12930,0
20240318,170600,13268993750,12930,12930,12930,12930,0
20240318,170500,13268993750,12930,12930,12930,12930,0
20240318,170400,13268993750,12930,12930,12930,12930,0
20240318,170300,13268993750,12930,12930,12930,12930,0
20240318,170200,13268993750,12930,12930,12930,12930,0
20240318,170100,13268993750,12930,12930,12930,12930,0
20240318,170000,13268993750,12930,12930,12930,12930,0
20240318,165900,13268993750,12930,12930,12930,12930,0
20240318,165800,13268993750,12930,12930,12930,12930,0
20240318,165700,13268993750,12930,12930,12930,12930,0
20240318,165600,13268993750,12930,12930,12930,12930,0
20240318,165500,13268993750,12930,12930,12930,12930,0
20240318,165400,13268993750,12930,12930,12930,12930,0
20240318,165300,13268993750,12930,12930,12930,12930,0
20240318,165200,13268993750,12930,12930,12930,12930,0
20240318,165100,13268993750,12930,12930,12930,12930,0
20240318,165000,13268993750,12930,12930,12930,12930,0
20240318,164900,13268993750,12930,12930,12930,12930,0
20240318,164800,13268993750,12930,12930,12930,12930,0
20240318,164700,13268993750,12930,12930,12930,12930,0
20240318,164600,13268993750,12930,12930,12930,12930,43890
20240318,164500,13268993750,12930,12930,12930,12930,0
20240318,164400,13268993750,12930,12930,12930,12930,0
20240318,164300,13268993750,12930,12930,12930,12930,0
20240318,164200,13268993750,12930,12930,12930,12930,0
20240318,164100,13268993750,12930,12930,12930,12930,0
20240318,164000,13268993750,12930,12930,12930,12930,0
20240318,163900,13268993750,12930,12930,12930,12930,0
20240318,163800,13268993750,12930,12930,12930,12930,0
20240318,163700,13268993750,12930,12930,12930,12930,0
20240318,163600,13268993750,12930,12930,12930,12930,0
20240318,163500,13268993750,12930,12930,12930,12930,0
20240318,163400,13268993750,12930,12930,12930,12930,0
20240318,163300,13268993750,12930,12930,12930,12930,0
20240318,163200,13268993750,12930,12930,12930,12930,0
20240318,163100,13268993750,12930,12930,12930,12930,0
20240318,163000,13268993750,12930,12930,12930,12930,0
20240318,162900,13268993750,12930,12930,12930,12930,0
20240318,162800,13268993750,12930,12930,12930,12930,0
20240318,162700,13268993750,12930,12930,12930,12930,0
20240318,162600,13268993750,12930,12930,12930,12930,0
20240318,162500,13268993750,12930,12930,12930,12930,0
20240318,162400,13268993750,12930,12930,12930,12930,0
20240318,162300,13268993750,12930,12930,12930,12930,0
20240318,162200,13268993750,12930,12930,12930,12930,0
20240318,162100,13268993750,12930,12930,12930,12930,0
20240318,162000,13268993750,12930,12930,12930,12930,0
20240318,161900,13268993750,12930,12930,12930,12930,0
20240318,161800,13268993750,12930,12930,12930,12930,0
20240318,161700,13268993750,12930,12930,12930,12930,0
20240318,161600,13268993750,12930,12930,12930,12930,43890
20240318,161500,13268993750,12930,12930,12930,12930,0
20240318,161400,13268993750,12930,12930,12930,12930,0
20240318,161300,13268993750,12930,12930,12930,12930,0
20240318,161200,13268993750,12930,12930,12930,12930,0
20240318,161100,13268993750,12930,12930,12930,12930,0
20240318,161000,13268993750,12930,12930,12930,12930,0
20240318,160900,13268993750,12930,12930,12930,12930,0
20240318,160800,13268993750,12930,12930,12930,12930,0
20240318,160700,13268993750,12930,12930,12930,12930,0
20240318,160600,13268993750,12930,12930,12930,12930,0
20240318,160500,13268993750,12930,12930,12930,12930,0
20240318,160400,13268993750,12930,12930,12930,12930,0
20240318,160300,13268993750,12930,12930,12930,12930,0
20240318,160200,13268993750,12930,12930,12930,12930,0
20240318,160100,13268993750,12930,12930,12930,12930,0
20240318,160000,13268993750,12930,12930,12930,12930,0
20240318,155900,13268993750,12930,12930,12930,12930,0
20240318,155800,13268993750,12930,12930,12930,12930,0
20240318,155700,13268993750,12930,12930,12930,12930,0
20240318,155600,13268993750,12930,12930,12930,12930,0
20240318,155500,13268993750,12930,12930,12930,12930,0
20240318,155400,13268993750,12930,12930,12930,12930,0
20240318,155300,13268993750,12930,12930,12930,12930,0
20240318,155200,13268993750,12930,12930,12930,12930,0
20240318,155100,13268993750,12930,12930,12930,12930,0
20240318,155000,13268993750,12930,12930,12930,12930,0
20240318,154900,13268993750,12930,12930,12930,12930,0
20240318,154800,13268993750,12930,12930,12930,12930,0
20240318,154700,13268993750,12930,12930,12930,12930,0
20240318,154600,13268993750,12930,12930,12930,12930,43890
20240318,154500,13268993750,12930,12930,12930,12930,0
20240318,154400,13268993750,12930,12930,12930,12930,0
20240318,154300,13268993750,12930,12930,12930,12930,0
20240318,154200,13268993750,12930,12930,12930,12930,0
20240318,154100,13268993750,12930,12930,12930,12930,0
20240318,154000,13268993750,12930,12930,12930,12930,0
20240318,153900,13268993750,12930,12930,12930,12930,0
20240318,153800,13268993750,12930,12930,12930,12930,0
20240318,153700,13268993750,12930,12930,12930,12930,0
20240318,153600,13268993750,12930,12930,12930,12930,0
20240318,153500,13268993750,12930,12930,12930,12930,0
20240318,153400,13268993750,12930,12930,12930,12930,0
20240318,153300,13268993750,12930,12930,12930,12930,0
20240318,153200,13268993750,12930,12930,12930,12930,0
20240318,153100,13268993750,12930,12930,12930,12930,0
20240318,153000,13268993750,12930,12930,12930,12930,43890
20240318,152900,12701496050,12950,12950,12950,12950,0
20240318,152800,12701496050,12950,12950,12950,12950,0
20240318,152700,12701496050,12950,12950,12950,12950,0
20240318,152600,12701496050,12950,12950,12950,12950,0
20240318,152500,12701496050,12950,12950,12950,12950,0
20240318,152400,12701496050,12950,12950,12950,12950,0
20240318,152300,12701496050,12950,12950,12950,12950,0
20240318,152200,12701496050,12950,12950,12950,12950,0
20240318,152100,12701496050,12950,12950,12950,12950,0
20240318,152000,12701496050,12950,12950,12950,12950,0
20240318,151900,12701496050,12950,12930,12950,12930,3006
20240318,151800,12662600750,12930,12930,12940,12930,1192
20240318,151700,12647187450,12930,12940,12940,12930,1105
20240318,151600,12632890960,12940,12930,12940,12930,1028
20240318,151500,12619591980,12930,12940,12940,12930,1967
20240318,151400,12594147010,12940,12940,12940,12920,2360
20240318,151300,12563625700,12930,12940,12950,12930,838
20240318,151200,12552783820,12940,12930,12950,12930,1832
20240318,151100,12529078660,12940,12940,12940,12930,806
20240318,151000,12518650190,12930,12940,12940,12920,533
20240318,150900,12511754830,12940,12940,12940,12910,1356
20240318,150800,12494224180,12940,12920,12940,12920,3051
20240318,150700,12454770490,12930,12930,12940,12900,4085
20240318,150600,12401951970,12920,12920,12930,12910,951
20240318,150500,12389665410,12930,12930,12930,12920,1165
20240318,150400,12374605870,12920,12930,12940,12920,1453
20240318,150300,12355819830,12930,12930,12940,12920,790
20240318,150200,12345601790,12930,12920,12940,12920,1184
20240318,150100,12330286200,12930,12940,12940,12920,1141
20240318,150000,12315533060,12940,12910,12940,12910,6098
20240318,145900,12236703570,12910,12920,12920,12910,930
20240318,145800,12224688730,12910,12920,12920,12910,1200
20240318,145700,12209186490,12920,12930,12930,12910,904
20240318,145600,12197505390,12920,12920,12930,12900,2062
20240318,145500,12170857290,12930,12930,12930,12910,2549
20240318,145400,12137921280,12920,12930,12950,12890,812
20240318,145300,12127421800,12950,12940,12950,12910,1775
20240318,145200,12104470640,12930,12940,12950,12920,1044
20240318,145100,12090961770,12930,12930,12940,12920,1184
20240318,145000,12075647660,12930,12950,12950,12910,1537
20240318,144900,12055766990,12950,12950,12950,12930,1903
20240318,144800,12031135740,12950,12950,12950,12920,6126
20240318,144700,11951888220,12950,12940,12950,12930,3586
20240318,144600,11905474960,12940,12930,12950,12920,3539
20240318,144500,11859702290,12940,12940,12940,12930,2376
20240318,144400,11828957700,12940,12950,12950,12920,1383
20240318,144300,11811061030,12940,12950,12950,12910,2251
20240318,144200,11781931460,12940,12930,12950,12930,2443
20240318,144100,11750319100,12940,12950,12950,12930,2923
20240318,144000,11712491510,12950,12940,12950,12920,2882
20240318,143900,11675183410,12950,12940,12950,12930,2527
20240318,143800,11642475320,12930,12930,12940,12910,5511
20240318,143700,11571212680,12920,12920,12930,12910,4411
20240318,143600,11514215980,12910,12880,12920,12880,2013
20240318,143500,11488215570,12920,12940,12940,12880,8714
20240318,143400,11375754650,12930,12920,12940,12920,1649
20240318,143300,11354430020,12920,12940,12940,12920,2751
20240318,143200,11318845320,12930,12920,12940,12920,2064
20240318,143100,11292147690,12920,12940,12940,12920,4847
20240318,143000,11229477030,12940,12920,12940,12920,1878
20240318,142900,11205188150,12930,12930,12930,12910,1633
20240318,142800,11184074010,12930,12910,12930,12910,3046
20240318,142700,11144699600,12930,12940,12940,12910,2931
20240318,142600,11106805800,12930,12930,12940,12920,1568
20240318,142500,11086520380,12930,12920,12930,12910,4052
20240318,142400,11034133690,12920,12930,12930,12910,2687
20240318,142300,10999417170,12930,12910,12930,12910,1915
20240318,142200,10974669630,12910,12910,12930,12900,1764
20240318,142100,10951880090,12930,12910,12930,12900,3537
20240318,142000,10906195270,12910,12910,12910,12900,2349
20240318,141900,10875876330,12910,12910,12920,12900,3576
20240318,141800,10829703620,12920,12920,12920,12900,8954
20240318,141700,10714068740,12920,12920,12930,12910,2703
20240318,141600,10679143260,12920,12920,12920,12910,585
20240318,141500,10671585660,12920,12930,12930,12920,3363
20240318,141400,10628116970,12930,12910,12930,12910,1578
20240318,141300,10607716400,12910,12910,12930,12910,2989
20240318,141200,10569089990,12920,12920,12920,12910,1960
20240318,141100,10543775390,12920,12920,12920,12910,1905
20240318,141000,10519163420,12910,12930,12930,12900,5200
20240318,140900,10451990790,12930,12920,12930,12920,1565
20240318,140800,10431755840,12920,12920,12930,12910,2906
20240318,140700,10394194850,12910,12910,12930,12910,960
20240318,140600,10381787340,12920,12900,12920,12900,1325
20240318,140500,10364671000,12910,12910,12920,12880,3341
20240318,140400,10321557430,12900,12900,12920,12890,2844
20240318,140300,10284851740,12890,12900,12900,12890,1356
20240318,140200,10267361030,12900,12900,12900,12890,1686
20240318,140100,10245611760,12890,12900,12900,12890,1442
20240318,140000,10227010190,12900,12910,12920,12890,1272
20240318,135900,10210604340,12900,12900,12930,12890,1629
20240318,135800,10189570760,12900,12900,12920,12880,1505
20240318,135700,10170157280,12890,12900,12920,12890,2455
20240318,135600,10138495090,12900,12900,12910,12890,1727
20240318,135500,10116215550,12900,12890,12910,12890,2079
20240318,135400,10089408430,12910,12910,12910,12890,2274
20240318,135300,10060061380,12910,12900,12910,12890,1362
20240318,135200,10042486350,12900,12880,12910,12880,366
20240318,135100,10037764960,12880,12900,12910,12880,4630
20240318,135000,9978068590,12920,12910,12920,12900,2450
20240318,134900,9946440930,12900,12920,12920,12900,1028
20240318,134800,9933161610,12920,12910,12930,12900,1299
20240318,134700,9916382200,12900,12910,12920,12890,1708
20240318,134600,9894329980,12900,12880,12910,12880,1653
20240318,134500,9873016920,12880,12890,12900,12880,2735
20240318,134400,9837760510,12890,12900,12920,12890,3331
20240318,134300,9794780110,12900,12890,12920,12890,1500
20240318,134200,9775405730,12890,12890,12930,12890,1078
20240318,134100,9761485160,12890,12890,12900,12880,1026
20240318,134000,9748260020,12890,12880,12890,12880,2505
20240318,133900,9715971130,12890,12910,12910,12890,6569
20240318,133800,9631267090,12910,12930,12930,12900,2358
20240318,133700,9600828950,12930,12930,12930,12900,981
20240318,133600,9588150990,12930,12900,12930,12900,1442
20240318,133500,9569529320,12910,12910,12920,12900,1478
20240318,133400,9550448870,12910,12900,12910,12890,1796
20240318,133300,9527274570,12910,12920,12920,12900,1132
20240318,133200,9512657580,12920,12900,12920,12900,908
20240318,133100,9500931600,12900,12900,12910,12900,1425
20240318,133000,9482544270,12900,12900,12900,12890,2082
20240318,132900,9455687200,12900,12910,12910,12900,1347
20240318,132800,9438297860,12910,12910,12920,12890,1963
20240318,132700,9412965290,12910,12910,12930,12900,1357
20240318,132600,9395432940,12930,12920,12930,12900,2171
20240318,132500,9367390280,12920,12910,12920,12900,1031
20240318,132400,9354080000,12900,12910,12920,12900,1675
20240318,132300,9332454410,12900,12890,12910,12880,2149
20240318,132200,9304745120,12890,12890,12900,12890,986
20240318,132100,9292029980,12880,12900,12910,12880,3036
20240318,132000,9252877570,12900,12900,12910,12890,1336
20240318,131900,9235641140,12900,12900,12900,12890,1472
20240318,131800,9216652650,12890,12890,12910,12890,767
20240318,131700,9206756280,12890,12900,12910,12890,1665
20240318,131600,9185272480,12910,12890,12910,12880,1669
20240318,131500,9163759120,12880,12890,12910,12880,1580
20240318,131400,9143381370,12900,12920,12930,12900,2869
20240318,131300,9106341440,12940,12920,12940,12900,1915
20240318,131200,9081607250,12920,12920,12930,12910,1409
20240318,131100,9063402750,12910,12930,12930,12910,1290
20240318,131000,9046723980,12930,12920,12930,12900,3347
20240318,130900,9003496640,12910,12930,12930,12910,1091
20240318,130800,8989401290,12920,12920,12930,12910,1377
20240318,130700,8971605240,12920,12910,12930,12910,1663
20240318,130600,8950116360,12910,12930,12930,12910,1608
20240318,130500,8929338400,12920,12920,12930,12920,1389
20240318,130400,8911383160,12920,12930,12930,12910,672
20240318,130300,8902700720,12930,12920,12930,12910,1370
20240318,130200,8884989730,12910,12910,12940,12910,1762
20240318,130100,8862208450,12910,12920,12930,12910,1221
20240318,130000,8846433650,12940,12910,12940,12900,2091
20240318,125900,8819419460,12910,12910,12910,12900,1383
20240318,125800,8801568100,12910,12920,12920,12900,3078
20240318,125700,8761809020,12920,12910,12920,12900,874
20240318,125600,8750519570,12920,12920,12930,12900,2662
20240318,125500,8716130730,12920,12930,12930,12910,1485
20240318,125400,8696943880,12940,12930,12940,12920,1403
20240318,125300,8678803910,12920,12940,12940,12910,1591
20240318,125200,8658221470,12940,12910,12940,12910,1313
20240318,125100,8641234790,12910,12900,12920,12900,1677
20240318,125000,8619582410,12910,12900,12920,12890,933
20240318,124900,8607546880,12900,12890,12910,12880,1824
20240318,124800,8584025770,12890,12880,12890,12880,1316
20240318,124700,8567066430,12880,12900,12900,12880,2752
20240318,124600,8531587820,12900,12900,12900,12890,1528
20240318,124500,8511877240,12900,12910,12930,12900,2074
20240318,124400,8485100330,12930,12920,12930,12920,1514
20240318,124300,8465536620,12910,12920,12930,12910,1377
20240318,124200,8447751480,12920,12920,12920,12900,1407
20240318,124100,8429583740,12920,12920,12930,12910,1733
20240318,124000,8407196820,12920,12930,12930,12910,1949
20240318,123900,8382008490,12930,12920,12930,12920,1378
20240318,123800,8364192010,12920,12950,12950,12920,962
20240318,123700,8351753140,12930,12940,12950,12930,2449
20240318,123600,8320055150,12940,12940,12950,12930,756
20240318,123500,8310275840,12930,12950,12950,12920,1646
20240318,123400,8288972150,12950,12920,12950,12920,1290
20240318,123300,8272286210,12930,12930,12940,12920,2885
20240318,123200,8234964340,12930,12920,12930,12920,3762
20240318,123100,8186321920,12920,12930,12930,12920,2171
20240318,123000,8158261070,12930,12940,12940,12920,1553
20240318,122900,8138179270,12940,12940,12950,12920,1256
20240318,122800,8121925400,12940,12930,12940,12920,4520
20240318,122700,8063473030,12920,12930,12940,12920,3146
20240318,122600,8022793220,12930,12960,12960,12930,1625
20240318,122500,8001751180,12960,12940,12960,12930,1523
20240318,122400,7982041390,12940,12940,12940,12920,1114
20240318,122300,7967635280,12940,12930,12950,12920,1209
20240318,122200,7951990980,12930,12930,12950,12920,2818
20240318,122100,7915538080,12940,12930,12940,12930,807
20240318,122000,7905095970,12940,12940,12940,12930,1879
20240318,121900,7880782140,12940,12940,12960,12930,1744
20240318,121800,7858206320,12930,12940,12940,12930,1532
20240318,121700,7838382950,12940,12940,12940,12930,1191
20240318,121600,7822971770,12930,12920,12940,12920,1476
20240318,121500,7803873650,12930,12930,12930,12920,1238
20240318,121400,7787866880,12940,12930,12950,12930,8496
20240318,121300,7677998670,12930,12920,12940,12910,3129
20240318,121200,7637553620,12920,12920,12920,12910,1650
20240318,121100,7616239310,12920,12920,12920,12910,1557
20240318,121000,7596123430,12920,12960,12970,12910,3196
20240318,120900,7554775300,12950,12940,12960,12940,5040
20240318,120800,7489500910,12940,12950,12950,12940,2706
20240318,120700,7454460490,12940,12940,12950,12940,2053
20240318,120600,7427883830,12950,12940,12950,12940,1283
20240318,120500,7411270500,12950,12950,12950,12930,8710
20240318,120400,7298486610,12950,12940,12950,12930,1622
20240318,120300,7277494250,12940,12940,12940,12930,1090
20240318,120200,7263390690,12940,12930,12940,12930,1806
20240318,120100,7240027900,12930,12920,12930,12920,3068
20240318,120000,7200358970,12920,12920,12930,12910,1817
20240318,115900,7176872510,12920,12920,12930,12910,1916
20240318,115800,7152119000,12910,12900,12920,12900,1911
20240318,115700,7127438900,12910,12910,12910,12900,1166
20240318,115600,7112386330,12910,12900,12910,12900,815
20240318,115500,7101865040,12900,12920,12920,12900,2956
20240318,115400,7063686500,12910,12910,12920,12910,461
20240318,115300,7057733400,12910,12930,12930,12910,3093
20240318,115200,7017769270,12920,12920,12930,12920,973
20240318,115100,7005190720,12930,12930,12930,12920,1368
20240318,115000,6987506560,12930,12920,12930,12910,1655
20240318,114900,6966118370,12920,12920,12930,12910,3117
20240318,114800,6925845750,12910,12920,12920,12900,1377
20240318,114700,6908056910,12920,12920,12920,12910,1717
20240318,114600,6885885950,12910,12920,12920,12910,1237
20240318,114500,6869905220,12910,12910,12930,12910,2462
20240318,114400,6838096450,12920,12920,12920,12910,2465
20240318,114300,6806259540,12920,12920,12920,12910,2450
20240318,114200,6774605730,12910,12910,12920,12910,756
20240318,114100,6764843330,12910,12900,12920,12890,1565
20240318,114000,6744638040,12900,12900,12920,12890,1875
20240318,113900,6720447170,12900,12910,12910,12900,1439
20240318,113800,6701870350,12910,12910,12910,12900,1733
20240318,113700,6679497490,12910,12910,12910,12900,1554
20240318,113600,6659436660,12910,12900,12910,12900,1366
20240318,113500,6641802400,12910,12910,12910,12900,1260
20240318,113400,6625538210,12910,12900,12910,12890,4252
20240318,113300,6570687350,12900,12910,12910,12890,2313
20240318,113200,6540844270,12910,12920,12930,12900,1359
20240318,113100,6523296650,12910,12910,12930,12910,2564
20240318,113000,6490178190,12910,12900,12910,12900,1206
20240318,112900,6474609860,12910,12900,12910,12890,2269
20240318,112800,6445336890,12900,12880,12900,12880,1328
20240318,112700,6428208270,12890,12880,12890,12870,3021
20240318,112600,6389298070,12880,12880,12880,12870,1327
20240318,112500,6372209050,12870,12870,12880,12870,838
20240318,112400,6361415960,12880,12880,12890,12870,2005
20240318,112300,6335580220,12890,12870,12890,12870,898
20240318,112200,6324006360,12880,12880,12900,12880,1499
20240318,112100,6304684460,12880,12900,12900,12880,1099
20240318,112000,6290515440,12900,12880,12900,12860,5056
20240318,111900,6225338890,12870,12880,12890,12870,987
20240318,111800,6212626440,12890,12870,12890,12860,1732
20240318,111700,6190325870,12870,12870,12870,12860,783
20240318,111600,6180249360,12870,12850,12880,12840,1735
20240318,111500,6157923940,12840,12840,12850,12840,759
20240318,111400,6148171460,12840,12860,12860,12840,2084
20240318,111300,6121382760,12860,12850,12870,12830,7560
20240318,111200,6024232200,12850,12850,12890,12850,1588
20240318,111100,6003809740,12850,12850,12860,12840,344
20240318,111000,5999387380,12850,12850,12860,12820,1919
20240318,110900,5974747160,12850,12870,12870,12850,1410
20240318,110800,5956611660,12870,12860,12880,12860,754
20240318,110700,5946906840,12870,12860,12870,12860,1860
20240318,110600,5922975060,12860,12870,12890,12850,1032
20240318,110500,5909687110,12870,12860,12870,12850,1060
20240318,110400,5896056740,12860,12850,12860,12840,585
20240318,110300,5888536900,12850,12860,12860,12840,2700
20240318,110200,5853834110,12860,12850,12860,12850,510
20240318,110100,5847276720,12860,12870,12870,12840,2446
20240318,110000,5815813970,12860,12870,12870,12860,982
20240318,105900,5803176260,12870,12840,12870,12840,9008
20240318,105800,5687372410,12840,12850,12850,12840,1287
20240318,105700,5670834620,12840,12850,12850,12840,1392
20240318,105600,5652948840,12850,12850,12850,12840,1779
20240318,105500,5630089240,12840,12850,12850,12840,1033
20240318,105400,5616816050,12850,12830,12850,12830,323
20240318,105300,5612666540,12840,12850,12850,12830,1407
20240318,105200,5594591930,12850,12850,12860,12830,1826
20240318,105100,5571133430,12850,12860,12870,12840,1864
20240318,105000,5547172650,12860,12890,12890,12860,2368
20240318,104900,5516686770,12870,12880,12890,12870,1632
20240318,104800,5495667650,12870,12880,12880,12870,546
20240318,104700,5488635960,12880,12890,12890,12870,1421
20240318,104600,5470323490,12880,12880,12890,12870,1318
20240318,104500,5453346790,12880,12880,12880,12870,1216
20240318,104400,5437691420,12880,12880,12880,12860,1060
20240318,104300,5424038680,12880,12860,12880,12860,3116
20240318,104200,5383949910,12860,12860,12860,12850,1008
20240318,104100,5370988670,12860,12860,12860,12850,790
20240318,104000,5360829450,12860,12870,12870,12850,2931
20240318,103900,5323135920,12860,12850,12870,12850,1273
20240318,103800,5306756660,12860,12860,12860,12850,1238
20240318,103700,5290837250,12850,12860,12860,12850,1075
20240318,103600,5277012850,12860,12860,12860,12850,1284
20240318,103500,5260504310,12860,12860,12860,12850,535
20240318,103400,5253624540,12860,12860,12870,12850,1971
20240318,103300,5228276930,12870,12870,12870,12860,1306
20240318,103200,5211475620,12870,12870,12870,12860,728
20240318,103100,5202108050,12870,12870,12870,12860,957
20240318,103000,5189791590,12870,12860,12870,12860,2315
20240318,102900,5160003330,12860,12870,12870,12860,1176
20240318,102800,5144868840,12870,12860,12870,12860,1782
20240318,102700,5121948780,12870,12870,12870,12860,1101
20240318,102600,5107779880,12870,12870,12880,12870,1550
20240318,102500,5087820020,12880,12870,12880,12860,1065
20240318,102400,5074106000,12870,12880,12880,12860,1111
20240318,102300,5059803530,12870,12860,12880,12860,1541
20240318,102200,5039967750,12870,12840,12870,12840,264
20240318,102100,5036572710,12840,12870,12870,12840,1316
20240318,102000,5019644510,12870,12860,12880,12860,1141
20240318,101900,5004958190,12870,12840,12870,12840,1750
20240318,101800,4982446910,12850,12840,12850,12840,1959
20240318,101700,4957275170,12850,12850,12850,12840,895
20240318,101600,4945775760,12850,12870,12870,12840,1696
20240318,101500,4923976870,12860,12860,12870,12850,3558
20240318,101400,4878220570,12860,12820,12860,12810,2533
20240318,101300,4845700010,12820,12820,12820,12820,907
20240318,101200,4834072270,12820,12830,12830,12810,1396
20240318,101100,4816173430,12830,12810,12830,12810,1115
20240318,101000,4801875970,12810,12850,12850,12810,1829
20240318,100900,4778417500,12850,12810,12860,12800,955
20240318,100800,4766156050,12810,12810,12810,12810,3196
20240318,100700,4725215290,12800,12810,12810,12800,944
20240318,100600,4713123230,12810,12850,12850,12800,1043
20240318,100500,4699749740,12850,12780,12850,12780,7393
20240318,100400,4605043440,12790,12820,12820,12790,3835
20240318,100300,4555951730,12830,12830,12840,12810,1103
20240318,100200,4541798890,12840,12840,12850,12840,1465
20240318,100100,4522983580,12840,12850,12850,12830,1396
20240318,100000,4505055520,12850,12840,12850,12840,907
20240318,095900,4493401200,12840,12850,12850,12840,521
20240318,095800,4486707850,12850,12870,12890,12850,4811
20240318,095700,4424849610,12870,12890,12890,12870,1222
20240318,095600,4409109150,12890,12890,12890,12890,857
20240318,095500,4398062420,12890,12870,12890,12870,1220
20240318,095400,4382341050,12870,12880,12890,12870,1638
20240318,095300,4361252450,12890,12870,12890,12860,1003
20240318,095200,4348342210,12870,12860,12870,12860,1907
20240318,095100,4323813520,12860,12880,12880,12850,6667
20240318,095000,4238071850,12880,12880,12880,12860,1563
20240318,094900,4217947620,12880,12880,12900,12880,3986
20240318,094800,4166598280,12900,12860,12900,12850,4539
20240318,094700,4108169510,12860,12800,12870,12800,30057
20240318,094600,3723003870,12800,12790,12800,12790,1241
20240318,094500,3707120320,12790,12790,12800,12790,1236
20240318,094400,3691304010,12790,12790,12790,12780,2993
20240318,094300,3653029050,12780,12770,12790,12770,5678
20240318,094200,3580493870,12760,12770,12770,12760,1051
20240318,094100,3567074310,12770,12770,12770,12760,1937
20240318,094000,3542345100,12760,12790,12790,12760,3511
20240318,093900,3497502610,12790,12780,12790,12760,3228
20240318,093800,3456253560,12780,12790,12790,12780,925
20240318,093700,3444424780,12790,12790,12790,12780,2095
20240318,093600,3417643670,12790,12800,12800,12780,9623
20240318,093500,3294541660,12800,12790,12800,12790,4795
20240318,093400,3233167110,12800,12800,12800,12770,291
20240318,093300,3229442660,12770,12790,12790,12770,5868
20240318,093200,3154432450,12780,12830,12830,12780,5712
20240318,093100,3081338850,12820,12820,12820,12820,501
20240318,093000,3074916030,12820,12840,12840,12790,5725
20240318,092900,3001506090,12830,12840,12840,12830,516
20240318,092800,2994882550,12840,12840,12850,12840,3680
20240318,092700,2947623950,12850,12830,12850,12830,6263
20240318,092600,2867184380,12840,12830,12840,12830,1225
20240318,092500,2851455390,12840,12820,12840,12810,8327
20240318,092400,2744732000,12830,12840,12860,12830,6213
20240318,092300,2664934420,12830,12840,12850,12820,8154
20240318,092200,2560334990,12830,12790,12840,12790,8214
20240318,092100,2455206800,12790,12810,12820,12790,2201
20240318,092000,2427015730,12810,12780,12830,12780,2815
20240318,091900,2390963990,12780,12760,12780,12760,3621
20240318,091800,2344706060,12760,12730,12770,12730,11465
20240318,091700,2198532120,12730,12730,12740,12730,4737
20240318,091600,2138193740,12730,12740,12740,12710,17750
20240318,091500,1912264440,12740,12760,12760,12730,18445
20240318,091400,1677189480,12750,12790,12790,12750,14590
20240318,091300,1490890750,12790,12790,12800,12790,1167
20240318,091200,1475956170,12800,12810,12820,12790,5554
20240318,091100,1404857750,12820,12810,12820,12810,3751
20240318,091000,1356795400,12810,12830,12840,12790,14124
20240318,090900,1175934640,12830,12850,12850,12830,2658
20240318,090800,1141810150,12840,12820,12850,12810,3673
20240318,090700,1094703910,12810,12820,12830,12810,2344
20240318,090600,1064662630,12820,12800,12830,12800,13053
20240318,090500,897296130,12810,12850,12870,12800,18861
20240318,090400,655294430,12850,12850,12850,12820,12800
20240318,090300,490878480,12850,12870,12870,12820,14130
20240318,090200,309279450,12870,12840,12880,12830,6930
20240318,090100,220222880,12830,12830,12860,12820,4977
20240318,090000,156287420,12820,12890,12890,12820,12153